1626937300000|2021-07-22 07:01:40|931|926|931.2|929.6|932.2|930|930|926|116787
1626937310000|2021-07-22 07:01:50|931.4|929.8|933.8|933|934|933.2|931.2|929.8|4956
1626937320000|2021-07-22 07:02:00|933.6|932.8|931|930.4|933.6|932.8|930.8|930|27723
1626937330000|2021-07-22 07:02:10|931.4|930.6|931.6|930.6|931.8|931|931.4|930.4|8532
1626937340000|2021-07-22 07:02:20|931.2|930.8|931.2|930.4|931.2|930.8|931.2|930.4|0
1626937350000|2021-07-22 07:02:30|||||||||63
1626937360000|2021-07-22 07:02:40|931|930.6|931.6|931|932.8|931.8|930.4|929.8|17522
1626937370000|2021-07-22 07:02:50|931.8|931.2|930.8|930.2|931.8|931.4|930.8|930.2|49464
1626937380000|2021-07-22 07:03:00|930.6|930|931.2|930.2|931.2|930.6|930.6|930|2661
1626937390000|2021-07-22 07:03:10|931.4|930.4|932.2|931.2|932.6|931.4|931.4|930.4|1689
1626937400000|2021-07-22 07:03:20|932|931|932.4|931.4|932.4|931.4|932|930.8|544
1626937410000|2021-07-22 07:03:30|932.2||932.2||932.2||932.2||0
1626937430000|2021-07-22 07:03:50|932|931|931.8|930.8|932|931|931.4|930.6|479
1626937440000|2021-07-22 07:04:00|931.6|930.6|931.8|931.2|931.8|931.2|931.4|930.6|12090
1626937450000|2021-07-22 07:04:10|932||932||932||932||0
1626937460000|2021-07-22 07:04:20|931.8|931|929.6|928.8|931.8|931.2|929.6|928.8|7423
1626937470000|2021-07-22 07:04:30|929.8|929|931.4|930.6|931.4|931|929.8|928.8|2633
1626937480000|2021-07-22 07:04:40|931.2|930.2|931.2|930.4|931.4|930.4|931|930.2|498
1626937490000|2021-07-22 07:04:50|931|930.6|931.6|930.8|931.6|930.8|931|930.6|0
1626937500000|2021-07-22 07:05:00|931.8|931|931.4|930.8|932|931.2|931.2|930.8|6317
1626937510000|2021-07-22 07:05:10|931.2|931|932|931.2|932|931.2|931.2|931|2152
1626937520000|2021-07-22 07:05:20|932.2|931.4|932.6|931.8|932.6|932|932.2|931.4|6576
1626937530000|2021-07-22 07:05:30|932.4|931.6|932.6|932|932.6|932.4|932.4|931.6|2130
1626937540000|2021-07-22 07:05:40|932.4|931.8|932.2|931.6|932.4|931.8|931.8|931.4|1096
1626937550000|2021-07-22 07:05:50|932|931.4|932.6|932.2|932.6|932.2|931.4|931|14903
1626937560000|2021-07-22 07:06:00|932.8|932.4|931.8|931|932.8|932.6|931.6|931|11540
1626937570000|2021-07-22 07:06:10|932|931.2|931.8|931.2|932|931.2|931.8|931|869
1626937580000|2021-07-22 07:06:20|932|931.4|932.2|931.4|932.2|931.8|931.8|931.4|7317
1626937590000|2021-07-22 07:06:30|932|931.2|931.8|931|932|931.2|931.6|931|875
1626937600000|2021-07-22 07:06:40|932|931.2|932|931.4|932|931.4|932|931.2|0
1626937610000|2021-07-22 07:06:50|932.2|931.6|932.2|931.8|932.2|931.8|932.2|931.6|956
1626937620000|2021-07-22 07:07:00|932.4|932|931.8|931.2|932.6|932.2|931.6|931|16018
1626937630000|2021-07-22 07:07:10|931.6|931|931.4|931|932.2|931.6|931.4|931|4082
1626937640000|2021-07-22 07:07:20|931.6|931.2|931.6|931|932|931.4|930.6|930|13374
1626937650000|2021-07-22 07:07:30|931.8|931.2|931.8|931.2|931.8|931.6|931.6|931|8043
1626937660000|2021-07-22 07:07:40|931.6|931|931.4|930.8|931.6|931|931.4|930.8|1919
1626937670000|2021-07-22 07:07:50|931.6|931|931.8|931|931.8|931.2|931.6|931|103
1626937680000|2021-07-22 07:08:00|931.6|931.2|932|931.2|932|931.6|931.6|931.2|1540
1626937700000|2021-07-22 07:08:20|931.8|931|930.8|930.2|931.8|931|930.8|930.2|9982
1626937710000|2021-07-22 07:08:30|930.6|930|929.8|929.2|930.6|930.2|929.8|929|8877
1626937720000|2021-07-22 07:08:40|930|929.4|930.6|930|930.6|930|929.8|929.4|7833
1626937730000|2021-07-22 07:08:50|930.4|929.8|929.6|929|930.6|930|929.2|928.6|5441
1626937740000|2021-07-22 07:09:00|929.8|929.2|930.4|929.6|930.4|929.6|929.8|929.2|4412
1626937750000|2021-07-22 07:09:10|930.2|929.4|929.4|928.8|930.4|929.8|929.4|928.6|2127
1626937760000|2021-07-22 07:09:20|929.6|929|930.2|929.4|930.2|929.6|929.6|928.8|7392
1626937770000|2021-07-22 07:09:30|930.4|929.6|931.8|931.2|931.8|931.4|930|929.6|15591
1626937780000|2021-07-22 07:09:40|932|931.4|932.8|932.2|932.8|932.2|931.8|931.4|10870
1626937790000|2021-07-22 07:09:50|932.6|932|932.6|932|932.8|932.4|932.4|932|1884
1626937800000|2021-07-22 07:10:00|932.8|932.2|932.6|932|932.8|932.2|932.6|932|0
1626937810000|2021-07-22 07:10:10|932.8|932.2|932.6|932|932.8|932.4|932.6|932|689
1626937820000|2021-07-22 07:10:20|932.4|931.8|932.2|931.6|932.6|932.2|932|931.4|5976
1626937830000|2021-07-22 07:10:30|932|931.4|932|931.4|932|931.6|932|931.4|580
1626937840000|2021-07-22 07:10:40|932.2|931.6|932.4|932|932.4|932|932.2|931.6|9137
1626937850000|2021-07-22 07:10:50|932.6|932.2|932.6|932|932.8|932.4|932.6|932|1853
1626937860000|2021-07-22 07:11:00|932.8|932.2|934|933.4|934|933.4|932.8|932.2|7961
1626937870000|2021-07-22 07:11:10|933.8|933.2|934|933.6|934|933.8|933.8|933.2|717
1626937880000|2021-07-22 07:11:20|934.2|933.8|935.4|934.8|935.6|934.8|934.2|933.8|16798
1626937890000|2021-07-22 07:11:30|935.2|934.6|934.2|933.6|935.2|934.6|934.2|933.6|5959
1626937900000|2021-07-22 07:11:40|934|933.4|934.2|933.4|934.2|933.6|933.6|933|1801
1626937910000|2021-07-22 07:11:50|934.4|933.6|934.8|934|934.8|934|934.2|933.6|10830
1626937920000|2021-07-22 07:12:00|934.6|933.8|933.4|932.6|934.8|934|933.2|932.6|12380
1626937930000|2021-07-22 07:12:10|933.6|932.8|934.2|933.6|934.2|933.6|933.6|932.8|3100
1626937940000|2021-07-22 07:12:20|934.4|933.4|934|933.2|934.4|933.4|933.8|933.2|3586
1626937950000|2021-07-22 07:12:30|933.8|933|933.4|932.8|933.8|933|933.2|932.6|985
1626937960000|2021-07-22 07:12:40|933.8|933|934.4|933.6|934.4|933.6|933.8|932.8|1370
1626937970000|2021-07-22 07:12:50|934.2|933.4|933.4|932.8|934.2|933.4|933.2|932.8|9762
1626937980000|2021-07-22 07:13:00|933.6|933|933.4|932.8|933.6|933|933.4|932.8|0
1626937990000|2021-07-22 07:13:10|933.6||933.4||933.6||933.4||0
1626938000000|2021-07-22 07:13:20|933.2|932.6|932.8|932.4|933.2|932.6|932.6|932|10449
1626938010000|2021-07-22 07:13:30|933|932.2|932.8|932|933.2|932.2|932.6|932|386
1626938020000|2021-07-22 07:13:40|933|932.2|932.6|932|933.2|932.4|932.6|932|1451
1626938030000|2021-07-22 07:13:50|932.8|932.2|933|932.4|933.4|932.6|932.8|932.2|234
1626938040000|2021-07-22 07:14:00|932.8|932.2|934.2|933.4|934.2|933.4|932.8|932.2|3802
1626938050000|2021-07-22 07:14:10|934|933.2|933.8|933.2|934.4|933.8|933.8|933.2|476
1626938060000|2021-07-22 07:14:20|934|933.4|934.2|933.6|934.4|933.8|934|933.2|1995
1626938070000|2021-07-22 07:14:30|934.4|933.8|934.6|934.2|934.8|934.2|934.2|933.8|5
1626938080000|2021-07-22 07:14:40|934.8|934|934.4|934|934.8|934|934.4|934|1132
1626938090000|2021-07-22 07:14:50|934.2|933.8|933.6|932.8|934.2|933.8|933.6|932.8|927
1626938100000|2021-07-22 07:15:00|933|933|934.2|933.4|934.2|933.6|933|932.6|8620
1626938110000|2021-07-22 07:15:10|934|933.6|934|933.6|934.4|933.6|934|933.6|0
1626938120000|2021-07-22 07:15:20|934.2|933.8|934.8|934.2|934.8|934.4|934.2|933.6|2818
1626938130000|2021-07-22 07:15:30|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.2|5
1626938140000|2021-07-22 07:15:40|935|934.2|935|934.6|935.2|934.8|934.8|934.2|4957
1626938150000|2021-07-22 07:15:50|934.8|934.8|936|935.6|936|935.6|934.8|934.6|5785
1626938160000|2021-07-22 07:16:00|935.8|935.4|935.2|934.8|936|935.4|934.8|934.6|30417
1626938170000|2021-07-22 07:16:10|935|934.6|934.8|934.6|935|934.6|934.8|934.4|1421
1626938180000|2021-07-22 07:16:20|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|1799
1626938190000|2021-07-22 07:16:30|934.4|934|934.2|933.8|934.4|934.2|933.8|933.4|25279
1626938200000|2021-07-22 07:16:40|934|934|933.8|933.6|934|934|933.8|933.6|1349
1626938210000|2021-07-22 07:16:50|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|2050
1626938220000|2021-07-22 07:17:00|934|933.6|933.6|933|934|933.6|933.2|932.8|4897
1626938230000|2021-07-22 07:17:10|933.4||933.6||933.6||933.4||0
1626938240000|2021-07-22 07:17:20|933.4|933.2|933.4|933|933.6|933.2|933.4|933|80
1626938250000|2021-07-22 07:17:30|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|0
1626938260000|2021-07-22 07:17:40|933.8|933.4|933.8|933.2|933.8|933.6|933.6|933.2|3429
1626938270000|2021-07-22 07:17:50|933.6|933.4|933.4|933.2|933.8|933.4|933.4|933.2|389
1626938280000|2021-07-22 07:18:00|933.6|933|933|932.6|933.8|933|932.8|932.4|2561
1626938290000|2021-07-22 07:18:10|932.8|932.4|932.6|932|932.8|932.6|932.4|932|828
1626938300000|2021-07-22 07:18:20|932.4||932.4||932.4||932.4||0
1626938310000|2021-07-22 07:18:30|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|144
1626938330000|2021-07-22 07:18:50|932.8|932.4|933.6|933.2|933.6|933.2|932.6|932.4|15827
1626938340000|2021-07-22 07:19:00|933.4|933|933.2|932.8|933.4|933|933.2|932.8|710
1626938350000|2021-07-22 07:19:10|933|932.6|932.4|932|933|932.6|932.4|932|4319
1626938360000|2021-07-22 07:19:20|932.2|931.8|932|931.6|932.4|931.8|932|931.4|17364
1626938370000|2021-07-22 07:19:30|931.8|931.4|932|931.4|932|931.6|931.6|931.2|1303
1626938380000|2021-07-22 07:19:40|932.2|931.6|932.2|931.8|932.4|932|932|931.6|1369
1626938390000|2021-07-22 07:19:50|932.4|932|932.4|931.8|932.6|932|932.2|931.8|0
1626938400000|2021-07-22 07:20:00|932.2|932|932.4|932|932.4|932|932.2|931.8|0
1626938410000|2021-07-22 07:20:10|932.6|931.8|933|932.4|933|932.6|932.6|931.8|0
1626938420000|2021-07-22 07:20:20|933.2|932.6|932.8|932.4|933.2|932.8|932.8|932.4|0
1626938430000|2021-07-22 07:20:30|932.6||932.8||932.8||932.6||152
1626938440000|2021-07-22 07:20:40|932.6|932.2|932.2|932|932.6|932.2|932.2|932|4603
1626938450000|2021-07-22 07:20:50|932.4|932.2|933.4|933|933.4|933|932.4|932.2|8346
1626938460000|2021-07-22 07:21:00|933.6|933.2|933.4|933|933.6|933.2|933.2|933|89
1626938470000|2021-07-22 07:21:10||933.2||933||933.2||933|0
1626938480000|2021-07-22 07:21:20|933.6|933.2|934.2|933.8|934.2|933.8|933.6|933|612
1626938490000|2021-07-22 07:21:30|934|934|934.2|933.8|934.2|934|934|933.8|86
1626938520000|2021-07-22 07:22:00|934|933.6|933.6|933.4|934.2|933.6|933.6|933.4|16033
1626938530000|2021-07-22 07:22:10|933.8|933.6|934|933.6|934|933.6|933.8|933.6|1048
1626938540000|2021-07-22 07:22:20|934.2|933.8|934.4|934|934.4|934.2|934.2|933.6|6344
1626938550000|2021-07-22 07:22:30|934.6|934.2|934.6|934.4|935|934.6|934.4|934.2|14915
1626938560000|2021-07-22 07:22:40||934.2||934.4||934.4||934.2|0
1626938570000|2021-07-22 07:22:50|934.4|934.2|934.8|934.4|935|934.6|934.4|934.2|2182
1626938580000|2021-07-22 07:23:00|934.6|934.2|934.2|933.8|934.8|934.2|934|933.8|8922
1626938590000|2021-07-22 07:23:10|934|933.6|933.6|933.2|934.2|933.6|933.6|933.2|4065
1626938600000|2021-07-22 07:23:20|933.4|933|933.6|933.2|934|933.4|933.2|933|13899
1626938610000|2021-07-22 07:23:30|933.8|933.4|934|933.4|934|933.4|933.4|933.4|0
1626938620000|2021-07-22 07:23:40|934.2|933.6|935.2|934.8|935.2|935|934.2|933.4|43829
1626938630000|2021-07-22 07:23:50|935|934.6|934.8|934.4|935|934.6|934.6|934.2|1427
1626938640000|2021-07-22 07:24:00|934.6|934.2|934.4|934.2|934.6|934.4|934.4|934.2|3004
1626938650000|2021-07-22 07:24:10|934.8|934.6|934.8|934.2|935|934.6|934.8|934.2|3896
1626938660000|2021-07-22 07:24:20||934.4||934.2||934.4||934.2|0
1626938670000|2021-07-22 07:24:30|934.6|934|934.4|934|934.6|934|933.8|933.6|10125
1626938680000|2021-07-22 07:24:40|934.6|934.2|934.2|933.8|934.8|934.2|934.2|933.8|1835
1626938690000|2021-07-22 07:24:50|934|933.6|933.8|933.6|934|933.8|933.8|933.4|4475
1626938700000|2021-07-22 07:25:00|934||934||934||934||0
1626938710000|2021-07-22 07:25:10|933.8|933.4|933|932.6|934|933.4|933|932.6|3077
1626938720000|2021-07-22 07:25:20|932.8|932.4|933|932.4|933|932.4|932.6|932|0
1626938730000|2021-07-22 07:25:30|933.2|932.6|933.6|933.4|934|933.4|933.2|932.6|5024
1626938740000|2021-07-22 07:25:40|933.4|933.2|933.4|932.8|933.4|933.4|933.2|932.8|1770
1626938750000|2021-07-22 07:25:50|933.6|933|933.4|933|933.6|933.2|933.4|933|0
1626938760000|2021-07-22 07:26:00|933.6|933.2|934|933.8|934|933.8|933.6|933|9891
1626938780000|2021-07-22 07:26:20|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|682
1626938790000|2021-07-22 07:26:30|934|933.8|933.8|933.4|934.2|933.8|933.6|933.4|6809
1626938800000|2021-07-22 07:26:40|933.6|933.2|933.6|933.2|933.8|933.4|933.4|933|14582
1626938810000|2021-07-22 07:26:50|933.4|933|933.2|932.8|933.6|933|933.2|932.6|1136
1626938820000|2021-07-22 07:27:00|933|932.6|933|932.6|933|932.8|933|932.6|3276
1626938840000|2021-07-22 07:27:20|932.8|932.4|931.8|931.4|933.2|932.4|931.6|931.2|12298
1626938850000|2021-07-22 07:27:30|931.6|931.2|931.6|931.2|931.8|931.2|931.4|931|6069
1626938860000|2021-07-22 07:27:40|931.4|931|931.6|931.2|931.6|931.2|931.2|931|243
1626938870000|2021-07-22 07:27:50|931.8|931.4|931.8|931.4|932|931.4|931.8|931.4|107
1626938880000|2021-07-22 07:28:00||931.2||931.2||931.2||931.2|0
1626938890000|2021-07-22 07:28:10|931.6|931|931|930.6|931.8|931|931|930.6|21071
1626938900000|2021-07-22 07:28:20|930.8|930.4|930.8|930.4|930.8|930.6|930.6|930.2|3021
1626938910000|2021-07-22 07:28:30|930.6|930.2|930.4|930.2|930.8|930.4|930.4|930|940
1626938930000|2021-07-22 07:28:50|930.6|930|930.2|930|930.6|930|930.2|930|960
1626938940000|2021-07-22 07:29:00|930|929.8|930.2|929.8|930.2|929.8|930|929.6|7110
1626938950000|2021-07-22 07:29:10|930.4|930|930.8|930.4|930.8|930.4|930.4|929.8|4044
1626938960000|2021-07-22 07:29:20|931|930.6|931.2|930.6|931.2|930.8|930.8|930.6|2462
1626938970000|2021-07-22 07:29:30|931.4|930.8|931|930.4|931.4|930.8|931|930.4|0
1626938980000|2021-07-22 07:29:40|930.8||930.8||930.8||930.8||0
1626938990000|2021-07-22 07:29:50|931||930.8||931||930.8||0
1626939000000|2021-07-22 07:30:00|930.6|930.2|930|929.6|930.6|930.2|930|929.6|2352
1626939010000|2021-07-22 07:30:10|930.2|929.8|930.4|930|930.4|930|930.2|929.8|1533
1626939020000|2021-07-22 07:30:20|930.6||930.6||930.6||930.6||0
1626939030000|2021-07-22 07:30:30|930.4|930.2|930.8|930.4|931|930.4|930.4|930.2|3400
1626939040000|2021-07-22 07:30:40|931||931||931||930.8||0
1626939050000|2021-07-22 07:30:50|931.2|930.6|931.2|930.8|931.2|930.8|931|930.4|0
1626939070000|2021-07-22 07:31:10|931|930.6|930.6|930.2|931|930.6|930.6|930|1308
1626939080000|2021-07-22 07:31:20|930.4|930|930.4|930|930.4|930|930.2|930|105
1626939090000|2021-07-22 07:31:30|930.2|929.8|929.8|929.6|930.4|929.8|929.8|929.6|3000
1626939100000|2021-07-22 07:31:40|930|929.4|929.8|929.4|930|929.4|929.6|929.2|1705
1626939110000|2021-07-22 07:31:50|929.6|929.2|930.2|929.8|930.2|929.8|929.6|929|0
1626939120000|2021-07-22 07:32:00||929.6||929.8||929.8||929.6|2600
1626939130000|2021-07-22 07:32:10|930|929.6|930|929.6|930.2|929.6|930|929.6|1121
1626939160000|2021-07-22 07:32:40|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|0
1626939170000|2021-07-22 07:32:50|930|929.6|929.8|929.6|930|929.6|929.8|929.6|1121
1626939180000|2021-07-22 07:33:00|930|929.4|929.8|929.4|930|929.4|929.6|929.4|125
1626939210000|2021-07-22 07:33:30|929.6|929.2|929.6|929|929.8|929.2|929|928.6|3441
1626939220000|2021-07-22 07:33:40|929.8|929.2|929.8|929.2|929.8|929.4|929.6|929.2|0
1626939230000|2021-07-22 07:33:50|929.6|929|929.6|929.2|929.8|929.2|929.4|929|0
1626939250000|2021-07-22 07:34:10|929.8|929.4|929.8|929.2|929.8|929.4|929.6|929.2|6281
1626939260000|2021-07-22 07:34:20|929.6||929.6||929.6||929.4||1267
1626939270000|2021-07-22 07:34:30||929.4||929.4||929.4||929.4|0
1626939280000|2021-07-22 07:34:40||929.2||929.2||929.2||929.2|129
1626939290000|2021-07-22 07:34:50|929.4|929|929.2|928.6|929.4|929|929.2|928.6|1181
1626939300000|2021-07-22 07:35:00|929|928.4|928.8|928.4|929|928.4|928.6|928.4|15
1626939310000|2021-07-22 07:35:10|929|928.6|929.2|929|929.2|929|929|928.4|5416
1626939320000|2021-07-22 07:35:20|929.4||929.2||929.4||929.2||105
1626939330000|2021-07-22 07:35:30||928.8||928.6||929||928.6|1745
1626939340000|2021-07-22 07:35:40|929|928.4|928.8|928.4|929|928.4|928.8|928.4|0
1626939350000|2021-07-22 07:35:50|928.6|928.2|929.4|929.2|929.4|929.2|928.4|928.2|4942
1626939360000|2021-07-22 07:36:00|929.6|929|929.4|929|929.6|929.2|929.4|929|999
1626939370000|2021-07-22 07:36:10|929.6|929.2|929.4|929|929.6|929.2|929.4|929|1494
1626939380000|2021-07-22 07:36:20|||||||||104
1626939390000|2021-07-22 07:36:30|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|203
1626939410000|2021-07-22 07:36:50|929.6|929.2|929.4|928.8|929.8|929.2|929.2|928.8|2845
1626939420000|2021-07-22 07:37:00|929.2|928.6|929.2|928.6|929.2|928.6|929|928.6|356
1626939430000|2021-07-22 07:37:10|929.4|928.8|929.4|929|929.6|929|929.4|928.8|1165
1626939440000|2021-07-22 07:37:20||928.8||928.8||928.8||928.8|0
1626939450000|2021-07-22 07:37:30|929.2|928.6|929|928.6|929.2|928.6|929|928.6|4
1626939460000|2021-07-22 07:37:40|928.8|928.4|929|928.8|929|928.8|928.8|928.4|1270
1626939470000|2021-07-22 07:37:50|||||||||197
1626939480000|2021-07-22 07:38:00|928.8|928.6|928.6|928.2|929|928.6|928.4|928|2403
1626939490000|2021-07-22 07:38:10|928.8|928.4|929.2|929|929.4|929.2|928.8|928.2|9142
1626939500000|2021-07-22 07:38:20|929|928.8|929.4|929|929.4|929|929|928.6|22664
1626939520000|2021-07-22 07:38:40|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929.2|4060
1626939530000|2021-07-22 07:38:50|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|0
1626939540000|2021-07-22 07:39:00|929.6|929.2|929.6|929.2|929.8|929.2|929.4|929|2126
1626939550000|2021-07-22 07:39:10|929.4||929.6||929.6||929.4||0
1626939560000|2021-07-22 07:39:20|929.8|929.4|929.8|929.2|929.8|929.4|929.8|929.2|0
1626939570000|2021-07-22 07:39:30||929.4||929.4||929.4||929.4|0
1626939580000|2021-07-22 07:39:40|929.6|929.2|929.2|928.8|929.8|929.2|929|928.6|15820
1626939590000|2021-07-22 07:39:50|929|928.6|929|928.6|929|928.6|929|928.6|1191
1626939600000|2021-07-22 07:40:00|929.2|928.8|929.2|929|929.2|929|929.2|928.6|3716
1626939610000|2021-07-22 07:40:10|929.4|929.2|929.4|929.2|929.6|929.4|929.4|929.2|2294
1626939620000|2021-07-22 07:40:20|929.2|929|929.2|928.6|929.2|929|929.2|928.6|1508
1626939630000|2021-07-22 07:40:30|929|928.4|928.8|928.4|929|928.4|928.8|928.2|799
1626939650000|2021-07-22 07:40:50|||||||||50
1626939660000|2021-07-22 07:41:00|928.6|928.2|928.4|928|928.8|928.2|928.2|928|4720
1626939720000|2021-07-22 07:42:00|928.2|927.8|927.8|927.4|928.4|928|927.6|927.2|8328
1626939730000|2021-07-22 07:42:10|927.6|927.2|927.4|927.2|927.8|927.2|927.4|927.2|0
1626939740000|2021-07-22 07:42:20|927.6|927|927.6|927|927.6|927|927.4|926.8|11
1626939760000|2021-07-22 07:42:40|927.8|927.2|928|927.6|928|927.8|927.8|927.2|2067
1626939780000|2021-07-22 07:43:00|927.8|927.4|927.6|927.2|928|927.4|927.6|927.2|1213
1626939790000|2021-07-22 07:43:10|927.8||927.4||927.8||927.4||2749
1626939800000|2021-07-22 07:43:20|927.6||927.4||927.6||927.4||0
1626939820000|2021-07-22 07:43:40|927.6||927.6||927.6||927.4||0
1626939830000|2021-07-22 07:43:50|927.8|927.4|928.2|928|928.2|928|927.8|927.4|10129
1626939840000|2021-07-22 07:44:00|928.4|928.2|928.4|927.8|928.4|928.2|928.2|927.8|1754
1626939860000|2021-07-22 07:44:20|928.2|927.6|928|927.6|928.2|927.6|927.8|927.6|2346
1626939870000|2021-07-22 07:44:30|927.8|927.4|927.4|927.2|927.8|927.4|927.2|927|9578
1626939880000|2021-07-22 07:44:40|927.2|927|927|926.6|927.2|927|926.8|926.6|12010
1626939890000|2021-07-22 07:44:50|926.8|926.4|926.8|926.4|927|926.6|926.6|926.4|10751
1626939910000|2021-07-22 07:45:10|926.6|926.6|927|926.6|927|926.8|926.6|926.4|8917
1626939920000|2021-07-22 07:45:20|927.2|926.8|927.2|927|927.6|927|927.2|926.6|986
1626939930000|2021-07-22 07:45:30|927.4|926.8|927|926.6|927.4|926.8|926.8|926.6|1681
1626939940000|2021-07-22 07:45:40|927.2|926.8|927.4|926.8|927.4|926.8|927.2|926.8|4400
1626939950000|2021-07-22 07:45:50|927.6|927|927.4|926.8|927.6|927.4|927.4|926.8|4604
1626939960000|2021-07-22 07:46:00|927.2|927|927.2|927|927.2|927|927|927|0
1626939970000|2021-07-22 07:46:10|927.4|927.2|927.6|927|927.6|927.2|927.4|927|5214
1626939980000|2021-07-22 07:46:20|927.4||927.4||927.6||927.4||0
1626940000000|2021-07-22 07:46:40|927.2||927.4||927.4||927.2||0
1626940010000|2021-07-22 07:46:50||927.2||927||927.2||927|0
1626940020000|2021-07-22 07:47:00|927.2|926.8|927|926.8|927.4|926.8|927|926.8|3889
1626940040000|2021-07-22 07:47:20|926.8|926.6|927|926.6|927|926.6|926.8|926.6|3156
1626940050000|2021-07-22 07:47:30|926.8|926.4|926.6|926.2|927|926.4|926.4|926|3768
1626940060000|2021-07-22 07:47:40|926.4|926|926.4|925.8|926.4|926|926.4|925.8|0
1626940070000|2021-07-22 07:47:50|926.2|926|926.8|926.6|926.8|926.6|926.2|925.8|6727
1626940080000|2021-07-22 07:48:00||926.4||926.4||926.4||926.4|1300
1626940090000|2021-07-22 07:48:10|927|926.6|927.4|926.8|927.4|926.8|926.8|926.6|2153
1626940100000|2021-07-22 07:48:20|927.2|926.6|927.4|927|927.6|927|927.2|926.6|376
1626940110000|2021-07-22 07:48:30|927.2|926.8|927.4|927|927.4|927|927.2|926.8|2000
1626940120000|2021-07-22 07:48:40|927.2|926.8|927.2|926.8|927.4|927|927|926.8|14
1626940130000|2021-07-22 07:48:50|927.4||927.2||927.4||927.2||0
1626940140000|2021-07-22 07:49:00|927|926.6|926.8|926.4|927|926.6|926.6|926.4|2716
1626940150000|2021-07-22 07:49:10||926.6||926.4||926.6||926.4|0
1626940170000|2021-07-22 07:49:30|927|926.6|927.2|926.8|927.2|927|927|926.4|7816
1626940180000|2021-07-22 07:49:40|927.4|927|927.6|927|927.6|927|927.4|927|0
1626940190000|2021-07-22 07:49:50||927.2||927.2||927.2||927.2|0
1626940200000|2021-07-22 07:50:00|927.4|927|927.2|927|927.4|927.2|927|926.8|709
1626940210000|2021-07-22 07:50:10|927.4|926.8|927.6|927.2|927.8|927.4|927.2|926.8|7035
1626940220000|2021-07-22 07:50:20|927.4|927|927.6|927.2|927.6|927.2|927.4|926.8|1114
1626940240000|2021-07-22 07:50:40|927.8|927.4|928|927.6|928|927.8|927.6|927.4|1167
1626940250000|2021-07-22 07:50:50|928.2|927.8|928.2|927.8|928.4|927.8|928|927.8|0
1626940260000|2021-07-22 07:51:00|928.4|928|928.4|928|928.4|928|928.4|928|0
1626940280000|2021-07-22 07:51:20||928.2||928||928.2||928|2685
1626940290000|2021-07-22 07:51:30|928.6|928.2|928.4|928|928.6|928.4|928.4|928|7926
1626940300000|2021-07-22 07:51:40|928.2|928.2|928.4|928|928.4|928.2|928.2|928|5834
1626940320000|2021-07-22 07:52:00|928.2||928.4||928.4||928.2||1603
1626940350000|2021-07-22 07:52:30|928.2|927.8|928.2|927.6|928.2|928|928|927.6|64
1626940360000|2021-07-22 07:52:40||927.8||927.8||927.8||927.8|2000
1626940380000|2021-07-22 07:53:00|928|927.6|928.2|927.8|928.2|928|928|927.6|1575
1626940390000|2021-07-22 07:53:10|928|927.6|928.2|927.8|928.2|927.8|928|927.6|1714
1626940410000|2021-07-22 07:53:30|928|927.6|927.8|927.4|928|927.6|927.8|927.4|5
1626940420000|2021-07-22 07:53:40|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|2665
1626940440000|2021-07-22 07:54:00|927.4|927|927.2|926.8|927.4|927|927.2|926.8|2951
1626940450000|2021-07-22 07:54:10|927.4|927|927.8|927.6|928|927.6|927.2|926.8|12536
1626940460000|2021-07-22 07:54:20|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|11
1626940470000|2021-07-22 07:54:30|928|927.6|928.2|927.8|928.2|927.8|928|927.6|320
1626940480000|2021-07-22 07:54:40|928|927.6|928|927.6|928.2|927.8|927.8|927.6|1162
1626940500000|2021-07-22 07:55:00|927.8|927.4|927.6|927.2|927.8|927.4|927.4|927|2789
1626940510000|2021-07-22 07:55:10|927.4|927|927.8|927.2|927.8|927.4|927.2|927|916
1626940520000|2021-07-22 07:55:20|928|927.4|928.2|927.8|928.2|927.8|928|927.4|0
1626940530000|2021-07-22 07:55:30|928|927.6|928|927.8|928.4|927.8|928|927.6|105
1626940540000|2021-07-22 07:55:40|928.2||928.2||928.2||928.2||0
1626940550000|2021-07-22 07:55:50|928|928|928.2|927.8|928.2|928|928|927.8|8121
1626940560000|2021-07-22 07:56:00|928|927.6|927.4|927.2|928.2|927.6|927.4|927.2|747
1626940580000|2021-07-22 07:56:20|927.6|927.4|928|927.6|928|927.6|927.6|927.2|7513
1626940590000|2021-07-22 07:56:30|928.2||928.2||928.2||928||0
1626940600000|2021-07-22 07:56:40||927.8||927.8||927.8||927.8|0
1626940620000|2021-07-22 07:57:00|928.4|928|928|927.8|928.4|928.2|928|927.8|1740
1626940630000|2021-07-22 07:57:10|928.2|928|928.2|927.8|928.2|928|928.2|927.8|2980
1626940640000|2021-07-22 07:57:20|928.4|928|928.2|927.8|928.4|928|928.2|927.8|0
1626940650000|2021-07-22 07:57:30|928|927.6|927.8|927.6|928.2|927.6|927.8|927.6|1999
1626940670000|2021-07-22 07:57:50|927.6|927.4|927.6|927.2|927.8|927.4|927.4|927|7561
1626940680000|2021-07-22 07:58:00|927.4|927|927.2|926.8|927.6|927|927|926.8|5642
1626940710000|2021-07-22 07:58:30|927.4|927|927.2|926.8|927.6|927.2|927|926.8|12724
1626940720000|2021-07-22 07:58:40|927|926.6|927|926.4|927.2|926.8|926.8|926.4|981
1626940730000|2021-07-22 07:58:50||926.6||926.6||926.6||926.6|0
1626940740000|2021-07-22 07:59:00|926.8||926.8||926.8||926.8||286
1626940750000|2021-07-22 07:59:10||926.4||926.4||926.4||926.4|0
1626940760000|2021-07-22 07:59:20|927|926.6|927.2|927|927.4|927|926.8|926.4|6012
1626940770000|2021-07-22 07:59:30|927.4||927.4||927.4||927.4||1875
1626940780000|2021-07-22 07:59:40|927.6|927.2|927.8|927.4|927.8|927.4|927.4|927.2|0
1626940790000|2021-07-22 07:59:50|928|927.2|927.8|927.4|928|927.6|927.6|927.2|291
1626940800000|2021-07-22 08:00:00|927.6|927.2|928|927.4|928|927.6|927.6|927.2|323
1626940810000|2021-07-22 08:00:10|928.2|927.6|928.4|928|928.6|928|928.2|927.6|8123
1626940830000|2021-07-22 08:00:30||928.2||928||928.2||928|0
1626940840000|2021-07-22 08:00:40||928.2||928||928.2||928|0
1626940850000|2021-07-22 08:00:50||928.2||928||928.2||928|1226
1626940860000|2021-07-22 08:01:00|928.2|927.8|927.8|927.6|928.4|927.8|927.8|927.6|10160
1626940870000|2021-07-22 08:01:10||927.4||927.2||927.4||927.2|2441
1626940880000|2021-07-22 08:01:20|927.6|927.4|927.4|927.2|927.6|927.4|927.4|927.2|0
1626940890000|2021-07-22 08:01:30|927.2|927|927.2|926.8|927.2|927|927.2|926.8|1113
1626940900000|2021-07-22 08:01:40|927||927||927.2||927||0
1626940910000|2021-07-22 08:01:50||926.6||926.6||926.6||926.4|0
1626940920000|2021-07-22 08:02:00|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|0
1626940930000|2021-07-22 08:02:10|926.8|926.4|926.4|926|926.8|926.4|926.2|926|5576
1626940940000|2021-07-22 08:02:20|926.2|925.8|926.6|926.2|926.8|926.4|926.2|925.8|2865
1626940950000|2021-07-22 08:02:30|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1626940960000|2021-07-22 08:02:40|926.6||926.8||926.8||926.6||0
1626940970000|2021-07-22 08:02:50|926.6||926.6||926.6||926.6||482
1626940980000|2021-07-22 08:03:00|926.8|926.6|927|926.6|927|926.6|926.8|926.4|0
1626940990000|2021-07-22 08:03:10||926.8||926.6||926.8||926.6|1093
1626941000000|2021-07-22 08:03:20|927.2|926.8|927.6|927|927.6|927|927|926.8|1210
1626941010000|2021-07-22 08:03:30|927.8|927.2|928.2|927.8|928.2|927.8|927.8|927.2|401
1626941020000|2021-07-22 08:03:40|928|927.6|927.8|927.4|928.2|927.6|927.6|927.4|320
1626941050000|2021-07-22 08:04:10|927.6|927.2|927.8|927.2|927.8|927.4|927.4|927.2|6335
1626941060000|2021-07-22 08:04:20|928|927.4|928|927.6|928|927.6|928|927.4|0
1626941070000|2021-07-22 08:04:30|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|15
1626941080000|2021-07-22 08:04:40|928||927.8||928||927.8||0
1626941090000|2021-07-22 08:04:50|928|927.6|928.2|927.6|928.2|927.8|927.8|927.4|2252
1626941100000|2021-07-22 08:05:00|928.4|927.8|928.2|927.8|928.4|928|928|927.6|515
1626941110000|2021-07-22 08:05:10|928.4|928|928.4|928|928.6|928|928.2|928|0
1626941120000|2021-07-22 08:05:20|928.6|928.2|928.6|928.2|928.8|928.4|928.4|928|1937
1626941140000|2021-07-22 08:05:40|928.4|928|928.4|928|928.4|928|928.4|928|2558
1626941150000|2021-07-22 08:05:50|928.6|928.2|928.4|928|928.6|928.2|928.4|928|0
1626941160000|2021-07-22 08:06:00|928.6|928.2|929.2|928.8|929.2|928.8|928.6|928|2332
1626941170000|2021-07-22 08:06:10|929||929.2||929.2||929||0
1626941180000|2021-07-22 08:06:20|929.4|929|929.4|929|929.6|929.2|929.2|929|1539
1626941190000|2021-07-22 08:06:30|929.6||929.6||929.6||929.6||0
1626941200000|2021-07-22 08:06:40|929.4|929.2|929.4|929|929.6|929.2|929.4|929|94
1626941210000|2021-07-22 08:06:50|929.2|928.8|929.4|928.8|929.4|929|929.2|928.8|5635
1626941220000|2021-07-22 08:07:00|929.2||929.2||929.4||929.2||0
1626941230000|2021-07-22 08:07:10|929.4|929|929.2|928.8|929.4|929|929.2|928.8|478
1626941240000|2021-07-22 08:07:20|929.4|929|929.4|929.2|929.4|929.2|929.2|929|5284
1626941250000|2021-07-22 08:07:30|929.6||929.6||929.6||929.6||107
1626941260000|2021-07-22 08:07:40|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|0
1626941270000|2021-07-22 08:07:50|929.6|929.2|929.4|929|929.6|929.2|929.2|929|452
1626941280000|2021-07-22 08:08:00||929.2||929||929.2||929|242
1626941290000|2021-07-22 08:08:10|929.6|929.2|929.8|929.2|929.8|929.2|929.4|929|0
1626941300000|2021-07-22 08:08:20||929.4||929.4||929.4||929.4|0
1626941310000|2021-07-22 08:08:30|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|1923
1626941320000|2021-07-22 08:08:40|929.6||929.6||929.8||929.6||0
1626941330000|2021-07-22 08:08:50|929.8|929.4|930|929.6|930|929.6|929.6|929.2|2586
1626941350000|2021-07-22 08:09:10|930.2|929.8|930.4|930|930.4|930|930.2|929.8|69
1626941360000|2021-07-22 08:09:20|930.2||930.2||930.2||930.2||0
1626941370000|2021-07-22 08:09:30|930|929.8|930|929.6|930.2|929.8|929.8|929.6|4083
1626941380000|2021-07-22 08:09:40|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|0
1626941410000|2021-07-22 08:10:10|930||930.2||930.2||930||2113
1626941420000|2021-07-22 08:10:20|930.4|930|930.4|930|930.4|930.2|930.2|930|1572
1626941440000|2021-07-22 08:10:40|930.6|930.2|931.2|930.8|931.2|930.8|930.6|930.2|4962
1626941450000|2021-07-22 08:10:50|931|930.6|930.8|930.4|931.2|930.6|930.8|930.4|3045
1626941460000|2021-07-22 08:11:00|931|930.6|931.2|930.8|931.2|931|931|930.6|4805
1626941470000|2021-07-22 08:11:10|931|930.6|930.8|930.4|931.2|930.6|930.6|930.4|7565
1626941480000|2021-07-22 08:11:20|931|930.6|931|930.6|931|930.8|931|930.6|2408
1626941500000|2021-07-22 08:11:40|931.2|930.8|931.4|931|931.4|931|931.2|930.8|104
1626941520000|2021-07-22 08:12:00|931.6|931.2|931|930.8|931.8|931.2|931|930.8|5663
1626941530000|2021-07-22 08:12:10|931.2||931||931.2||931||640
1626941540000|2021-07-22 08:12:20|930.8|930.6|930.8|930.2|930.8|930.6|930.8|930.2|13
1626941550000|2021-07-22 08:12:30|930.6|930.4|930.6|930.2|930.6|930.4|930.4|930.2|374
1626941560000|2021-07-22 08:12:40|930.8|930.4|931.2|930.6|931.2|930.8|930.8|930.4|4926
1626941570000|2021-07-22 08:12:50|931|930.4|930.8|930.4|931|930.4|930.6|930.4|0
1626941590000|2021-07-22 08:13:10|931|930.6|930.6|930.2|931|930.8|930.4|930.2|6978
1626941610000|2021-07-22 08:13:30|930.4|930.4|930.6|930.2|930.6|930.4|930.4|930.2|336
1626941630000|2021-07-22 08:13:50|930.4|930|930.4|930.2|930.6|930.2|930.2|930|1079
1626941640000|2021-07-22 08:14:00|930.6|930.4|930.6|930.2|930.8|930.4|930.4|930.2|3229
1626941650000|2021-07-22 08:14:10|930.8||930.6||930.8||930.6||0
1626941660000|2021-07-22 08:14:20|930.4|930|930.2|929.8|930.4|930|930|929.8|1778
1626941680000|2021-07-22 08:14:40|930.4|930|930.4|930|930.4|930.2|930.4|930|2182
1626941690000|2021-07-22 08:14:50|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|350
1626941700000|2021-07-22 08:15:00|930.6|930.2|930.2|929.8|930.8|930.2|930|929.8|9418
1626941710000|2021-07-22 08:15:10|930.4|930|930.2|929.8|930.4|930.2|930|929.6|8750
1626941720000|2021-07-22 08:15:20||929.6||929.8||929.8||929.6|0
1626941730000|2021-07-22 08:15:30||929.6||929.8||929.8||929.6|0
1626941740000|2021-07-22 08:15:40|930.4|930|930.6|930.2|930.6|930.2|930.2|929.8|0
1626941750000|2021-07-22 08:15:50|930.4|930|930.4|930|930.4|930|930.2|930|81
1626941760000|2021-07-22 08:16:00|930.2||930.2||930.2||930.2||0
1626941770000|2021-07-22 08:16:10|930.4|930.2|930.4|930|930.6|930.2|930.4|930|1641
1626941780000|2021-07-22 08:16:20|930.6|930.2|930.2|930|930.6|930.2|930.2|930|16
1626941790000|2021-07-22 08:16:30|930|929.8|930|929.6|930|929.8|929.8|929.4|1972
1626941800000|2021-07-22 08:16:40|930.2|929.8|930|929.6|930.2|929.8|930|929.6|6
1626941810000|2021-07-22 08:16:50|929.8|929.4|929.8|929.4|930|929.4|929.6|929.4|0
1626941820000|2021-07-22 08:17:00|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|13
1626941830000|2021-07-22 08:17:10|929.6|929.4|929.8|929.4|929.8|929.6|929.6|929.4|9354
1626941840000|2021-07-22 08:17:20|930|929.6|929.8|929.4|930|929.6|929.8|929.4|1226
1626941860000|2021-07-22 08:17:40|929.6||929.8||929.8||929.6||0
1626941870000|2021-07-22 08:17:50|929.6|929.2|929.6|929.4|929.8|929.6|929.6|929.2|1296
1626941880000|2021-07-22 08:18:00|929.8||929.8||929.8||929.8||0
1626941890000|2021-07-22 08:18:10|930||929.8||930||929.8||0
1626941910000|2021-07-22 08:18:30|930|929.6|930.4|929.8|930.4|929.8|930|929.6|0
1626941920000|2021-07-22 08:18:40|930.2|930|930.4|930|930.4|930|930|930|0
1626941940000|2021-07-22 08:19:00|930.2||930.4||930.4||930.2||1000
1626941960000|2021-07-22 08:19:20|930.2|929.8|930.2|929.8|930.2|929.8|930|929.8|1141
1626941980000|2021-07-22 08:19:40|930.4|930|931|930.6|931.2|930.6|930.4|930|8978
1626941990000|2021-07-22 08:19:50|931.2|930.8|931.4|931|931.4|931|931|930.8|0
1626942000000|2021-07-22 08:20:00|931.6|931.2|931.4|931|931.6|931.2|931.2|931|9588
1626942010000|2021-07-22 08:20:10|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931.2|11975
1626942020000|2021-07-22 08:20:20|931.8|931.4|931.8|931.6|932|931.8|931.8|931.4|7023
1626942030000|2021-07-22 08:20:30|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|6237
1626942040000|2021-07-22 08:20:40|932|931.6|931.4|931|932.2|931.6|931.2|931|18423
1626942050000|2021-07-22 08:20:50|931.2|930.8|931.2|930.8|931.4|930.8|931|930.8|1075
1626942060000|2021-07-22 08:21:00|931|930.6|931.2|930.8|931.2|931|930.8|930.6|13630
1626942080000|2021-07-22 08:21:20|931.4|931|931.8|931.4|931.8|931.4|931.4|931|8904
1626942090000|2021-07-22 08:21:30|931.6|931.2|931.6|931.4|931.8|931.4|931.4|931.2|9064
1626942100000|2021-07-22 08:21:40|931.8|931.2|931.6|931.2|931.8|931.4|931.6|931.2|2202
1626942110000|2021-07-22 08:21:50|931.8||931.6||931.8||931.6||0
1626942120000|2021-07-22 08:22:00|931.8||931.8||931.8||931.8||0
1626942130000|2021-07-22 08:22:10||931.4||931.2||931.4||931.2|0
1626942140000|2021-07-22 08:22:20|931.6||931.6||931.6||931.6||0
1626942150000|2021-07-22 08:22:30|931.8||931.8||931.8||931.6||0
1626942160000|2021-07-22 08:22:40|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|488
1626942170000|2021-07-22 08:22:50|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|587
1626942180000|2021-07-22 08:23:00|931.2|931|931.8|931.2|931.8|931.6|931.2|931|19407
1626942190000|2021-07-22 08:23:10|931.6|931|931.2|930.8|931.6|931.2|931.2|930.8|2092
1626942200000|2021-07-22 08:23:20||930.6||930.6||930.8||930.6|0
1626942210000|2021-07-22 08:23:30|931|930.8|930.8|930.6|931|930.8|930.8|930.6|0
1626942220000|2021-07-22 08:23:40|931||930.8||931||930.8||0
1626942230000|2021-07-22 08:23:50|931|930.4|930.4|930|931|930.4|930|929.6|2107
1626942240000|2021-07-22 08:24:00|930.2|929.8|930.2|929.6|930.4|930|930.2|929.6|0
1626942250000|2021-07-22 08:24:10||929.8||929.8||930||929.8|0
1626942260000|2021-07-22 08:24:20|930||930.2||930.2||930||0
1626942270000|2021-07-22 08:24:30|930.4|930|930.6|930.2|930.8|930.2|930.4|929.8|991
1626942280000|2021-07-22 08:24:40|930.8||930.8||930.8||930.6||0
1626942290000|2021-07-22 08:24:50|930.6||930.6||930.6||930.6||0
1626942300000|2021-07-22 08:25:00|930.4|930|930.6|930.2|930.6|930.2|930.4|930|88
1626942320000|2021-07-22 08:25:20|930.8|930.4|931|930.4|931|930.6|930.8|930.4|227
1626942330000|2021-07-22 08:25:30||930.6||930.6||930.6||930.4|0
1626942350000|2021-07-22 08:25:50|930.8|930.4|930.6|930.2|931|930.4|930.4|930.2|22
1626942360000|2021-07-22 08:26:00|930.4|930|930.4|930|930.6|930|930.2|929.8|415
1626942370000|2021-07-22 08:26:10||929.8||929.8||929.8||929.8|0
1626942380000|2021-07-22 08:26:20|930.2|929.6|930|929.6|930.2|929.6|929.8|929.6|2860
1626942390000|2021-07-22 08:26:30|930.2|929.8|930.4|930|930.6|930|930.2|929.8|56
1626942400000|2021-07-22 08:26:40|930.6||930.4||930.6||930.4||0
1626942410000|2021-07-22 08:26:50|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|0
1626942420000|2021-07-22 08:27:00|930.6|930.2|930.6|930.4|930.6|930.4|930.4|930.2|1594
1626942440000|2021-07-22 08:27:20|930.8|930.6|931|930.6|931|930.6|930.8|930.4|1084
1626942450000|2021-07-22 08:27:30||930.4||930.4||930.6||930.4|0
1626942460000|2021-07-22 08:27:40||930.6||930.4||930.6||930.4|0
1626942470000|2021-07-22 08:27:50|930.8|930.2|930.4|930|930.8|930.2|930.4|930|1350
1626942480000|2021-07-22 08:28:00||929.8||930||930||929.8|0
1626942490000|2021-07-22 08:28:10|930.6|930.2|930.8|930.2|930.8|930.2|930.6|930.2|2648
1626942500000|2021-07-22 08:28:20|930.6|930.4|931|930.6|931|930.6|930.6|930.2|2680
1626942510000|2021-07-22 08:28:30|931.2|930.8|931.4|931|931.4|931|931|930.8|402
1626942530000|2021-07-22 08:28:50|931.2|930.8|931.2|930.8|931.4|930.8|931|930.8|918
1626942540000|2021-07-22 08:29:00|931|930.6|931|930.6|931|930.6|930.6|930.4|1530
1626942560000|2021-07-22 08:29:20|931.2|930.8|930.8|930.4|931.2|930.8|930.6|930.4|10758
1626942590000|2021-07-22 08:29:50|930.6||930.8||930.8||930.6||0
1626942630000|2021-07-22 08:30:30|930.6|930.2|930.4|930|930.8|930.2|930.4|929.8|3405
1626942640000|2021-07-22 08:30:40|930.6|930.2|930.6|930.4|930.6|930.4|930.6|930.2|2552
1626942650000|2021-07-22 08:30:50|930.8|930.6|931|930.6|931|930.6|930.8|930.4|2616
1626942660000|2021-07-22 08:31:00|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1626942670000|2021-07-22 08:31:10|931|930.6|930.2|929.8|931|930.6|930.2|929.8|7561
1626942680000|2021-07-22 08:31:20|930.4|930|930.4|930|930.4|930|930.4|930|0
1626942690000|2021-07-22 08:31:30||929.8||929.8||930||929.8|0
1626942700000|2021-07-22 08:31:40||930||930||930||929.8|0
1626942720000|2021-07-22 08:32:00|930.2|929.8|929.8|929.6|930.4|929.8|929.8|929.6|762
1626942730000|2021-07-22 08:32:10|930||930||930||930||1165
1626942760000|2021-07-22 08:32:40|930.2|929.8|930.2|929.8|930.4|930.2|930|929.6|32403
1626942770000|2021-07-22 08:32:50|930|930|930.2|930|930.2|930|930|930|5396
1626942780000|2021-07-22 08:33:00|930|929.8|929.4|929.2|930.2|929.8|929.4|929.2|5394
1626942790000|2021-07-22 08:33:10|929.6|929|929.4|929|929.6|929.2|929.4|929|0
1626942800000|2021-07-22 08:33:20|929.6|929.2|929.6|929.4|929.6|929.4|929.6|929.2|4927
1626942810000|2021-07-22 08:33:30|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|375
1626942830000|2021-07-22 08:33:50|930|929.6|929.8|929.4|930.2|929.8|929.8|929.4|0
1626942840000|2021-07-22 08:34:00|930|929.6|930.2|929.8|930.2|929.8|930|929.6|637
1626942850000|2021-07-22 08:34:10|930||930.2||930.2||930||0
1626942860000|2021-07-22 08:34:20|930.4|930|930.4|930|930.4|930|930.4|930|0
1626942870000|2021-07-22 08:34:30|930.2|929.8|930.4|930|930.4|930|930.2|929.8|0
1626942880000|2021-07-22 08:34:40|930.2|929.8|930.4|930|930.4|930|930.2|929.8|567
1626942890000|2021-07-22 08:34:50|930.6|929.8|930.4|930|930.6|930.2|930.4|929.8|0
1626942900000|2021-07-22 08:35:00|930.2||930.4||930.4||930.2||569
1626942910000|2021-07-22 08:35:10|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930|0
1626942920000|2021-07-22 08:35:20|930.8|930.4|931|930.6|931|930.6|930.8|930.2|5478
1626942930000|2021-07-22 08:35:30|931.2|930.8|931|930.6|931.2|931|931|930.6|9165
1626942940000|2021-07-22 08:35:40|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|2880
1626942950000|2021-07-22 08:35:50|931.4|931|931.4|931|931.4|931|931.2|931|0
1626942960000|2021-07-22 08:36:00|931.2|931.2|931.4|931|931.4|931.2|931.2|931|1358
1626942970000|2021-07-22 08:36:10|931.2|930.8|930.8|930.6|931.4|930.8|930.8|930.6|13606
1626942980000|2021-07-22 08:36:20|931|930.8|931|930.8|931|930.8|930.8|930.6|5094
1626942990000|2021-07-22 08:36:30|931.2|931|931.6|931.2|931.6|931.2|931.2|931|3784
1626943000000|2021-07-22 08:36:40|931.4|931.4|931.4|931.2|931.6|931.4|931.2|931|4217
1626943010000|2021-07-22 08:36:50|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|0
1626943020000|2021-07-22 08:37:00|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|2513
1626943030000|2021-07-22 08:37:10|931.4|931|931.4|931|931.4|931|931.2|931|592
1626943040000|2021-07-22 08:37:20|||||||||350
1626943090000|2021-07-22 08:38:10|931.2|930.8|930.6|930.4|931.4|930.8|930.6|930.4|17033
1626943100000|2021-07-22 08:38:20|930.8|930.6|931|930.8|931.4|931|930.6|930.4|5658
1626943110000|2021-07-22 08:38:30|931.2|930.6|931.2|930.8|931.4|931|931|930.6|6861
1626943140000|2021-07-22 08:39:00|931|930.6|931|930.6|931|930.6|930.8|930.6|2345
1626943160000|2021-07-22 08:39:20|931.2|930.8|931|930.6|931.2|930.8|931|930.6|0
1626943170000|2021-07-22 08:39:30|931.2|930.4|930.8|930.4|931.2|930.4|930.8|930.4|50
1626943180000|2021-07-22 08:39:40|930.6|930.2|930.8|930.2|930.8|930.4|930.6|930.2|0
1626943190000|2021-07-22 08:39:50|930.6||930.6||930.6||930.6||0
1626943200000|2021-07-22 08:40:00|930.8|930.4|931|930.6|931|930.6|930.6|930.2|0
1626943210000|2021-07-22 08:40:10|931.2|930.8|931.2|930.8|931.2|931|931|930.6|9
1626943220000|2021-07-22 08:40:20|931.4|931|931.6|931.2|931.6|931.2|931.2|931|1879
1626943230000|2021-07-22 08:40:30|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.2|0
1626943240000|2021-07-22 08:40:40|931.6|931.6|931.6|931.2|932|931.6|931.6|931.2|3095
1626943250000|2021-07-22 08:40:50|931.8|931.4|932|931.6|932|931.6|931.8|931.2|3080
1626943260000|2021-07-22 08:41:00|931.8|931.4|931.6|931.2|932|931.4|931.4|931.2|17261
1626943280000|2021-07-22 08:41:20|931.4|931|931.2|930.8|931.4|931|931|930.8|2429
1626943300000|2021-07-22 08:41:40|931.4|931|931.4|931.2|931.6|931.2|931.4|930.8|3555
1626943310000|2021-07-22 08:41:50|931.6|931|931.2|931|931.6|931|931.2|931|3724
1626943320000|2021-07-22 08:42:00|931|930.8|931.2|930.8|931.2|930.8|931|930.8|283
1626943330000|2021-07-22 08:42:10|931|930.6|930.8|930.4|931|930.6|930.8|930.4|150
1626943350000|2021-07-22 08:42:30|930.6|930.2|930.4|930|930.6|930.2|930.4|930|3299
1626943360000|2021-07-22 08:42:40|930.6|930.2|930.6|930.4|930.6|930.4|930.6|930|1441
1626943370000|2021-07-22 08:42:50|930.8||930.8||930.8||930.8||1164
1626943380000|2021-07-22 08:43:00|931|930.6|931.2|930.8|931.2|930.8|930.8|930.4|1823
1626943390000|2021-07-22 08:43:10|931|930.6|930.8|930.4|931.2|930.6|930.8|930.4|2052
1626943410000|2021-07-22 08:43:30|931|930.6|930.8|930.4|931|930.6|930.8|930.4|0
1626943420000|2021-07-22 08:43:40|931|930.6|930.8|930.4|931|930.6|930.8|930.4|0
1626943430000|2021-07-22 08:43:50|930.6||930.8||930.8||930.6||0
1626943450000|2021-07-22 08:44:10|931|930.6|931|930.6|931|930.6|930.8|930.4|1491
1626943460000|2021-07-22 08:44:20|930.8|930.8|931.2|930.8|931.2|930.8|930.8|930.8|187
1626943500000|2021-07-22 08:45:00|931.4|931|931.6|931.2|931.6|931.2|931.2|931|4042
1626943520000|2021-07-22 08:45:20|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|1121
1626943560000|2021-07-22 08:46:00|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931.2|3466
1626943570000|2021-07-22 08:46:10||931.4||931.4||931.4||931.4|0
1626943580000|2021-07-22 08:46:20|931.8||931.8||931.8||931.8||0
1626943590000|2021-07-22 08:46:30|932|931.6|931.8|931.6|932.2|931.8|931.8|931.6|3297
1626943600000|2021-07-22 08:46:40|932|931.8|932|931.8|932.2|931.8|932|931.8|2510
1626943610000|2021-07-22 08:46:50|931.8|931.6|931.8|931.6|932|931.6|931.8|931.6|1546
1626943620000|2021-07-22 08:47:00|931.6|931.4|931.8|931.6|932|931.6|931.6|931.2|9556
1626943630000|2021-07-22 08:47:10|932||931.8||932||931.8||0
1626943640000|2021-07-22 08:47:20||931.4||931.6||931.6||931.4|104
1626943660000|2021-07-22 08:47:40|931.6|931.4|931.8|931.4|931.8|931.6|931.6|931.4|2364
1626943690000|2021-07-22 08:48:10||931.6||931.6||931.6||931.6|0
1626943700000|2021-07-22 08:48:20|932||932||932||932||0
1626943710000|2021-07-22 08:48:30|932.2|931.8|932|931.6|932.2|931.8|932|931.6|502
1626943740000|2021-07-22 08:49:00|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|2000
1626943760000|2021-07-22 08:49:20|932|931.6|932|931.8|932.2|931.8|931.8|931.6|11838
1626943770000|2021-07-22 08:49:30|932.2|931.6|931.4|931.2|932.2|931.6|931.4|931.2|11078
1626943780000|2021-07-22 08:49:40|931.6||931.6||931.6||931.6||0
1626943800000|2021-07-22 08:50:00||931.4||931.2||931.4||931.2|0
1626943810000|2021-07-22 08:50:10|931.8|931.4|932|931.8|932|931.8|931.8|931.4|4274
1626943820000|2021-07-22 08:50:20|931.8|931.6|932|931.6|932|931.6|931.8|931.6|1100
1626943830000|2021-07-22 08:50:30|931.8||931.8||931.8||931.8||0
1626943840000|2021-07-22 08:50:40|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|5579
1626943860000|2021-07-22 08:51:00|931.6|931.2|931.4|931|931.8|931.2|931.2|930.8|3516
1626943870000|2021-07-22 08:51:10|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931|5396
1626943880000|2021-07-22 08:51:20|931.4|931.4|931.6|931.4|931.6|931.4|931.4|931.2|3341
1626943890000|2021-07-22 08:51:30|931.8|931.6|932|931.6|932.2|931.8|931.8|931.4|6574
1626943900000|2021-07-22 08:51:40|931.8|931.8|931.8|931.4|932|931.8|931.6|931.4|4940
1626943910000|2021-07-22 08:51:50|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|2018
1626943920000|2021-07-22 08:52:00|931.4|931|931.6|931.2|931.6|931.2|931|930.8|4940
1626943930000|2021-07-22 08:52:10|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931|2861
1626943940000|2021-07-22 08:52:20|931|931.4|931.4|931.2|931.4|931.4|931|930.8|59386
1626943950000|2021-07-22 08:52:30|931.6|931.4|931.6|931.2|931.6|931.4|931.4|931.2|4146
1626943960000|2021-07-22 08:52:40|931.4||931.4||931.4||931.4||0
1626943970000|2021-07-22 08:52:50|931.6|931.4|931.8|931.4|931.8|931.6|931.6|931.4|2576
1626943980000|2021-07-22 08:53:00|932|931.6|931.8|931.4|932|931.6|931.8|931.4|0
1626943990000|2021-07-22 08:53:10|931.6|931.6|931.4|931.2|931.8|931.6|931.4|931.2|11745
1626944000000|2021-07-22 08:53:20|931.2|931|931|930.6|931.2|931|931|930.6|3391
1626944010000|2021-07-22 08:53:30|930.8|930.4|930.8|930.4|930.8|930.6|930.6|930.2|1459
1626944020000|2021-07-22 08:53:40|930.6|930.2|930.4|930.2|930.6|930.2|930.4|930|1668
1626944030000|2021-07-22 08:53:50|930.6|930.4|930.8|930.4|931|930.6|930.6|930.4|3733
1626944050000|2021-07-22 08:54:10|931|930.6|931.2|930.8|931.4|931|931|930.6|2706
1626944060000|2021-07-22 08:54:20|931.4|931|931.4|931|931.4|931.2|931.4|931|5062
1626944070000|2021-07-22 08:54:30|931.2|931.2|931|930.8|931.2|931.2|931|930.8|4059
1626944100000|2021-07-22 08:55:00|931.2||931||931.2||931||197
1626944120000|2021-07-22 08:55:20|930.8|930.6|930.6|930.2|930.8|930.6|930.6|930.2|3342
1626944140000|2021-07-22 08:55:40|930.8|930.4|931|930.8|931|930.8|930.8|930.4|1484
1626944150000|2021-07-22 08:55:50|931.2|931|931.8|931.6|931.8|931.6|931.2|931|1537
1626944160000|2021-07-22 08:56:00|931.6|931.4|931.6|931.4|931.6|931.4|931.4|931.2|2959
1626944170000|2021-07-22 08:56:10|931.4|931.2|931.6|931.4|931.6|931.4|931.4|931.2|139
1626944180000|2021-07-22 08:56:20|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|0
1626944190000|2021-07-22 08:56:30|931.6||931.4||931.6||931.4||0
1626944200000|2021-07-22 08:56:40|931.6|931|931.4|931|931.6|931.2|931.4|931|0
1626944220000|2021-07-22 08:57:00|931.6|931.2|932|931.6|932|931.6|931.6|931|5885
1626944230000|2021-07-22 08:57:10|931.8|931.4|932|931.6|932|931.8|931.6|931.4|4958
1626944240000|2021-07-22 08:57:20||931.8||931.8||931.8||931.6|3
1626944250000|2021-07-22 08:57:30|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|6293
1626944270000|2021-07-22 08:57:50||931.6||931.6||931.6||931.6|0
1626944280000|2021-07-22 08:58:00||931.4||931.4||931.4||931.4|0
1626944290000|2021-07-22 08:58:10||931.6||931.6||931.6||931.6|0
1626944300000|2021-07-22 08:58:20|932|931.8|932.2|931.8|932.2|931.8|932|931.8|1475
1626944380000|2021-07-22 08:59:40|932||932.2||932.2||932||0
1626944390000|2021-07-22 08:59:50|932.4|932|932.4|932.2|932.6|932.2|932.4|931.8|628
1626944400000|2021-07-22 09:00:00|932.2|932|932.2|931.8|932.4|932.2|932|931.8|10448
1626944410000|2021-07-22 09:00:10|||||||||1442
1626944420000|2021-07-22 09:00:20||932||931.8||932||931.8|0
1626944440000|2021-07-22 09:00:40|932|931.6|931.8|931.4|932|931.6|931.6|931.4|4250
1626944450000|2021-07-22 09:00:50||931.6||931.6||931.6||931.6|0
1626944470000|2021-07-22 09:01:10|932|931.8|932|931.6|932.2|931.8|932|931.6|2623
1626944480000|2021-07-22 09:01:20|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|0
1626944490000|2021-07-22 09:01:30|932.4|932|932.2|931.8|932.4|932.2|932|931.6|5444
1626944500000|2021-07-22 09:01:40|932|931.6|931.8|931.6|932|931.6|931.8|931.6|1292
1626944510000|2021-07-22 09:01:50||931.4||931.4||931.4||931.4|1919
1626944530000|2021-07-22 09:02:10|931.6||931.6||931.6||931.6||0
1626944550000|2021-07-22 09:02:30|||||||||199
1626944570000|2021-07-22 09:02:50|||||||||487
1626944580000|2021-07-22 09:03:00|931.4|931.2|931.2|930.8|931.4|931.2|931|930.8|4833
1626944590000|2021-07-22 09:03:10|931|930.6|931|930.6|931|930.6|931|930.6|0
1626944620000|2021-07-22 09:03:40|931.2|930.8|931|930.8|931.2|931|931|930.8|10632
1626944630000|2021-07-22 09:03:50|||||||||244
1626944640000|2021-07-22 09:04:00|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|750
1626944650000|2021-07-22 09:04:10|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|3390
1626944680000|2021-07-22 09:04:40||930.2||930.2||930.2||930.2|0
1626944700000|2021-07-22 09:05:00|930.4||930.4||930.4||930.4||0
1626944710000|2021-07-22 09:05:10||930||930||930||930|13
1626944720000|2021-07-22 09:05:20|930.6|930.2|930.4|930.2|930.6|930.4|930.4|930.2|4787
1626944730000|2021-07-22 09:05:30|930.6|930.4|931|930.6|931|930.6|930.6|930.2|1390
1626944760000|2021-07-22 09:06:00|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.4|1193
1626944780000|2021-07-22 09:06:20|931|930.6|931|930.6|931|930.6|930.8|930.6|109
1626944790000|2021-07-22 09:06:30|930.8||930.8||930.8||930.8||0
1626944800000|2021-07-22 09:06:40|931||930.8||931||930.8||0
1626944810000|2021-07-22 09:06:50|930.6|930.4|930.6|930.2|930.6|930.4|930.4|930.2|2689
1626944820000|2021-07-22 09:07:00|930.8|930.4|931|930.6|931|930.6|930.8|930.4|1358
1626944840000|2021-07-22 09:07:20|930.8||930.8||930.8||930.8||0
1626944850000|2021-07-22 09:07:30|931||930.8||931||930.8||0
1626944860000|2021-07-22 09:07:40|931||931||931||931||0
1626944880000|2021-07-22 09:08:00||930.8||930.6||930.8||930.6|0
1626944910000|2021-07-22 09:08:30|930.8|930.4|930.6|930.4|930.8|930.4|930.6|930.2|751
1626944920000|2021-07-22 09:08:40||930.2||930.2||930.2||930.2|0
1626944960000|2021-07-22 09:09:20||930.4||930.2||930.4||930.2|115
1626944970000|2021-07-22 09:09:30||930.4||930.2||930.4||930.2|0
1626944980000|2021-07-22 09:09:40||930.4||930.2||930.4||930.2|0
1626945040000|2021-07-22 09:10:40|930.4|930|930|929.6|930.6|930|930|929.6|11238
1626945050000|2021-07-22 09:10:50|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.4|162
1626945070000|2021-07-22 09:11:10|930|929.6|930|929.6|930|929.6|929.8|929.4|0
1626945080000|2021-07-22 09:11:20|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|0
1626945090000|2021-07-22 09:11:30|930|929.6|930|929.8|930|929.8|930|929.6|420
1626945100000|2021-07-22 09:11:40|929.8|929.6|930.2|930|930.2|930|929.8|929.6|17656
1626945110000|2021-07-22 09:11:50|930.4|930.2|930.8|930.4|930.8|930.4|930.4|930|3126
1626945120000|2021-07-22 09:12:00|930.6||930.8||930.8||930.6||0
1626945130000|2021-07-22 09:12:10|930.6|930.2|930.2|930|930.6|930.2|930.2|930|2243
1626945150000|2021-07-22 09:12:30|930.4||930.4||930.4||930.4||0
1626945160000|2021-07-22 09:12:40|930.2|930.2|930.6|930.2|930.6|930.2|930.2|930.2|2009
1626945170000|2021-07-22 09:12:50|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|244
1626945200000|2021-07-22 09:13:20|931|930.6|931.2|930.8|931.2|930.8|930.8|930.6|44
1626945210000|2021-07-22 09:13:30|931.4|931|931.4|931|931.4|931|931.4|931|1700
1626945220000|2021-07-22 09:13:40|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|0
1626945230000|2021-07-22 09:13:50|931.4|931|931|930.6|931.4|931|931|930.6|179
1626945240000|2021-07-22 09:14:00|930.8|930.4|930.6|930.2|931|930.4|930.6|930.2|2378
1626945250000|2021-07-22 09:14:10|930.8|930.4|930.4|930|930.8|930.4|930.2|930|2637
1626945280000|2021-07-22 09:14:40||930.2||930||930.2||930|0
1626945300000|2021-07-22 09:15:00|930.2|930.2|930.4|930.2|930.4|930.2|930.2|930.2|1059
1626945310000|2021-07-22 09:15:10|930.6|930|930.6|930.2|930.6|930.4|930.6|930|755
1626945320000|2021-07-22 09:15:20|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.2|708
1626945350000|2021-07-22 09:15:50|931|930.6|931.2|930.8|931.2|931|931|930.6|1256
1626945360000|2021-07-22 09:16:00|931.4|931|931.2|930.8|931.4|931.2|931.2|930.8|253
1626945380000|2021-07-22 09:16:20|931.4|931|931.2|931|931.4|931.2|931.2|931|104
1626945390000|2021-07-22 09:16:30|931.4||931.4||931.4||931.2||0
1626945400000|2021-07-22 09:16:40|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1626945430000|2021-07-22 09:17:10|931||931.2||931.2||931||0
1626945450000|2021-07-22 09:17:30|931||931||931||931||0
1626945460000|2021-07-22 09:17:40|931.2||931.2||931.2||931.2||0
1626945480000|2021-07-22 09:18:00|931|930.6|930.8|930.6|931.2|930.6|930.8|930.6|8048
1626945490000|2021-07-22 09:18:10|931|930.8|931.2|930.8|931.2|930.8|931|930.8|2113
1626945500000|2021-07-22 09:18:20|931.4|931|931.6|931.4|931.8|931.4|931.4|931|1805
1626945520000|2021-07-22 09:18:40|931.8|931.2|931.8|931.4|931.8|931.4|931.4|931.2|3316
1626945530000|2021-07-22 09:18:50|931.6|931.6|931.8|931.6|931.8|931.6|931.6|931.6|0
1626945550000|2021-07-22 09:19:10|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|27
1626945560000|2021-07-22 09:19:20|932|931.8|932.2|932|932.2|932|932|931.8|3709
1626945570000|2021-07-22 09:19:30|932|931.8|932.2|931.8|932.2|931.8|932|931.8|27
1626945590000|2021-07-22 09:19:50|932||932||932||932||348
1626945600000|2021-07-22 09:20:00|931.8|931.6|932|931.6|932.2|931.8|931.8|931.6|3823
1626945620000|2021-07-22 09:20:20|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|0
1626945630000|2021-07-22 09:20:30|932|931.6|932.2|931.8|932.2|931.8|932|931.6|6
1626945640000|2021-07-22 09:20:40|932|931.6|932|931.6|932|931.6|932|931.6|0
1626945650000|2021-07-22 09:20:50|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.4|2005
1626945660000|2021-07-22 09:21:00|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|322
1626945670000|2021-07-22 09:21:10|931.8|931.4|931.8|931.4|931.8|931.6|931.8|931.2|4745
1626945680000|2021-07-22 09:21:20||931.6||931.4||931.6||931.4|300
1626945690000|2021-07-22 09:21:30|932|931.6|931.8|931.6|932|931.8|931.8|931.4|2298
1626945700000|2021-07-22 09:21:40|932|931.8|932|931.8|932|931.8|932|931.6|4354
1626945710000|2021-07-22 09:21:50|932.2|932|932.4|932|932.4|932.2|932|932|3473
1626945720000|2021-07-22 09:22:00|932.2||932.2||932.4||932.2||600
1626945730000|2021-07-22 09:22:10|932.4||932.4||932.4||932.4||0
1626945740000|2021-07-22 09:22:20|932.2||932.2||932.4||932.2||0
1626945750000|2021-07-22 09:22:30|932|931.8|932.2|932|932.2|932|932|931.8|5069
1626945760000|2021-07-22 09:22:40|932|931.8|932.2|931.8|932.2|932|932|931.8|3015
1626945780000|2021-07-22 09:23:00|932.4|932|932.4|932|932.4|932|932.4|932|0
1626945800000|2021-07-22 09:23:20|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|2089
1626945810000|2021-07-22 09:23:30|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|0
1626945820000|2021-07-22 09:23:40|932.4|932.4|932.4|932.2|932.6|932.4|932.4|932.2|2480
1626945840000|2021-07-22 09:24:00|932.2|932|932|931.6|932.2|932|931.8|931.6|14713
1626945850000|2021-07-22 09:24:10||931.8||931.8||931.8||931.8|0
1626945860000|2021-07-22 09:24:20|931.8|931.6|932|931.8|932|931.8|931.8|931.6|4202
1626945870000|2021-07-22 09:24:30|||||||||1241
1626945880000|2021-07-22 09:24:40|932.2||932.2||932.2||932.2||2907
1626945890000|2021-07-22 09:24:50|932.4|932|932.2|932|932.4|932|932.2|932|0
1626945910000|2021-07-22 09:25:10|932|931.8|932|931.8|932|931.8|932|931.8|1502
1626945920000|2021-07-22 09:25:20|932.2|932|932.4|932|932.4|932|932.2|932|0
1626945960000|2021-07-22 09:26:00|932.2|931.8|931.8|931.6|932.4|931.8|931.8|931.6|2125
1626946010000|2021-07-22 09:26:50|931.6|931.4|931.6|931.2|931.6|931.4|931.4|931.2|4992
1626946020000|2021-07-22 09:27:00|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|30
1626946070000|2021-07-22 09:27:50|||||||||660
1626946090000|2021-07-22 09:28:10||931.6||931.4||931.6||931.4|1233
1626946130000|2021-07-22 09:28:50|932|931.6|932.2|931.8|932.2|932|932|931.4|7202
1626946140000|2021-07-22 09:29:00|932|931.6|931.8|931.4|932.2|931.6|931.8|931.4|16530
1626946150000|2021-07-22 09:29:10|932|931.6|932|931.6|932|931.6|932|931.6|0
1626946160000|2021-07-22 09:29:20|932.2|931.8|931.8|931.6|932.2|931.8|931.8|931.6|0
1626946170000|2021-07-22 09:29:30|932|931.8|932|931.6|932|931.8|932|931.6|53
1626946180000|2021-07-22 09:29:40|931.8||932||932||931.8||0
1626946200000|2021-07-22 09:30:00|931.8||931.8||931.8||931.8||26
1626946210000|2021-07-22 09:30:10|932|931.8|932|931.6|932|931.8|931.8|931.6|2562
1626946240000|2021-07-22 09:30:40|931.8||932||932||931.8||0
1626946250000|2021-07-22 09:30:50|931.8||931.8||932||931.8||0
1626946260000|2021-07-22 09:31:00|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|5157
1626946270000|2021-07-22 09:31:10|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|1359
1626946290000|2021-07-22 09:31:30|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|2584
1626946300000|2021-07-22 09:31:40||931.4||931.4||931.4||931.4|677
1626946320000|2021-07-22 09:32:00|931.8||931.8||931.8||931.8||34
1626946330000|2021-07-22 09:32:10|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.4|2731
1626946380000|2021-07-22 09:33:00|932|931.6|932.2|932|932.2|932|932|931.4|17432
1626946390000|2021-07-22 09:33:10|932.4|932.2|932.6|932.2|932.8|932.6|932.2|932.2|5698
1626946410000|2021-07-22 09:33:30|932.4|932|932.4|932.2|932.4|932.2|932.4|932|0
1626946420000|2021-07-22 09:33:40|932.6|932.4|932.6|932.4|932.6|932.4|932.4|932.4|1201
1626946450000|2021-07-22 09:34:10|||||||||146
1626946480000|2021-07-22 09:34:40|932.4|932.2|932.2|932|932.4|932.2|932.2|932|2113
1626946490000|2021-07-22 09:34:50|932|931.8|932|931.8|932|931.8|932|931.8|972
1626946520000|2021-07-22 09:35:20|932.2|932|932.2|932|932.2|932|932|932|5260
1626946530000|2021-07-22 09:35:30||931.8||931.8||931.8||931.8|20
1626946570000|2021-07-22 09:36:10||932||932||932||932|0
1626946580000|2021-07-22 09:36:20|932.4|932.2|932.6|932.4|932.8|932.6|932.4|932.2|17396
1626946600000|2021-07-22 09:36:40|932.4|932.2|932.6|932.4|932.6|932.4|932.4|932.2|10629
1626946610000|2021-07-22 09:36:50|932.8||932.8||932.8||932.8||1246
1626946620000|2021-07-22 09:37:00|932.6||932.6||932.6||932.6||773
1626946640000|2021-07-22 09:37:20|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|1980
1626946650000|2021-07-22 09:37:30||932.4||932.4||932.4||932.4|0
1626946670000|2021-07-22 09:37:50|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.4|3908
1626946690000|2021-07-22 09:38:10|932.6||932.6||932.6||932.6||0
1626946700000|2021-07-22 09:38:20|932.4|932.2|932.8|932.6|932.8|932.6|932.4|932.2|1627
1626946750000|2021-07-22 09:39:10|933|932.8|933|932.6|933|932.8|933|932.6|3823
1626946780000|2021-07-22 09:39:40|932.8||932.8||932.8||932.8||0
1626946800000|2021-07-22 09:40:00|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|2057
1626946840000|2021-07-22 09:40:40|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|1588
1626946860000|2021-07-22 09:41:00|932.4|932|932.2|932|932.6|932|932|931.8|9785
1626946870000|2021-07-22 09:41:10|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|277
1626946880000|2021-07-22 09:41:20|932.6|932.4|932.6|932.2|932.8|932.6|932.6|932.2|3683
1626946910000|2021-07-22 09:41:50|932.4|932.4|932.6|932.4|932.6|932.4|932.4|932.2|4276
1626946920000|2021-07-22 09:42:00|932.8||932.8||932.8||932.8||1211
1626946990000|2021-07-22 09:43:10|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932.2|632
1626947030000|2021-07-22 09:43:50|932.8|932.4|932.6|932.2|932.8|932.4|932.4|932.2|2127
1626947090000|2021-07-22 09:44:50|932.4|932|932.2|932|932.4|932|932.2|932|6285
1626947110000|2021-07-22 09:45:10|||||||||15
1626947120000|2021-07-22 09:45:20|||||||||1175
1626947130000|2021-07-22 09:45:30|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932|91
1626947170000|2021-07-22 09:46:10|||||||||1072
1626947180000|2021-07-22 09:46:20|932.4|932|932.4|932|932.4|932|932.4|932|0
1626947210000|2021-07-22 09:46:50||932.2||932.2||932.2||932.2|5992
1626947220000|2021-07-22 09:47:00|932.6||932.6||932.6||932.6||3172
1626947230000|2021-07-22 09:47:10|932.4||932.6||932.6||932.4||0
1626947260000|2021-07-22 09:47:40|932.8|932.4|932.8|932.4|932.8|932.6|932.6|932.4|4826
1626947270000|2021-07-22 09:47:50|933|932.6|933|932.6|933|932.8|933|932.6|3670
1626947290000|2021-07-22 09:48:10|933.2|932.8|933.2|932.8|933.4|933|933|932.8|12842
1626947300000|2021-07-22 09:48:20|933.4|933|933.4|933|933.4|933.2|933.2|933|5309
1626947310000|2021-07-22 09:48:30|||||||||1362
1626947320000|2021-07-22 09:48:40|933.6|933.2|933.4|933|933.6|933.2|933.4|933|597
1626947420000|2021-07-22 09:50:20|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933.2|104
1626947440000|2021-07-22 09:50:40|933.8|933.4|933.8|933.4|934|933.6|933.6|933.4|3627
1626947450000|2021-07-22 09:50:50|933.6|933.2|933.6|933.4|933.6|933.4|933.6|933.2|0
1626947460000|2021-07-22 09:51:00|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933.2|491
1626947470000|2021-07-22 09:51:10|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1626947480000|2021-07-22 09:51:20|933.6|933.2|933.6|933.4|933.6|933.4|933.6|933.2|24
1626947490000|2021-07-22 09:51:30|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|104
1626947500000|2021-07-22 09:51:40|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|741
1626947520000|2021-07-22 09:52:00|933.4|933|933.4|933|933.6|933|933.2|933|2165
1626947530000|2021-07-22 09:52:10|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|0
1626947540000|2021-07-22 09:52:20|933.4||933.4||933.4||933.4||0
1626947550000|2021-07-22 09:52:30|933.2|933|933.4|933|933.4|933.2|933|932.8|3063
1626947610000|2021-07-22 09:53:30|933.2|932.8|933.4|933|933.4|933|933|932.8|1025
1626947640000|2021-07-22 09:54:00|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|40
1626947720000|2021-07-22 09:55:20|933.4|933|933.4|933|933.4|933|933.4|933|110
1626947800000|2021-07-22 09:56:40|933.6|933.2|933.6|933.4|933.8|933.4|933.4|933.2|2838
1626947810000|2021-07-22 09:56:50|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|1311
1626947820000|2021-07-22 09:57:00||933.6||933.4||933.6||933.4|0
1626947850000|2021-07-22 09:57:30|933.6|933.2|933.2|933|933.8|933.2|933.2|933|12126
1626947860000|2021-07-22 09:57:40||932.8||933||933||932.8|0
1626947880000|2021-07-22 09:58:00|933|932.8|933|932.8|933|932.8|933|932.8|131
1626947890000|2021-07-22 09:58:10|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|1804
1626947900000|2021-07-22 09:58:20|932.6||932.6||932.6||932.6||0
1626947910000|2021-07-22 09:58:30|932.8|932.2|932.8|932.6|932.8|932.6|932.6|932.2|5249
1626947920000|2021-07-22 09:58:40||932.4||932.4||932.4||932.4|1000
1626947930000|2021-07-22 09:58:50|932.6|932.2|932.4|932|932.6|932.2|932.4|932|0
1626947950000|2021-07-22 09:59:10|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1626947960000|2021-07-22 09:59:20|932.4|932|932.4|932|932.4|932|932.4|932|2381
1626947970000|2021-07-22 09:59:30|932.2||932.4||932.4||932.2||0
1626947980000|2021-07-22 09:59:40||932.2||932.2||932.2||932.2|0
1626947990000|2021-07-22 09:59:50|932.6|932|932.4|932|932.6|932.2|932.4|932|82
1626948010000|2021-07-22 10:00:10|932.2|931.8|932|931.8|932.2|931.8|932|931.8|1209
1626948040000|2021-07-22 10:00:40|932.2|932|932.4|932|932.4|932|932.2|932|144
1626948060000|2021-07-22 10:01:00|932.2|931.8|932.4|932|932.4|932|932|931.8|1700
1626948080000|2021-07-22 10:01:20|932.6|932.2|932.6|932.2|932.6|932.4|932.6|932.2|1286
1626948090000|2021-07-22 10:01:30|932.4|932|932.4|932|932.4|932.2|932.2|932|347
1626948100000|2021-07-22 10:01:40|||||||||36
1626948110000|2021-07-22 10:01:50|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|2510
1626948170000|2021-07-22 10:02:50|932|931.6|932|931.6|932|931.6|931.8|931.4|38
1626948180000|2021-07-22 10:03:00|931.8||931.8||931.8||931.8||0
1626948220000|2021-07-22 10:03:40|931.6|931.4|932|931.6|932|931.8|931.6|931.4|12849
1626948240000|2021-07-22 10:04:00|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|0
1626948250000|2021-07-22 10:04:10|932.4|932|932.6|932.4|932.6|932.4|932.4|932|339
1626948260000|2021-07-22 10:04:20|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|668
1626948310000|2021-07-22 10:05:10|932.8|932.4|932.8|932.6|932.8|932.6|932.8|932.4|6398
1626948320000|2021-07-22 10:05:20|933|932.8|933.2|932.8|933.2|933|933|932.8|4876
1626948350000|2021-07-22 10:05:50|933||933||933||933||0
1626948360000|2021-07-22 10:06:00|932.8|932.6|932.4|932.2|932.8|932.6|932.4|932.2|1247
1626948400000|2021-07-22 10:06:40|932.2|932|932.4|932|932.4|932|932.2|932|734
1626948410000|2021-07-22 10:06:50|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|0
1626948420000|2021-07-22 10:07:00||932||932||932||932|0
1626948430000|2021-07-22 10:07:10||931.8||931.8||931.8||931.8|0
1626948440000|2021-07-22 10:07:20|932|932|932.2|931.8|932.2|932|932|931.8|0
1626948470000|2021-07-22 10:07:50||932||931.8||932||931.8|0
1626948480000|2021-07-22 10:08:00|932|932|932.2|931.8|932.2|932|932|931.8|0
1626948490000|2021-07-22 10:08:10||932||931.8||932||931.8|0
1626948500000|2021-07-22 10:08:20|932|931.6|932|931.6|932|931.6|931.8|931.6|31
1626948510000|2021-07-22 10:08:30|932.2|931.8|932|931.8|932.4|932|932|931.6|12279
1626948520000|2021-07-22 10:08:40|932.2|931.6|932|931.8|932.2|931.8|931.8|931.6|1104
1626948540000|2021-07-22 10:09:00|932.2|932|932.2|932|932.2|932|932.2|932|6017
1626948550000|2021-07-22 10:09:10|932.4||932.4||932.4||932.2||0
1626948570000|2021-07-22 10:09:30|932.2|932.2|932.2|932|932.4|932.2|932.2|932|4199
1626948580000|2021-07-22 10:09:40|932|931.8|932.2|931.8|932.2|931.8|932|931.8|16
1626948600000|2021-07-22 10:10:00||932||931.8||932||931.8|0
1626948610000|2021-07-22 10:10:10|932.4|932|932.4|932|932.4|932|932.4|932|3374
1626948640000|2021-07-22 10:10:40|932.2|931.8|932.4|932|932.4|932|932|931.8|2184
1626948650000|2021-07-22 10:10:50|932.2|931.8|932.2|931.8|932.4|931.8|932|931.8|1219
1626948700000|2021-07-22 10:11:40|932|931.6|932|931.6|932.2|931.6|931.8|931.4|7863
1626948750000|2021-07-22 10:12:30|931.8|931.8|932|931.8|932|931.8|931.8|931.8|739
1626948760000|2021-07-22 10:12:40||931.6||931.8||931.8||931.6|0
1626948770000|2021-07-22 10:12:50|932.2|932|932.4|932|932.4|932.2|932.2|932|4408
1626948790000|2021-07-22 10:13:10|932.6|932.2|932.6|932.2|932.6|932.4|932.4|932.2|1155
1626948820000|2021-07-22 10:13:40|932.4|932|932.2|931.8|932.6|932|932|931.8|4919
1626948840000|2021-07-22 10:14:00|932|931.6|931.8|931.4|932.2|931.6|931.6|931.4|929
1626948850000|2021-07-22 10:14:10|931.6|931.6|931.6|931.2|931.8|931.6|931.6|931.2|70
1626948860000|2021-07-22 10:14:20|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|1111
1626948870000|2021-07-22 10:14:30|932|931.6|931.8|931.4|932|931.6|931.6|931.4|0
1626948910000|2021-07-22 10:15:10|932|931.6|932|931.6|932|931.8|932|931.6|1929
1626948930000|2021-07-22 10:15:30|931.8|931.8|931.8|931.4|931.8|931.8|931.8|931.4|127
1626948940000|2021-07-22 10:15:40|||||||||750
1626948950000|2021-07-22 10:15:50|931.6||931.6||931.6||931.6||11
1626948960000|2021-07-22 10:16:00|931.4|931.2|931.8|931.4|931.8|931.4|931.4|931.2|1575
1626948970000|2021-07-22 10:16:10|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|53
1626948980000|2021-07-22 10:16:20|931.2|931|931.2|931|931.2|931|931.2|930.8|1215
1626949020000|2021-07-22 10:17:00|931|930.8|931.4|931|931.4|931.2|931|930.6|13995
1626949030000|2021-07-22 10:17:10|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|3086
1626949050000|2021-07-22 10:17:30|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|0
1626949060000|2021-07-22 10:17:40|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931.2|2304
1626949070000|2021-07-22 10:17:50|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.2|1984
1626949080000|2021-07-22 10:18:00|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|212
1626949090000|2021-07-22 10:18:10|931.4||931.4||931.4||931.4||0
1626949120000|2021-07-22 10:18:40|931.2|931|931.4|931|931.4|931|931.2|931|1516
1626949150000|2021-07-22 10:19:10|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|4506
1626949160000|2021-07-22 10:19:20||931.4||931.4||931.4||931.4|0
1626949170000|2021-07-22 10:19:30|931.8||931.8||931.8||931.8||621
1626949180000|2021-07-22 10:19:40|931.6||931.8||931.8||931.6||0
1626949190000|2021-07-22 10:19:50|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.4|1181
1626949210000|2021-07-22 10:20:10|931.6|931.2|931.4|931|931.6|931.2|931.4|931|133
1626949220000|2021-07-22 10:20:20|931.2|930.8|931|930.6|931.2|930.8|931|930.6|0
1626949240000|2021-07-22 10:20:40|930.8||930.8||930.8||930.8||1505
1626949250000|2021-07-22 10:20:50|930.6|930.4|930.6|930.2|930.6|930.4|930.4|930.2|2447
1626949260000|2021-07-22 10:21:00||930.4||930.4||930.4||930.2|5
1626949270000|2021-07-22 10:21:10||930.2||930.2||930.2||930.2|0
1626949280000|2021-07-22 10:21:20||930.4||930.4||930.4||930.2|0
1626949290000|2021-07-22 10:21:30||930.2||930.2||930.2||930.2|2523
1626949300000|2021-07-22 10:21:40|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|19
1626949310000|2021-07-22 10:21:50|930.6|930.6|930.8|930.6|930.8|930.6|930.6|930.6|500
1626949330000|2021-07-22 10:22:10|||||||||5
1626949340000|2021-07-22 10:22:20|931|930.8|930.8|930.6|931|930.8|930.8|930.6|3341
1626949360000|2021-07-22 10:22:40|931||931||931||931||0
1626949370000|2021-07-22 10:22:50||930.8||930.8||930.8||930.8|0
1626949380000|2021-07-22 10:23:00|930.8|930.6|931|930.6|931|930.6|930.8|930.6|5
1626949390000|2021-07-22 10:23:10|930.8|930.8|931|930.6|931|930.8|930.8|930.6|871
1626949400000|2021-07-22 10:23:20|930.8||931||931||930.8||0
1626949410000|2021-07-22 10:23:30|930.8|930.8|931|930.6|931|930.8|930.8|930.6|591
1626949420000|2021-07-22 10:23:40|930.8|930.4|930.6|930.4|930.8|930.4|930.6|930.4|54
1626949430000|2021-07-22 10:23:50||930.2||930.4||930.4||930.2|374
1626949440000|2021-07-22 10:24:00|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|5
1626949470000|2021-07-22 10:24:30|930.8|930.4|930.8|930.6|930.8|930.6|930.6|930.4|4057
1626949490000|2021-07-22 10:24:50|931|930.8|930.8|930.6|931|930.8|930.8|930.6|5
1626949500000|2021-07-22 10:25:00|||||||||1538
1626949510000|2021-07-22 10:25:10|||||||||5
1626949530000|2021-07-22 10:25:30|930.6|930.4|930.6|930.4|930.8|930.4|930.6|930.2|1206
1626949560000|2021-07-22 10:26:00|930.8|930.6|930.6|930.4|930.8|930.6|930.6|930.4|0
1626949570000|2021-07-22 10:26:10|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|500
1626949590000|2021-07-22 10:26:30|||||||||5
1626949600000|2021-07-22 10:26:40|930.6|930|930.6|930.2|930.6|930.4|930.6|930|2503
1626949610000|2021-07-22 10:26:50|930.4||930.4||930.4||930.4||0
1626949630000|2021-07-22 10:27:10|930.6|930.4|930.6|930.2|930.6|930.4|930.6|930.2|3799
1626949640000|2021-07-22 10:27:20||930.4||930.4||930.4||930.4|0
1626949650000|2021-07-22 10:27:30|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|117
1626949670000|2021-07-22 10:27:50|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930.2|13
1626949680000|2021-07-22 10:28:00|930.4|930.4|930.8|930.4|930.8|930.4|930.4|930.2|159
1626949700000|2021-07-22 10:28:20||930.6||930.6||930.6||930.6|0
1626949710000|2021-07-22 10:28:30|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.2|5
1626949760000|2021-07-22 10:29:20|||||||||5
1626949770000|2021-07-22 10:29:30|930.6||930.6||930.6||930.6||0
1626949780000|2021-07-22 10:29:40|930.8||930.8||930.8||930.8||1146
1626949800000|2021-07-22 10:30:00|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|2000
1626949810000|2021-07-22 10:30:10|931|930.6|930.8|930.6|931|930.6|930.8|930.6|0
1626949830000|2021-07-22 10:30:30|930.6|930.4|930.8|930.4|930.8|930.6|930.6|930.4|186
1626949840000|2021-07-22 10:30:40|930.6|930.6|930.6|930.4|930.6|930.6|930.6|930.4|5
1626949870000|2021-07-22 10:31:10|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|3627
1626949880000|2021-07-22 10:31:20|931|930.8|930.8|930.6|931|930.8|930.8|930.6|6761
1626949890000|2021-07-22 10:31:30|931||931||931||931||0
1626949900000|2021-07-22 10:31:40||930.8||930.8||930.8||930.8|0
1626949920000|2021-07-22 10:32:00|930.8|930.6|931|930.6|931|930.6|930.8|930.6|1312
1626949930000|2021-07-22 10:32:10|930.8||930.8||930.8||930.8||0
1626949990000|2021-07-22 10:33:10|930.6|930.4|930.6|930.4|930.8|930.6|930.6|930.4|2876
1626950010000|2021-07-22 10:33:30|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|1096
1626950020000|2021-07-22 10:33:40|930.2|930|930.2|930|930.2|930.2|930.2|930|1569
1626950030000|2021-07-22 10:33:50|930.4||930.2||930.4||930.2||1116
1626950040000|2021-07-22 10:34:00|||||||||1569
1626950050000|2021-07-22 10:34:10|930.4||930.4||930.4||930.4||2395
1626950060000|2021-07-22 10:34:20||930.2||930.2||930.2||930.2|0
1626950070000|2021-07-22 10:34:30|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|1222
1626950080000|2021-07-22 10:34:40|930.6||930.6||930.6||930.6||709
1626950090000|2021-07-22 10:34:50|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|5
1626950100000|2021-07-22 10:35:00|930.2|930|930.2|929.8|930.2|930|930.2|929.8|0
1626950110000|2021-07-22 10:35:10||930||930||930||930|5
1626950130000|2021-07-22 10:35:30|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|4501
1626950140000|2021-07-22 10:35:40|930.2|930|930.6|930.2|930.6|930.4|930.2|930|39331
1626950150000|2021-07-22 10:35:50|930.8|930.4|930.6|930.4|930.8|930.6|930.6|930.4|13613
1626950160000|2021-07-22 10:36:00|930.8||930.8||930.8||930.8||0
1626950180000|2021-07-22 10:36:20|930.6|930.6|930.6|930.4|930.6|930.6|930.6|930.4|5
1626950190000|2021-07-22 10:36:30|930.8|930.2|930.4|930.2|930.8|930.2|930.4|930.2|1194
1626950200000|2021-07-22 10:36:40|||||||||5
1626950210000|2021-07-22 10:36:50|930.6|930.4|930.6|930.2|930.6|930.4|930.6|930.2|146
1626950220000|2021-07-22 10:37:00||930.4||930.4||930.4||930.4|0
1626950250000|2021-07-22 10:37:30|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.4|7909
1626950280000|2021-07-22 10:38:00|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|1189
1626950290000|2021-07-22 10:38:10|930.8|930.6|930.6|930.4|930.8|930.6|930.6|930.4|10017
1626950300000|2021-07-22 10:38:20|930.8||930.8||930.8||930.8||0
1626950310000|2021-07-22 10:38:30|930.6|930.2|930.4|930.2|930.6|930.2|930.4|930.2|1292
1626950320000|2021-07-22 10:38:40|||||||||270
1626950340000|2021-07-22 10:39:00|930.2|930|930.4|930|930.4|930|930.2|930|2269
1626950360000|2021-07-22 10:39:20|930.2||930.2||930.4||930.2||256
1626950370000|2021-07-22 10:39:30|930|929.8|930.2|929.8|930.2|929.8|930|929.8|3366
1626950400000|2021-07-22 10:40:00|930.4|930|930.4|930|930.4|930.2|930.4|930|322
1626950410000|2021-07-22 10:40:10|930.6|930.2|931|930.6|931|930.6|930.6|930|7413
1626950440000|2021-07-22 10:40:40|931.2|930.8|931.2|931|931.2|931|931.2|930.6|567
1626950460000|2021-07-22 10:41:00|931|930.8|931|930.6|931|930.8|931|930.6|3306
1626950490000|2021-07-22 10:41:30|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1626950510000|2021-07-22 10:41:50|931|930.6|931|930.8|931|930.8|931|930.6|1114
1626950540000|2021-07-22 10:42:20|931.2||931.2||931.2||931.2||0
1626950550000|2021-07-22 10:42:30|931|930.6|931.2|931|931.4|931.2|930.8|930.6|28218
1626950560000|2021-07-22 10:42:40|931.4|931.2|931|930.8|931.4|931.2|931|930.8|27946
1626950570000|2021-07-22 10:42:50|931.2||931.2||931.2||931.2||0
1626950590000|2021-07-22 10:43:10|931.4|931|931.6|931.4|931.6|931.4|931.4|931|1224
1626950620000|2021-07-22 10:43:40|931.8|931.6|932|931.6|932|931.6|931.8|931.6|976
1626950630000|2021-07-22 10:43:50|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|0
1626950660000|2021-07-22 10:44:20|932|931.6|932|931.6|932|931.6|931.8|931.6|1013
1626950680000|2021-07-22 10:44:40|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|0
1626950690000|2021-07-22 10:44:50|||||||||480
1626950700000|2021-07-22 10:45:00|932|931.6|932|931.6|932|931.6|932|931.6|115
1626950710000|2021-07-22 10:45:10|931.8||931.8||931.8||931.8||0
1626950720000|2021-07-22 10:45:20|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|10
1626950760000|2021-07-22 10:46:00|932|931.6|931.8|931.6|932|931.6|931.8|931.6|6766
1626950780000|2021-07-22 10:46:20|932||932||932||932||0
1626950800000|2021-07-22 10:46:40|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|251
1626950810000|2021-07-22 10:46:50|932||932||932||932||0
1626950830000|2021-07-22 10:47:10|932.2|932|932.4|932|932.4|932.2|932.2|932|5428
1626950860000|2021-07-22 10:47:40|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1626950880000|2021-07-22 10:48:00|932.4||932.4||932.4||932.4||0
1626950890000|2021-07-22 10:48:10|932.6|932.4|932.6|932.4|932.8|932.4|932.6|932.4|1820
1626950960000|2021-07-22 10:49:20|932.4|932.2|932.6|932.4|932.6|932.4|932.2|932|5346
1626950980000|2021-07-22 10:49:40|||||||||77
1626950990000|2021-07-22 10:49:50|932.8|932.6|933|932.6|933|932.6|932.8|932.6|1681
1626951000000|2021-07-22 10:50:00|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|0
1626951040000|2021-07-22 10:50:40|933.4|933|933.4|933|933.4|933|933.2|933|1555
1626951070000|2021-07-22 10:51:10|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|4768
1626951090000|2021-07-22 10:51:30|933.4|933|933.4|933|933.4|933|933.2|933|1684
1626951110000|2021-07-22 10:51:50|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|3576
1626951120000|2021-07-22 10:52:00|933.2|933|933.4|933.2|933.4|933.2|933.2|933|511
1626951130000|2021-07-22 10:52:10|933.6||933.6||933.6||933.6||0
1626951140000|2021-07-22 10:52:20|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|186
1626951160000|2021-07-22 10:52:40|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|1119
1626951170000|2021-07-22 10:52:50|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|1533
1626951180000|2021-07-22 10:53:00|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|725
1626951190000|2021-07-22 10:53:10||933.4||933.4||933.4||933.4|0
1626951200000|2021-07-22 10:53:20|933.4|933.2|933.2|933|933.4|933.2|933.2|932.8|6719
1626951210000|2021-07-22 10:53:30|933.4||933.4||933.4||933.4||0
1626951230000|2021-07-22 10:53:50|933.2||933.4||933.4||933.2||1219
1626951240000|2021-07-22 10:54:00|933.2|932.8|933|932.8|933.2|932.8|933|932.8|2295
1626951270000|2021-07-22 10:54:30|932.8|932.6|933|932.6|933|932.6|932.8|932.6|1406
1626951310000|2021-07-22 10:55:10|932.8|932.4|932.6|932.2|932.8|932.6|932.6|932.2|107
1626951330000|2021-07-22 10:55:30|932.4|931.8|932.4|932.2|932.6|932.2|932|931.8|52730
1626951340000|2021-07-22 10:55:40|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|2691
1626951350000|2021-07-22 10:55:50|932.4|932.4|932.6|932.4|932.6|932.4|932.4|932.2|7261
1626951360000|2021-07-22 10:56:00|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|1870
1626951380000|2021-07-22 10:56:20|932.4|932|932.4|932|932.6|932|932.2|932|5465
1626951390000|2021-07-22 10:56:30|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|1975
1626951410000|2021-07-22 10:56:50|932|931.6|931.8|931.6|932|931.6|931.8|931.6|1100
1626951420000|2021-07-22 10:57:00|932|931.8|932|931.6|932|931.8|932|931.6|3486
1626951450000|2021-07-22 10:57:30|932.2|931.8|932.4|932|932.4|932.2|932.2|931.8|1338
1626951460000|2021-07-22 10:57:40|932.2|931.8|932.2|932|932.4|932|932.2|931.8|506
1626951470000|2021-07-22 10:57:50|932|931.8|932|931.6|932|931.8|932|931.6|897
1626951480000|2021-07-22 10:58:00|931.8|931.8|932.2|931.8|932.2|932|931.8|931.8|5140
1626951500000|2021-07-22 10:58:20|932|931.6|931.8|931.6|932|931.6|931.8|931.6|472
1626951510000|2021-07-22 10:58:30|932|931.8|932|931.6|932|931.8|932|931.6|2371
1626951540000|2021-07-22 10:59:00|931.8||931.8||931.8||931.8||0
1626951570000|2021-07-22 10:59:30|932|931.8|931.8|931.6|932.2|931.8|931.8|931.6|3775
1626951580000|2021-07-22 10:59:40|||||||||432
1626951590000|2021-07-22 10:59:50|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|1075
1626951600000|2021-07-22 11:00:00|932|931.6|932.2|931.8|932.2|931.8|932|931.4|5894
1626951620000|2021-07-22 11:00:20|932.4|932|932.4|932|932.4|932.2|932.4|932|691
1626951630000|2021-07-22 11:00:30|932.2|931.8|932.2|932|932.2|932|932.2|931.8|0
1626951650000|2021-07-22 11:00:50|932|931.8|932|931.6|932|931.8|932|931.6|1109
1626951670000|2021-07-22 11:01:10|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|0
1626951680000|2021-07-22 11:01:20|932|931.6|932|931.8|932.2|931.8|931.8|931.6|1360
1626951690000|2021-07-22 11:01:30|932.2|932|932|931.6|932.2|932|932|931.6|1082
1626951710000|2021-07-22 11:01:50|931.8||931.8||931.8||931.8||20
1626951720000|2021-07-22 11:02:00|932|931.8|932.2|931.8|932.2|932|932|931.8|1683
1626951740000|2021-07-22 11:02:20||932||932||932||931.8|0
1626951750000|2021-07-22 11:02:30||931.8||931.8||931.8||931.8|0
1626951760000|2021-07-22 11:02:40|932|931.2|931.6|931.2|932.2|931.4|931.6|931.2|33740
1626951770000|2021-07-22 11:02:50|||||||||702
1626951790000|2021-07-22 11:03:10|931.4|931.4|931.2|930.8|931.6|931.4|931|930.8|15909
1626951800000|2021-07-22 11:03:20|931|931|931.2|930.8|931.2|931|931|930.8|4031
1626951810000|2021-07-22 11:03:30|||||||||892
1626951840000|2021-07-22 11:04:00||931||931||931||930.8|3105
1626951870000|2021-07-22 11:04:30|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|8202
1626951890000|2021-07-22 11:04:50|931.2|931|931.4|931|931.4|931|931.2|931|24
1626951900000|2021-07-22 11:05:00|931.2||931.4||931.4||931.2||0
1626951910000|2021-07-22 11:05:10|931.2||931.2||931.2||931.2||0
1626951920000|2021-07-22 11:05:20|931.4||931.4||931.4||931.4||0
1626951950000|2021-07-22 11:05:50|931.2||931.2||931.4||931.2||0
1626951960000|2021-07-22 11:06:00|931|930.8|931|930.6|931|930.8|930.8|930.6|821
1626951970000|2021-07-22 11:06:10|930.8|930.4|931|930.6|931|930.6|930.6|930.4|6262
1626951980000|2021-07-22 11:06:20|930.8||930.8||931||930.8||0
1626951990000|2021-07-22 11:06:30|931|930.4|930.6|930.4|931|930.4|930.6|930.4|1701
1626952000000|2021-07-22 11:06:40|930.4|930.2|930.2|930|930.4|930.2|930.2|930|51
1626952010000|2021-07-22 11:06:50|930|929.8|929.8|929.6|930.2|929.8|929.8|929.6|6642
1626952020000|2021-07-22 11:07:00|929.6|929.4|929.8|929.4|929.8|929.6|929.4|929.2|22612
1626952050000|2021-07-22 11:07:30|929.6|929.6|930.2|929.8|930.2|929.8|929.6|929.6|3892
1626952060000|2021-07-22 11:07:40||930||930||930||930|283
1626952110000|2021-07-22 11:08:30|930|929.8|930.2|930|930.2|930|930|929.8|276
1626952140000|2021-07-22 11:09:00|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|872
1626952160000|2021-07-22 11:09:20|930.2|930|930.4|930|930.4|930.2|930.2|930|931
1626952170000|2021-07-22 11:09:30|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930|0
1626952190000|2021-07-22 11:09:50|930.4|930|930.4|930.2|930.4|930.2|930.2|930|1121
1626952200000|2021-07-22 11:10:00|930.2|930|930|929.8|930.4|930|930|929.8|282
1626952210000|2021-07-22 11:10:10|930.2|929.6|930|929.6|930.2|929.6|929.8|929.6|0
1626952250000|2021-07-22 11:10:50|929.8|929.8|930|929.6|930|929.8|929.8|929.6|1157
1626952260000|2021-07-22 11:11:00|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.4|356
1626952270000|2021-07-22 11:11:10|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|265
1626952280000|2021-07-22 11:11:20|929.6||929.6||929.6||929.6||0
1626952320000|2021-07-22 11:12:00|929.4|929|929|928.8|929.6|929.2|929|928.8|9591
1626952330000|2021-07-22 11:12:10|929.2|929|929.2|929|929.2|929|929.2|929|1168
1626952340000|2021-07-22 11:12:20|929|928.8|929.2|928.8|929.2|928.8|929|928.8|10
1626952350000|2021-07-22 11:12:30|929|929|929|928.8|929.2|929|929|928.8|204
1626952360000|2021-07-22 11:12:40|929.2||929.2||929.2||929.2||0
1626952370000|2021-07-22 11:12:50|929.4|929|929.4|929.2|929.4|929.2|929.4|929|749
1626952380000|2021-07-22 11:13:00||929||929.2||929.2||929|0
1626952390000|2021-07-22 11:13:10|929.6|929|929.4|929|929.6|929|929.4|929|0
1626952420000|2021-07-22 11:13:40|929.2||929.4||929.4||929.2||7
1626952430000|2021-07-22 11:13:50|929.2||929.2||929.2||929.2||290
1626952440000|2021-07-22 11:14:00|929|928.8|928.8|928.4|929|928.8|928.6|928.4|7379
1626952450000|2021-07-22 11:14:10|929|928.6|929|928.6|929|928.8|929|928.4|2116
1626952470000|2021-07-22 11:14:30|928.8||928.8||928.8||928.8||0
1626952480000|2021-07-22 11:14:40|929|928.8|929|928.6|929|928.8|929|928.6|1116
1626952500000|2021-07-22 11:15:00|929.2|928.8|929|928.6|929.2|928.8|929|928.6|727
1626952510000|2021-07-22 11:15:10|928.8||928.8||929||928.8||1739
1626952520000|2021-07-22 11:15:20|929|928.8|929.4|929|929.4|929|929|928.8|5295
1626952530000|2021-07-22 11:15:30|929.6|929.2|929.6|929.4|929.8|929.4|929.4|929.2|841
1626952550000|2021-07-22 11:15:50|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|1277
1626952570000|2021-07-22 11:16:10|929.6||929.6||929.6||929.6||0
1626952590000|2021-07-22 11:16:30|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.2|1169
1626952600000|2021-07-22 11:16:40|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|216
1626952610000|2021-07-22 11:16:50|929.6||929.6||929.6||929.6||0
1626952630000|2021-07-22 11:17:10|929.4|929|929.2|929|929.4|929|929.2|929|357
1626952640000|2021-07-22 11:17:20|929.4||929.4||929.4||929.4||0
1626952650000|2021-07-22 11:17:30|929.2|928.8|929.2|928.8|929.4|928.8|929|928.8|4265
1626952680000|2021-07-22 11:18:00|929||929.2||929.2||929||0
1626952690000|2021-07-22 11:18:10|929.4|929|929.2|928.8|929.4|929|929.2|928.8|0
1626952710000|2021-07-22 11:18:30|929|928.6|929|928.6|929|928.6|929|928.6|1700
1626952730000|2021-07-22 11:18:50||928.8||928.6||928.8||928.6|0
1626952750000|2021-07-22 11:19:10|929.2|928.8|929.2|928.8|929.2|929|929.2|928.8|132
1626952810000|2021-07-22 11:20:10|929||929||929||929||0
1626952820000|2021-07-22 11:20:20|928.8|928.6|928.6|928.4|928.8|928.6|928.6|928.4|5912
1626952840000|2021-07-22 11:20:40|928.4|928.2|928.2|928|928.4|928.2|928.2|928|3346
1626952850000|2021-07-22 11:20:50|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|6590
1626952860000|2021-07-22 11:21:00|928.4|928|928.4|928|928.4|928|928.4|928|0
1626952870000|2021-07-22 11:21:10|928.6|928.2|928.4|928|928.6|928.2|928.2|928|642
1626952880000|2021-07-22 11:21:20|928.2||928.2||928.2||928.2||0
1626952920000|2021-07-22 11:22:00|||||||||1354
1626952940000|2021-07-22 11:22:20|928|927.8|927.8|927.4|928|927.8|927.8|927.4|1549
1626952950000|2021-07-22 11:22:30||927.6||927.6||927.6||927.4|0
1626952960000|2021-07-22 11:22:40|928||928||928||928||2187
1626952970000|2021-07-22 11:22:50|928.2|927.8|928.2|927.8|928.2|928|928.2|927.8|104
1626953030000|2021-07-22 11:23:50||928||928||928||928|0
1626953040000|2021-07-22 11:24:00|928|927.8|928|927.6|928.2|927.8|928|927.6|1143
1626953050000|2021-07-22 11:24:10|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1626953080000|2021-07-22 11:24:40|927.6||927.6||927.6||927.6||0
1626953110000|2021-07-22 11:25:10|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927|4
1626953120000|2021-07-22 11:25:20|927.4|927|927.6|927.2|927.6|927.4|927.4|927|4611
1626953130000|2021-07-22 11:25:30|927.8|927.4|928|927.6|928|927.6|927.8|927.4|4087
1626953150000|2021-07-22 11:25:50|927.8|927.8|927.8|927.6|928|927.8|927.8|927.6|6998
1626953160000|2021-07-22 11:26:00|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|1014
1626953170000|2021-07-22 11:26:10|928|927.6|927.6|927.4|928|927.6|927.6|927.4|236
1626953180000|2021-07-22 11:26:20|927.8||927.6||927.8||927.6||0
1626953200000|2021-07-22 11:26:40|927.8|927.6|928|927.6|928.2|927.8|927.8|927.6|3911
1626953270000|2021-07-22 11:27:50|928.2|927.8|928.4|928|928.4|928|928.2|927.8|621
1626953280000|2021-07-22 11:28:00|928.2|927.8|928|927.6|928.2|927.8|928|927.6|1836
1626953290000|2021-07-22 11:28:10|927.8||927.8||927.8||927.8||0
1626953310000|2021-07-22 11:28:30|||||||||6
1626953320000|2021-07-22 11:28:40|928|927.8|928|927.8|928|927.8|928|927.6|2903
1626953340000|2021-07-22 11:29:00|928.2|928|928.2|928|928.4|928|928.2|927.8|1167
1626953350000|2021-07-22 11:29:10|||||||||3130
1626953360000|2021-07-22 11:29:20|928.4||928.4||928.4||928.4||0
1626953370000|2021-07-22 11:29:30|928.2|928.2|928.2|928|928.2|928.2|928.2|928|0
1626953380000|2021-07-22 11:29:40|928.4|928.2|929|928.6|929|928.6|928.4|928.2|8169
1626953390000|2021-07-22 11:29:50|||||||||308
1626953400000|2021-07-22 11:30:00|928.8|928.4|928.4|928|928.8|928.4|928.2|928|5898
1626953410000|2021-07-22 11:30:10|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|0
1626953440000|2021-07-22 11:30:40|928.6||928.8||928.8||928.6||104
1626953460000|2021-07-22 11:31:00|928.6|928.2|928.6|928.4|928.8|928.4|928.4|928.2|5029
1626953470000|2021-07-22 11:31:10|928.8|928.6|928.8|928.6|928.8|928.6|928.6|928.4|1477
1626953490000|2021-07-22 11:31:30|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|1039
1626953520000|2021-07-22 11:32:00|928.4|928.2|928.4|928|928.4|928.2|928.2|928|4617
1626953530000|2021-07-22 11:32:10|928.2|927.8|928|927.6|928.2|927.8|927.8|927.6|2550
1626953560000|2021-07-22 11:32:40|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|3425
1626953640000|2021-07-22 11:34:00|928.4|928|928.2|928|928.4|928.2|928|927.8|4885
1626953650000|2021-07-22 11:34:10|928.4|927.8|927.8|927.4|928.4|928|927.8|927.4|3184
1626953660000|2021-07-22 11:34:20|928|927.6|928|927.6|928|927.6|928|927.6|0
1626953670000|2021-07-22 11:34:30|927.8|927.4|927.8|927.6|927.8|927.6|927.8|927.4|0
1626953700000|2021-07-22 11:35:00|928|927.8|927.8|927.6|928|927.8|927.8|927.6|8971
1626953710000|2021-07-22 11:35:10|||||||||37
1626953720000|2021-07-22 11:35:20|928||928||928||928||1761
1626953730000|2021-07-22 11:35:30||927.8||927.8||927.8||927.8|0
1626953740000|2021-07-22 11:35:40|928.2||928.2||928.2||928.2||557
1626953750000|2021-07-22 11:35:50|928|928|928|927.8|928|928|928|927.8|843
1626953760000|2021-07-22 11:36:00|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|0
1626953780000|2021-07-22 11:36:20|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1571
1626953800000|2021-07-22 11:36:40|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|1167
1626953820000|2021-07-22 11:37:00|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|98
1626953830000|2021-07-22 11:37:10|927.4|927.2|927.4|927.2|927.6|927.2|927.4|927.2|1619
1626953840000|2021-07-22 11:37:20|927.2|927|927.2|927|927.2|927|927.2|927|232
1626953890000|2021-07-22 11:38:10|927.4|927.2|927.4|927|927.4|927.2|927.4|927|205
1626953900000|2021-07-22 11:38:20|927.2||927.4||927.4||927.2||0
1626953940000|2021-07-22 11:39:00|927.6|927.2|927.8|927.4|927.8|927.4|927.4|927.2|1235
1626953970000|2021-07-22 11:39:30|927.6||927.6||927.8||927.6||0
1626953980000|2021-07-22 11:39:40|927.8||927.8||927.8||927.8||0
1626953990000|2021-07-22 11:39:50|927.6||927.6||927.6||927.6||856
1626954000000|2021-07-22 11:40:00|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|0
1626954010000|2021-07-22 11:40:10||927.4||927.2||927.4||927.2|500
1626954070000|2021-07-22 11:41:10|927.4|927.4|927.8|927.4|927.8|927.4|927.4|927.4|3650
1626954080000|2021-07-22 11:41:20||927.6||927.6||927.6||927.6|0
1626954110000|2021-07-22 11:41:50|927.6|927.4|927.4|927.2|927.6|927.4|927.4|927.2|1146
1626954150000|2021-07-22 11:42:30|927.6||927.6||927.6||927.4||3126
1626954170000|2021-07-22 11:42:50|927.4|927|927.2|927|927.4|927|927.2|927|572
1626954180000|2021-07-22 11:43:00|927|926.8|927|926.8|927|926.8|927|926.8|3013
1626954200000|2021-07-22 11:43:20|926.8|926.6|926.4|926.2|926.8|926.6|926.4|926|7345
1626954210000|2021-07-22 11:43:30|926.2|926|926.2|926|926.4|926|926.2|926|430
1626954220000|2021-07-22 11:43:40|926.4||926.2||926.4||926.2||1709
1626954230000|2021-07-22 11:43:50|926|925.8|926|925.8|926|925.8|926|925.8|5
1626954240000|2021-07-22 11:44:00|926.2|925.6|926|925.6|926.2|925.6|926|925.6|2506
1626954250000|2021-07-22 11:44:10|||||||||533
1626954260000|2021-07-22 11:44:20|925.8||926||926||925.8||0
1626954280000|2021-07-22 11:44:40|926.2|925.8|926|925.8|926.2|925.8|926|925.8|1541
1626954290000|2021-07-22 11:44:50|925.6|925.6|925.6|925.4|925.6|925.6|925.4|925|6918
1626954300000|2021-07-22 11:45:00|925.8|925.6|926|925.6|926|925.6|925.8|925.6|3367
1626954310000|2021-07-22 11:45:10|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|0
1626954320000|2021-07-22 11:45:20|926.4|926|927.4|926.8|927.4|926.8|926.4|926|8359
1626954340000|2021-07-22 11:45:40|927.2||927.2||927.2||927.2||0
1626954350000|2021-07-22 11:45:50|927.4|926.6|927|926.4|927.4|926.8|926.4|926.2|8933
1626954360000|2021-07-22 11:46:00|926.8|926.6|927.2|926.8|927.2|926.8|926.8|926.6|3277
1626954380000|2021-07-22 11:46:20|927.4|927|927.4|927|927.4|927|927.2|926.8|3428
1626954390000|2021-07-22 11:46:30|927.2|927.2|927.4|927|927.4|927.2|927.2|927|589
1626954400000|2021-07-22 11:46:40|927.2|927.2|927.8|927.4|927.8|927.6|927.2|927|3458
1626954420000|2021-07-22 11:47:00|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927|8729
1626954430000|2021-07-22 11:47:10|927.6|927.4|927.6|927.2|927.8|927.6|927.4|927|2530
1626954440000|2021-07-22 11:47:20|927.8|927.4|928|927.6|928.2|927.8|927.8|927.4|10551
1626954450000|2021-07-22 11:47:30|927.8|927.4|927.4|927|928|927.4|927.4|927|6869
1626954460000|2021-07-22 11:47:40||927.2||927||927.2||927|0
1626954470000|2021-07-22 11:47:50|927.2||927.2||927.4||927.2||1000
1626954480000|2021-07-22 11:48:00|927|926.8|926.8|926.6|927|927|926.8|926.6|1611
1626954490000|2021-07-22 11:48:10|||||||||5
1626954500000|2021-07-22 11:48:20|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|0
1626954510000|2021-07-22 11:48:30|926.4|926.4|926.6|926.2|926.6|926.4|926.4|926.2|112
1626954520000|2021-07-22 11:48:40|926.8|926.4|927|926.6|927|926.6|926.8|926.4|7200
1626954530000|2021-07-22 11:48:50|926.8||927||927||926.8||0
1626954540000|2021-07-22 11:49:00|926.8|926.4|927|926.6|927|926.8|926.6|926.4|4277
1626954550000|2021-07-22 11:49:10||926.8||926.6||926.8||926.6|5
1626954560000|2021-07-22 11:49:20|926.8||926.8||926.8||926.8||0
1626954570000|2021-07-22 11:49:30|926.6|926.4|926.8|926.4|926.8|926.6|926.6|926.4|42
1626954580000|2021-07-22 11:49:40|926.6|926.2|926.6|926.2|926.8|926.4|926.4|926.2|2322
1626954600000|2021-07-22 11:50:00|926.4|926|926.4|926|926.6|926.2|926.2|926|48
1626954610000|2021-07-22 11:50:10|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|296
1626954620000|2021-07-22 11:50:20|927|926.6|926.8|926.4|927|926.6|926.8|926.4|236
1626954630000|2021-07-22 11:50:30|927|926.6|927.2|926.8|927.2|927|927|926.6|968
1626954640000|2021-07-22 11:50:40|927.4|927|927.4|927|927.6|927.2|927.2|926.8|2809
1626954650000|2021-07-22 11:50:50|927.2|926.8|927.4|927|927.4|927.2|927.2|926.8|2730
1626954660000|2021-07-22 11:51:00|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|5
1626954670000|2021-07-22 11:51:10|927.4|927.4|927.4|927.2|927.4|927.4|927.4|927.2|5
1626954680000|2021-07-22 11:51:20|927.2|927|927.2|926.8|927.2|927|927|926.8|3530
1626954690000|2021-07-22 11:51:30|||||||||5
1626954700000|2021-07-22 11:51:40|927.4|927|927.2|926.8|927.4|927|927.2|926.8|886
1626954720000|2021-07-22 11:52:00|927|926.6|927|926.6|927|926.6|926.8|926.6|0
1626954730000|2021-07-22 11:52:10|927.2|926.8|927|926.6|927.2|927|927|926.6|12
1626954740000|2021-07-22 11:52:20|926.8||927||927||926.8||0
1626954770000|2021-07-22 11:52:50|926.8|926.4|926.8|926.4|927|926.4|926.6|926.2|2576
1626954780000|2021-07-22 11:53:00|926.6||926.8||926.8||926.6||705
1626954790000|2021-07-22 11:53:10|926.6||926.6||926.6||926.6||258
1626954800000|2021-07-22 11:53:20|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|471
1626954810000|2021-07-22 11:53:30|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|1141
1626954820000|2021-07-22 11:53:40|926.8||926.8||926.8||926.8||0
1626954840000|2021-07-22 11:54:00|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|243
1626954850000|2021-07-22 11:54:10|926.2|926|926|925.6|926.2|926|925.8|925.6|3204
1626954860000|2021-07-22 11:54:20|926.2|925.8|926.2|925.8|926.2|926|926.2|925.8|2917
1626954870000|2021-07-22 11:54:30||926||925.8||926||925.8|250
1626954890000|2021-07-22 11:54:50|926.4|926|926.4|926.2|926.4|926.2|926.4|925.8|4287
1626954900000|2021-07-22 11:55:00|926.6|926.4|926.8|926.6|926.8|926.6|926.6|926.4|1152
1626954910000|2021-07-22 11:55:10|926.6|926.4|926.6|926.2|926.8|926.4|926.6|926.2|13
1626954920000|2021-07-22 11:55:20|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.2|2560
1626954940000|2021-07-22 11:55:40|926.6|926.6|926.8|926.6|926.8|926.6|926.6|926.4|2356
1626954950000|2021-07-22 11:55:50|||||||||1947
1626954960000|2021-07-22 11:56:00|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|135
1626954970000|2021-07-22 11:56:10|926.8|926.6|927.2|926.8|927.2|926.8|926.8|926.6|1901
1626954980000|2021-07-22 11:56:20|927|927|927.2|927|927.2|927|927|927|104
1626954990000|2021-07-22 11:56:30|927.4|927.2|927.4|927|927.4|927.2|927.2|927|235
1626955000000|2021-07-22 11:56:40|927.2||927.2||927.4||927.2||0
1626955010000|2021-07-22 11:56:50|927.4||927.4||927.4||927.4||0
1626955020000|2021-07-22 11:57:00|927.2|926.8|927.2|927|927.2|927|927|926.8|102
1626955030000|2021-07-22 11:57:10|927.4|927.2|927.4|927|927.4|927.2|927.4|927|236
1626955040000|2021-07-22 11:57:20||927.2||927.2||927.2||927.2|5
1626955050000|2021-07-22 11:57:30|927.6|927.4|927.4|927.2|927.6|927.4|927.4|927.2|2747
1626955060000|2021-07-22 11:57:40|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|0
1626955070000|2021-07-22 11:57:50||927.2||927.4||927.4||927.2|0
1626955090000|2021-07-22 11:58:10|927.8|927.6|927.8|927.6|928|927.6|927.8|927.4|1843
1626955110000|2021-07-22 11:58:30|927.6|927.4|927.6|927.4|927.8|927.4|927.6|927.4|182
1626955130000|2021-07-22 11:58:50|927.8||927.8||927.8||927.8||451
1626955140000|2021-07-22 11:59:00|927.6||927.6||927.6||927.6||0
1626955160000|2021-07-22 11:59:20|927.4|927.2|927.4|927.2|927.6|927.2|927.4|927.2|730
1626955190000|2021-07-22 11:59:50|927.6|927.4|927.6|927.4|927.8|927.4|927.6|927.4|2756
1626955200000|2021-07-22 12:00:00|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|2550
1626955230000|2021-07-22 12:00:30|927.4|927|927.4|927|927.6|927|927.2|927|1539
1626955240000|2021-07-22 12:00:40|927.2||927.2||927.2||927.2||0
1626955250000|2021-07-22 12:00:50|927.4||927.4||927.4||927.4||0
1626955290000|2021-07-22 12:01:30|927.6|927.2|927.8|927.6|927.8|927.6|927.6|927|3421
1626955310000|2021-07-22 12:01:50|927.6|927.4|927.6|927.2|927.6|927.4|927.4|927.2|1165
1626955340000|2021-07-22 12:02:20|927.4|927.4|927.6|927.2|927.6|927.4|927.4|927|10
1626955390000|2021-07-22 12:03:10|927.4|927.4|927|926.8|927.6|927.4|927|926.8|5096
1626955430000|2021-07-22 12:03:50|926.8|926.6|926.8|926.4|927|926.8|926.8|926.4|2913
1626955440000|2021-07-22 12:04:00||926.6||926.6||926.6||926.6|0
1626955450000|2021-07-22 12:04:10||926.4||926.4||926.4||926.4|0
1626955460000|2021-07-22 12:04:20|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1626955470000|2021-07-22 12:04:30|926.4|926|926.4|926.2|926.6|926.2|926.4|926|0
1626955480000|2021-07-22 12:04:40|926.6|926.4|926.6|926.2|926.6|926.4|926.4|926|2792
1626955490000|2021-07-22 12:04:50|926.4||926.6||926.6||926.4||0
1626955500000|2021-07-22 12:05:00|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|235
1626955510000|2021-07-22 12:05:10|926.4|926|926.4|926|926.4|926|926.4|926|0
1626955540000|2021-07-22 12:05:40|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|2199
1626955560000|2021-07-22 12:06:00|926.6|926.4|927|926.6|927|926.6|926.6|926.4|1773
1626955570000|2021-07-22 12:06:10|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.4|1148
1626955580000|2021-07-22 12:06:20|926.6||926.6||926.6||926.6||0
1626955590000|2021-07-22 12:06:30|926.4|926.2|926.2|926|926.6|926.2|926.2|925.8|2182
1626955600000|2021-07-22 12:06:40|926.4||926.4||926.4||926.4||3115
1626955620000|2021-07-22 12:07:00|926.2|926.2|926.4|926.2|926.4|926.2|926.2|926.2|1494
1626955640000|2021-07-22 12:07:20|926.6|926.4|926.4|926.2|926.6|926.4|926.4|926.2|4056
1626955650000|2021-07-22 12:07:30|926.6|926.4|926.6|926.4|926.6|926.4|926.4|926.2|2644
1626955690000|2021-07-22 12:08:10|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|3451
1626955700000|2021-07-22 12:08:20|927||926.8||927||926.8||0
1626955710000|2021-07-22 12:08:30|926.6|926.4|926.6|926.4|926.8|926.4|926.6|926.4|1344
1626955720000|2021-07-22 12:08:40|926.4|926.2|926.4|926.2|926.6|926.2|926.4|926.2|1560
1626955740000|2021-07-22 12:09:00|926.2|926|926.4|926.2|926.4|926.2|926.2|926|4079
1626955760000|2021-07-22 12:09:20||926||926||926||926|333
1626955770000|2021-07-22 12:09:30|926.2||926.2||926.4||926.2||0
1626955800000|2021-07-22 12:10:00|926.4|926.2|926.4|926|926.6|926.2|926.4|926|3014
1626955820000|2021-07-22 12:10:20||926.2||926.2||926.2||926.2|0
1626955840000|2021-07-22 12:10:40|||||||||1127
1626955860000|2021-07-22 12:11:00|926.2|926|926.2|926|926.4|926|926.2|926|1774
1626955870000|2021-07-22 12:11:10|926|925.8|926|925.8|926.2|925.8|926|925.8|2635
1626955900000|2021-07-22 12:11:40|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|248
1626955920000|2021-07-22 12:12:00|926|925.8|926.2|925.8|926.4|926|926|925.6|5171
1626955930000|2021-07-22 12:12:10|926.4|926|926.4|926|926.4|926|926.4|926|0
1626955940000|2021-07-22 12:12:20|926.6|926.2|926.6|926.4|926.6|926.4|926.4|926.2|235
1626955950000|2021-07-22 12:12:30|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|1158
1626955960000|2021-07-22 12:12:40|926.2|926|926.2|925.8|926.2|926|926.2|925.8|241
1626955990000|2021-07-22 12:13:10|926.4|926|926.2|926|926.4|926|926.2|926|236
1626956000000|2021-07-22 12:13:20||925.8||926||926||925.8|0
1626956010000|2021-07-22 12:13:30|926.4|926.2|926.4|926|926.4|926.2|926.4|926|235
1626956040000|2021-07-22 12:14:00|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926.2|1446
1626956050000|2021-07-22 12:14:10|926.8|926.6|926.6|926.4|926.8|926.6|926.6|926.4|2217
1626956060000|2021-07-22 12:14:20|926.8||926.8||926.8||926.8||0
1626956070000|2021-07-22 12:14:30||926.6||926.6||926.6||926.6|0
1626956080000|2021-07-22 12:14:40|927|926.4|926.8|926.6|927|926.6|926.8|926.4|0
1626956110000|2021-07-22 12:15:10|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|1546
1626956160000|2021-07-22 12:16:00||926.6||926.6||926.6||926.6|0
1626956170000|2021-07-22 12:16:10|927|926.4|927|926.8|927|926.8|927|926.4|4177
1626956190000|2021-07-22 12:16:30||926.6||926.8||926.8||926.6|0
1626956210000|2021-07-22 12:16:50|927.2|927|927.2|926.8|927.2|927|927.2|926.8|1088
1626956240000|2021-07-22 12:17:20|927||927.2||927.2||927||253
1626956250000|2021-07-22 12:17:30|927|926.6|926.6|926.4|927|926.8|926.6|926.4|2352
1626956260000|2021-07-22 12:17:40|926.8|926.6|927|926.6|927|926.6|926.8|926.6|2436
1626956270000|2021-07-22 12:17:50|926.8||927||927||926.8||0
1626956340000|2021-07-22 12:19:00|927.2|926.8|927.2|926.8|927.2|927|927.2|926.8|2828
1626956350000|2021-07-22 12:19:10||927||927||927||927|0
1626956370000|2021-07-22 12:19:30||926.8||926.8||926.8||926.8|426
1626956410000|2021-07-22 12:20:10|927|926.6|927|926.6|927|926.6|927|926.6|0
1626956440000|2021-07-22 12:20:40|926.8||926.8||926.8||926.8||0
1626956450000|2021-07-22 12:20:50|927||926.8||927||926.8||0
1626956460000|2021-07-22 12:21:00|927||927||927||927||0
1626956490000|2021-07-22 12:21:30||926.8||926.8||926.8||926.8|4888
1626956500000|2021-07-22 12:21:40|927.2|927|927.2|926.8|927.2|927|927.2|926.8|677
1626956510000|2021-07-22 12:21:50|927||927||927||927||0
1626956520000|2021-07-22 12:22:00|927.2|926.6|926.8|926.4|927.2|926.6|926.6|926.4|13196
1626956550000|2021-07-22 12:22:30|926.6|926.6|926.8|926.4|926.8|926.6|926.6|926.4|1634
1626956570000|2021-07-22 12:22:50|927|926.6|926.8|926.6|927|926.8|926.8|926.4|3694
1626956580000|2021-07-22 12:23:00|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|12459
1626956590000|2021-07-22 12:23:10|926.6|926.2|926.4|926.2|926.6|926.4|926.4|926.2|8542
1626956600000|2021-07-22 12:23:20|926.2|926|926.4|926.2|926.4|926.2|926.2|926|2972
1626956610000|2021-07-22 12:23:30|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|1329
1626956620000|2021-07-22 12:23:40||926.2||926.4||926.4||926.2|0
1626956660000|2021-07-22 12:24:20|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|129
1626956670000|2021-07-22 12:24:30|926.6|926.4|926.6|926.4|926.6|926.4|926.4|926.2|3353
1626956690000|2021-07-22 12:24:50|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|879
1626956700000|2021-07-22 12:25:00|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|1074
1626956710000|2021-07-22 12:25:10|926.8|926.6|926.8|926.4|926.8|926.6|926.6|926.4|896
1626956720000|2021-07-22 12:25:20|926.6||926.6||926.6||926.6||0
1626956730000|2021-07-22 12:25:30|||||||||14
1626956740000|2021-07-22 12:25:40|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|287
1626956750000|2021-07-22 12:25:50|926.4||926.4||926.4||926.4||0
1626956760000|2021-07-22 12:26:00|926.2|926|926.2|926|926.2|926|926.2|926|1792
1626956770000|2021-07-22 12:26:10|926.4||926.4||926.4||926.2||2739
1626956780000|2021-07-22 12:26:20|926.2||926.2||926.2||926.2||0
1626956790000|2021-07-22 12:26:30|926|925.8|925.8|925.6|926|925.8|925.8|925.6|4365
1626956810000|2021-07-22 12:26:50|926|925.8|926.2|926|926.4|926|926|925.8|3976
1626956850000|2021-07-22 12:27:30|926|925.8|926|925.6|926|925.8|926|925.6|1192
1626956860000|2021-07-22 12:27:40|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|236
1626956890000|2021-07-22 12:28:10|925.8|925.6|925.8|925.4|925.8|925.6|925.8|925.4|6453
1626956930000|2021-07-22 12:28:50|926|925.6|926|925.6|926|925.6|926|925.6|971
1626956940000|2021-07-22 12:29:00|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|235
1626956950000|2021-07-22 12:29:10||926||926||926||926|0
1626956960000|2021-07-22 12:29:20|||||||||273
1626957000000|2021-07-22 12:30:00|926.4||926.6||926.6||926.4||1156
1626957010000|2021-07-22 12:30:10|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926|0
1626957030000|2021-07-22 12:30:30|926.2|926|926.2|926|926.2|926|926.2|926|5127
1626957040000|2021-07-22 12:30:40|926.4||926.2||926.4||926.2||0
1626957050000|2021-07-22 12:30:50|||||||||700
1626957060000|2021-07-22 12:31:00|926|925.8|925.4|925|926|925.8|925.4|925|3611
1626957080000|2021-07-22 12:31:20||925.2||925||925.2||925|0
1626957090000|2021-07-22 12:31:30|925.2||925.2||925.2||925.2||0
1626957100000|2021-07-22 12:31:40|925|924.8|925|924.6|925|924.8|924.8|924.6|8392
1626957110000|2021-07-22 12:31:50|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.8|4989
1626957120000|2021-07-22 12:32:00|925|924.6|925|924.8|925|924.8|925|924.6|0
1626957130000|2021-07-22 12:32:10|924.8|924.6|924.4|924.2|924.8|924.6|924.2|924|21495
1626957140000|2021-07-22 12:32:20|924.6|924|924.4|924|924.6|924|924.4|924|1056
1626957160000|2021-07-22 12:32:40|924.6|924.2|924.6|924.2|925|924.6|924.6|924|9020
1626957210000|2021-07-22 12:33:30|924.4|924.4|924.4|924.2|924.6|924.4|924.4|924.2|2500
1626957220000|2021-07-22 12:33:40|924.6|924.4|924.6|924.2|924.6|924.4|924.6|924.2|2448
1626957230000|2021-07-22 12:33:50|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.4|1362
1626957240000|2021-07-22 12:34:00|925|924.6|925.2|924.8|925.2|924.8|925|924.6|772
1626957260000|2021-07-22 12:34:20|925||925||925.2||925||235
1626957270000|2021-07-22 12:34:30|924.8|924.6|924.8|924.4|924.8|924.6|924.8|924.4|133
1626957280000|2021-07-22 12:34:40|924.6||924.8||924.8||924.6||0
1626957290000|2021-07-22 12:34:50|924.6|924.2|924.4|924.2|924.6|924.2|924.4|924.2|2833
1626957300000|2021-07-22 12:35:00|924.2|924|924.4|924|924.4|924|924.2|924|51
1626957310000|2021-07-22 12:35:10||924.2||924||924.2||924|0
1626957320000|2021-07-22 12:35:20|924.6|924.2|924.6|924.2|924.8|924.4|924.4|924|3889
1626957330000|2021-07-22 12:35:30|924.4|924|924.2|924|924.6|924.2|924.2|924|354
1626957340000|2021-07-22 12:35:40|924.4|924.2|924.4|924|924.6|924.2|924.4|924|1916
1626957360000|2021-07-22 12:36:00|924.2|923.8|924|923.6|924.2|923.8|923.8|923.6|1764
1626957370000|2021-07-22 12:36:10|923.8|923.4|923.4|923.2|923.8|923.4|923.4|923.2|2067
1626957380000|2021-07-22 12:36:20|923.2|923|923.4|923|923.4|923.2|923.2|923|4207
1626957390000|2021-07-22 12:36:30|923.2||923.4||923.4||923.2||0
1626957400000|2021-07-22 12:36:40|923.2|923.2|923|922.6|923.4|923.2|923|922.6|4857
1626957410000|2021-07-22 12:36:50|922.8|922.4|922.6|922.2|922.8|922.4|922.6|922.2|1088
1626957420000|2021-07-22 12:37:00|922.8|922.4|922.8|922.4|923|922.8|922.8|922.4|5425
1626957430000|2021-07-22 12:37:10|923|922.6|923|922.8|923.4|923|923|922.6|39029
1626957440000|2021-07-22 12:37:20|922.8|922.6|923|922.6|923|922.8|922.6|922.4|6524
1626957450000|2021-07-22 12:37:30|922.8|922.8|923|922.6|923|922.8|922.8|922.6|1253
1626957470000|2021-07-22 12:37:50|922.8|922.4|922.8|922.4|922.8|922.4|922.6|922.4|3965
1626957480000|2021-07-22 12:38:00|923|922.6|923|922.6|923|922.6|923|922.6|0
1626957490000|2021-07-22 12:38:10|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|962
1626957500000|2021-07-22 12:38:20|923|922.6|923|922.6|923|922.6|923|922.6|0
1626957510000|2021-07-22 12:38:30|922.8||922.8||922.8||922.8||0
1626957530000|2021-07-22 12:38:50|922.6|922.4|922.8|922.6|922.8|922.6|922.6|922.4|287
1626957540000|2021-07-22 12:39:00||922.4||922.4||922.4||922.4|15
1626957570000|2021-07-22 12:39:30|922.6|922.2|922|921.8|922.8|922.2|922|921.8|6615
1626957580000|2021-07-22 12:39:40||921.6||921.6||921.6||921.6|0
1626957590000|2021-07-22 12:39:50|921.8|921.4|921.8|921.6|921.8|921.6|921.6|921.4|3241
1626957600000|2021-07-22 12:40:00|922|921.4|922.2|921.8|922.2|922|922|921.4|7463
1626957610000|2021-07-22 12:40:10|922.4|922|922.2|921.8|922.6|922.2|922.2|921.8|3114
1626957620000|2021-07-22 12:40:20|922||922||922||922||0
1626957630000|2021-07-22 12:40:30|922.2|922|922.2|921.8|922.2|922|922.2|921.8|244
1626957640000|2021-07-22 12:40:40|922.4|922|922.4|922|922.4|922.2|922.4|922|2499
1626957650000|2021-07-22 12:40:50|922.2||922.2||922.2||922.2||0
1626957660000|2021-07-22 12:41:00|922|921.8|922.2|921.8|922.2|922|922|921.8|1911
1626957690000|2021-07-22 12:41:30|922|922|922.2|921.8|922.2|922|922|921.8|3427
1626957700000|2021-07-22 12:41:40|922.4|922|922.6|922.4|922.8|922.4|922.4|922|1852
1626957720000|2021-07-22 12:42:00|922.8|922.6|922.8|922.4|923|922.6|922.6|922.4|4380
1626957740000|2021-07-22 12:42:20|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1626957750000|2021-07-22 12:42:30|922.4|922|922.4|922.2|922.4|922.2|922.4|922|385
1626957760000|2021-07-22 12:42:40|922.2|922|922.4|922.2|922.6|922.2|922.2|922|2229
1626957770000|2021-07-22 12:42:50|922.2|922|922.2|922|922.2|922|922.2|922|1100
1626957780000|2021-07-22 12:43:00|922.4|922.2|922.6|922.2|922.6|922.4|922.4|922|5623
1626957790000|2021-07-22 12:43:10|922.8|922.4|922.6|922.4|922.8|922.4|922.6|922.4|1256
1626957800000|2021-07-22 12:43:20|922.8|922.2|922.6|922.2|922.8|922.2|922.6|922.2|300
1626957810000|2021-07-22 12:43:30||922.4||922.4||922.4||922.4|0
1626957830000|2021-07-22 12:43:50|922.4|922.2|922.6|922.4|922.6|922.4|922.4|922.2|4806
1626957840000|2021-07-22 12:44:00|922.8|922.6|922.8|922.6|923.2|922.8|922.8|922.6|5714
1626957850000|2021-07-22 12:44:10|923|922.8|923|922.8|923|922.8|922.8|922.6|929
1626957860000|2021-07-22 12:44:20|923.2|923|923|922.8|923.2|923|923|922.8|1575
1626957870000|2021-07-22 12:44:30|922.8|922.6|923|922.6|923|922.8|922.8|922.6|1942
1626957880000|2021-07-22 12:44:40|922.8|922.8|922.8|922.6|923|922.8|922.8|922.6|164
1626957890000|2021-07-22 12:44:50|923|922.8|923|922.8|923|922.8|922.8|922.6|8847
1626957900000|2021-07-22 12:45:00|923.2|922.6|922.8|922.4|923.2|923|922.8|922.4|6592
1626957910000|2021-07-22 12:45:10|922.6|922.2|922.4|922.2|922.6|922.4|922.2|922|4157
1626957920000|2021-07-22 12:45:20|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|1112
1626957930000|2021-07-22 12:45:30|922.4|922.2|922.2|922|922.6|922.4|922.2|922|3389
1626957940000|2021-07-22 12:45:40|922.4|922.2|922.6|922.4|922.6|922.4|922.2|922.2|15874
1626957950000|2021-07-22 12:45:50|922.4|922.2|922.6|922.4|922.6|922.4|922.4|922.2|1582
1626957970000|2021-07-22 12:46:10|922.8|922.6|923.4|923|923.4|923.2|922.8|922.6|2930
1626957990000|2021-07-22 12:46:30|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923|85
1626958010000|2021-07-22 12:46:50|923.6|923.2|923.4|923|923.6|923.4|923.4|923|2759
1626958030000|2021-07-22 12:47:10|923.2|922.8|923|922.6|923.4|922.8|923|922.6|7177
1626958060000|2021-07-22 12:47:40|922.8|922.8|923|922.6|923|922.8|922.8|922.6|5000
1626958080000|2021-07-22 12:48:00|923.2|922.8|923|922.8|923.2|922.8|923|922.8|0
1626958090000|2021-07-22 12:48:10|923.2|923|923.4|923|923.4|923|923.2|923|255
1626958100000|2021-07-22 12:48:20|923.2|922.8|923|922.8|923.2|922.8|923|922.8|2410
1626958110000|2021-07-22 12:48:30|922.8|922.6|922.8|922.6|923|922.6|922.8|922.6|1617
1626958120000|2021-07-22 12:48:40|922.6|922.4|922.6|922.2|922.6|922.4|922.4|922|1036
1626958130000|2021-07-22 12:48:50|922.8|922.4|922.6|922.2|922.8|922.6|922.6|922.2|1176
1626958150000|2021-07-22 12:49:10|922.8|922.4|922.8|922.4|922.8|922.6|922.6|922.4|2719
1626958160000|2021-07-22 12:49:20|922.6||922.8||922.8||922.6||0
1626958170000|2021-07-22 12:49:30||922.6||922.6||922.6||922.6|0
1626958180000|2021-07-22 12:49:40|922.6|922.4|922.6|922.4|922.8|922.4|922.6|922.4|2310
1626958190000|2021-07-22 12:49:50|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|104
1626958200000|2021-07-22 12:50:00|922.6||922.6||922.6||922.6||14
1626958220000|2021-07-22 12:50:20|922.4|922.2|922.4|922|922.4|922.2|922.4|922|2561
1626958240000|2021-07-22 12:50:40|||||||||1000
1626958260000|2021-07-22 12:51:00|922.6|922.2|922.8|922.4|922.8|922.6|922.6|922|5720
1626958270000|2021-07-22 12:51:10||922.6||922.6||922.6||922.4|0
1626958280000|2021-07-22 12:51:20|922.6|922.4|922.2|921.8|922.6|922.4|922.2|921.8|1698
1626958300000|2021-07-22 12:51:40|922|921.6|922|921.8|922|921.8|921.8|921.6|2195
1626958310000|2021-07-22 12:51:50|922.2|921.6|922|921.6|922.2|921.8|922|921.6|1500
1626958320000|2021-07-22 12:52:00|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|556
1626958330000|2021-07-22 12:52:10|921.6|921.2|921.8|921.4|921.8|921.4|921.6|921.2|1277
1626958340000|2021-07-22 12:52:20|921.6|921.2|921.4|921.2|921.6|921.2|921.4|921.2|11262
1626958350000|2021-07-22 12:52:30|921.6|921.4|921.2|920.8|921.6|921.4|921.2|920.8|9849
1626958360000|2021-07-22 12:52:40|921|920.6|921|920.6|921|920.6|920.8|920.4|2014
1626958370000|2021-07-22 12:52:50|920.8|920.4|920.6|920.2|920.8|920.6|920.6|920.2|122
1626958380000|2021-07-22 12:53:00|920.8|920.4|921|920.6|921|920.8|920.8|920.4|6169
1626958390000|2021-07-22 12:53:10|921.2|920.8|921.2|920.8|921.4|921.2|921.2|920.6|901
1626958400000|2021-07-22 12:53:20|921|920.6|921|920.6|921|920.6|921|920.4|0
1626958410000|2021-07-22 12:53:30|920.8|920.4|921|920.6|921|920.8|920.8|920.4|4387
1626958420000|2021-07-22 12:53:40|920.8|920.4|921|920.6|921|920.6|920.8|920.4|545
1626958430000|2021-07-22 12:53:50|920.8|920.4|921|920.6|921|920.6|920.6|920.4|8698
1626958440000|2021-07-22 12:54:00|921.2|920.8|921.4|921|921.6|921.2|921.2|920.8|436
1626958450000|2021-07-22 12:54:10|921.2||921.4||921.4||921.2||0
1626958480000|2021-07-22 12:54:40|921.2|920.8|921.2|920.8|921.2|920.8|921|920.8|2128
1626958490000|2021-07-22 12:54:50|921.4|921|921.4|921|921.4|921.2|921.2|920.8|11266
1626958500000|2021-07-22 12:55:00|921.2|920.8|921.4|921|921.4|921.2|921.2|920.8|3824
1626958510000|2021-07-22 12:55:10|921.6|921.2|921.8|921.4|921.8|921.4|921.6|921|913
1626958520000|2021-07-22 12:55:20|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|1200
1626958530000|2021-07-22 12:55:30|921.4|921|921.4|921|921.4|921.2|921.2|921|923
1626958560000|2021-07-22 12:56:00|921.2|920.8|921.2|921|921.4|921|921|920.8|2205
1626958570000|2021-07-22 12:56:10|921.4|921.2|921.4|921|921.4|921.2|921.4|921|887
1626958580000|2021-07-22 12:56:20|921.6|921.2|921.6|921.2|921.8|921.4|921.4|921.2|299
1626958590000|2021-07-22 12:56:30||921.4||921.4||921.4||921.4|0
1626958600000|2021-07-22 12:56:40|921.8|921.6|922|921.6|922|921.8|921.8|921.4|670
1626958610000|2021-07-22 12:56:50|922.2|921.8|922.2|921.8|922.2|921.8|922|921.8|0
1626958620000|2021-07-22 12:57:00|922.4|922|922|921.8|922.4|922|922|921.8|1119
1626958630000|2021-07-22 12:57:10|921.8|921.6|922|921.6|922|921.8|921.8|921.4|2064
1626958660000|2021-07-22 12:57:40|922.2|921.8|922|921.6|922.2|922|922|921.6|2460
1626958680000|2021-07-22 12:58:00||921.8||921.8||921.8||921.8|0
1626958690000|2021-07-22 12:58:10|921.8|921.6|922|921.6|922|921.8|921.8|921.6|48
1626958710000|2021-07-22 12:58:30|922.2|921.8|922.4|922|922.4|922.2|922.2|921.8|5371
1626958720000|2021-07-22 12:58:40|922.6|922.2|922.6|922.2|922.6|922.4|922.6|922|1783
1626958730000|2021-07-22 12:58:50|922.4|922.4|922.6|922.2|922.6|922.4|922.4|922.2|1537
1626958740000|2021-07-22 12:59:00|922.4|922|922.4|922.2|922.4|922.2|922.4|922|0
1626958750000|2021-07-22 12:59:10|922.2|922|922.4|922|922.4|922.2|922.2|922|852
1626958770000|2021-07-22 12:59:30|922.2|921.8|922|921.8|922.2|921.8|922|921.6|1509
1626958780000|2021-07-22 12:59:40|922.2|922|922.2|921.8|922.2|922|922.2|921.8|753
1626958790000|2021-07-22 12:59:50|922.4|922|922.4|922|922.4|922|922.4|922|0
1626958800000|2021-07-22 13:00:00|922.2|921.8|922.4|922|922.6|922.2|922.2|921.8|0
1626958810000|2021-07-22 13:00:10|922.6|922.2|922.4|922|922.6|922.2|922.4|922|0
1626958820000|2021-07-22 13:00:20|922.6|922.2|922.2|921.8|922.6|922.2|922.2|921.8|191
1626958830000|2021-07-22 13:00:30|922|922|922.2|921.8|922.2|922|922|921.8|1790
1626958850000|2021-07-22 13:00:50|922|921.6|921.8|921.6|922|921.6|921.8|921.6|4297
1626958860000|2021-07-22 13:01:00|921.6|921.4|921.6|921.4|921.8|921.4|921.6|921.4|339
1626958870000|2021-07-22 13:01:10||921.2||921.2||921.2||921.2|176
1626958890000|2021-07-22 13:01:30||921.4||921.4||921.4||921.4|0
1626958900000|2021-07-22 13:01:40|||||||||57
1626958920000|2021-07-22 13:02:00|921.4|921.2|921.6|921.2|921.6|921.2|921.4|921.2|2544
1626958930000|2021-07-22 13:02:10||921.4||921.4||921.4||921.4|621
1626958940000|2021-07-22 13:02:20||921.2||921.4||921.4||921.2|0
1626958950000|2021-07-22 13:02:30|921.8|921.6|921.4|921.2|921.8|921.6|921.4|921.2|355
1626958960000|2021-07-22 13:02:40|921.6|921.4|921.6|921.2|921.6|921.4|921.6|921.2|1000
1626958970000|2021-07-22 13:02:50|921.8|921.4|922|921.6|922|921.6|921.8|921.4|1606
1626958990000|2021-07-22 13:03:10|921.8|921.4|921.8|921.4|922|921.4|921.6|921.4|7116
1626959000000|2021-07-22 13:03:20|921.6|921.2|921.6|921.2|921.8|921.4|921.6|921.2|0
1626959010000|2021-07-22 13:03:30|921.4|921|921.4|921.2|921.4|921.2|921.2|921|5177
1626959020000|2021-07-22 13:03:40||921||921.2||921.2||921|0
1626959040000|2021-07-22 13:04:00|921.6||921.6||921.6||921.6||93
1626959060000|2021-07-22 13:04:20|921.4|921|921.4|921|921.4|921.2|921.4|921|274
1626959070000|2021-07-22 13:04:30|921.2||921.2||921.2||921.2||0
1626959080000|2021-07-22 13:04:40|921|920.8|921|920.8|921.2|921|921|920.8|10131
1626959090000|2021-07-22 13:04:50|921.2|921|921.2|921|921.2|921|921.2|920.8|6479
1626959100000|2021-07-22 13:05:00|921.4|921.2|921.6|921.2|921.6|921.2|921.4|921.2|928
1626959110000|2021-07-22 13:05:10|921.4|921|921.4|921|921.4|921|921.2|921|2210
1626959120000|2021-07-22 13:05:20|921.6|921.2|921.6|921.2|921.6|921.4|921.6|921.2|983
1626959140000|2021-07-22 13:05:40|921.8|921.4|921.8|921.6|921.8|921.6|921.8|921.4|0
1626959150000|2021-07-22 13:05:50|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.4|200
1626959180000|2021-07-22 13:06:20|921.6||921.8||921.8||921.6||0
1626959190000|2021-07-22 13:06:30|921.6|921.6|921.8|921.4|921.8|921.6|921.6|921.4|0
1626959200000|2021-07-22 13:06:40|922|921.6|922|921.6|922|921.6|922|921.6|103
1626959210000|2021-07-22 13:06:50|921.8||921.8||921.8||921.8||485
1626959220000|2021-07-22 13:07:00|921.6|921.4|921.8|921.4|921.8|921.6|921.6|921.4|1707
1626959250000|2021-07-22 13:07:30|922|921.6|922.2|921.8|922.2|922|921.8|921.4|3273
1626959260000|2021-07-22 13:07:40|922|922|922|921.8|922|922|922|921.8|255
1626959270000|2021-07-22 13:07:50|921.8|921.6|922|921.6|922|921.6|921.8|921.6|6607
1626959290000|2021-07-22 13:08:10|921.8|921.4|921.6|921.4|921.8|921.4|921.6|921.4|5554
1626959300000|2021-07-22 13:08:20|921.4|921.2|921.6|921.2|921.6|921.2|921.4|921.2|2420
1626959310000|2021-07-22 13:08:30|921.8|921.4|921.8|921.4|921.8|921.4|921.6|921.2|0
1626959320000|2021-07-22 13:08:40|922|921.6|921.8|921.6|922|921.8|921.8|921.6|1101
1626959330000|2021-07-22 13:08:50|922|921.8|922|921.6|922|921.8|921.8|921.4|2447
1626959340000|2021-07-22 13:09:00|922.2|921.8|922|921.6|922.2|921.8|922|921.6|0
1626959360000|2021-07-22 13:09:20|921.8||921.8||921.8||921.8||22
1626959370000|2021-07-22 13:09:30|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.4|104
1626959380000|2021-07-22 13:09:40|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|0
1626959390000|2021-07-22 13:09:50|921.4|921|921.4|921|921.4|921.2|921.2|921|2929
1626959400000|2021-07-22 13:10:00|921.2|920.8|921.4|921|921.4|921.2|921.2|920.8|1013
1626959410000|2021-07-22 13:10:10|921.6|921.2|921.6|921.4|921.6|921.4|921.6|921.2|0
1626959430000|2021-07-22 13:10:30|921.8|921.6|921.8|921.4|921.8|921.6|921.8|921.4|990
1626959450000|2021-07-22 13:10:50|922|921.6|922|921.6|922|921.8|921.8|921.6|2421
1626959460000|2021-07-22 13:11:00|921.8|921.4|921.6|921.4|921.8|921.4|921.6|921.4|0
1626959470000|2021-07-22 13:11:10|921.8|921.6|922|921.6|922|921.8|921.8|921.6|1496
1626959480000|2021-07-22 13:11:20|921.8||922||922||921.8||0
1626959490000|2021-07-22 13:11:30|921.8|921.4|921.8|921.4|921.8|921.4|921.6|921.4|242
1626959500000|2021-07-22 13:11:40|922|921.6|922|921.8|922|921.8|922|921.4|589
1626959510000|2021-07-22 13:11:50|922.2|922|922.6|922.2|922.6|922.4|922.2|922|11759
1626959520000|2021-07-22 13:12:00|922.4|922.4|923|922.6|923.2|922.8|922.4|922.2|20082
1626959530000|2021-07-22 13:12:10|923.2|922.8|923.4|923|923.4|923|923.2|922.6|4338
1626959540000|2021-07-22 13:12:20|923.6|923.2|923|922.8|923.6|923.4|923|922.8|8382
1626959550000|2021-07-22 13:12:30|923.2|923|923.4|923|923.4|923.2|923.2|923|2225
1626959560000|2021-07-22 13:12:40|923.2|922.8|923.4|923|923.4|923|923.2|922.8|0
1626959570000|2021-07-22 13:12:50|923.2|922.8|923|922.8|923.4|923|923|922.8|1667
1626959580000|2021-07-22 13:13:00|923.2|922.6|922.6|922.2|923.2|922.6|922.6|922.2|1265
1626959590000|2021-07-22 13:13:10|922.8|922.4|922.4|922.2|922.8|922.4|922.4|922.2|540
1626959600000|2021-07-22 13:13:20|||||||||64
1626959610000|2021-07-22 13:13:30|922.6|922.4|923.2|922.8|923.2|922.8|922.6|922.4|0
1626959620000|2021-07-22 13:13:40|923.4|923|923.4|923|923.4|923|923.4|922.8|0
1626959640000|2021-07-22 13:14:00|923.2|922.8|922.8|922.6|923.2|922.8|922.8|922.6|4950
1626959650000|2021-07-22 13:14:10|923|922.8|922.6|922.4|923.2|922.8|922.6|922.4|5111
1626959660000|2021-07-22 13:14:20|922.8|922.2|923.2|922.8|923.2|922.8|922.8|922.2|2108
1626959670000|2021-07-22 13:14:30|923|922.6|923.2|922.8|923.2|922.8|923|922.6|0
1626959680000|2021-07-22 13:14:40|923.4|923|923.4|923|923.4|923|923.2|923|0
1626959690000|2021-07-22 13:14:50|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|4
1626959700000|2021-07-22 13:15:00|923|922.6|923|922.6|923|922.6|922.8|922.6|0
1626959710000|2021-07-22 13:15:10|923.2|922.8|923|922.6|923.2|922.8|923|922.6|0
1626959730000|2021-07-22 13:15:30|923.2|922.8|923|922.6|923.4|923|923|922.6|0
1626959740000|2021-07-22 13:15:40|923.2|922.8|923.2|923|923.4|923|923.2|922.8|0
1626959750000|2021-07-22 13:15:50|923|922.8|922.8|922.4|923|922.8|922.8|922.4|784
1626959760000|2021-07-22 13:16:00|923|922.6|923.2|922.8|923.2|922.8|923|922.6|132
1626959770000|2021-07-22 13:16:10|923||923.2||923.2||923||1492
1626959790000|2021-07-22 13:16:30|923||923||923.2||923||3000
1626959800000|2021-07-22 13:16:40|923.2|923|923.4|923|923.4|923|923.2|922.8|0
1626959810000|2021-07-22 13:16:50|923.2|922.8|922.8|922.6|923.4|922.8|922.8|922.6|7384
1626959830000|2021-07-22 13:17:10|923|922.8|922.8|922.6|923.2|923|922.8|922.6|79017
1626959880000|2021-07-22 13:18:00|||||||||5773
1626959910000|2021-07-22 13:18:30|922.6|922.4|922.4|922.2|922.6|922.4|922.4|922.2|3710
1626959920000|2021-07-22 13:18:40|922.6|922.4|922.8|922.6|922.8|922.6|922.6|922.4|2107
1626959940000|2021-07-22 13:19:00|923|922.8|923.4|923.2|923.6|923.2|923|922.8|3884
1626959950000|2021-07-22 13:19:10|923.2|923|923.8|923.4|923.8|923.6|923.2|923|1823
1626959970000|2021-07-22 13:19:30|924|923.6|923.6|923.2|924|923.8|923.6|923.2|3959
1626959980000|2021-07-22 13:19:40|923.4|923|923|922.8|923.4|923.2|923|922.8|562
1626959990000|2021-07-22 13:19:50|923.2||923.2||923.2||923.2||0
1626960000000|2021-07-22 13:20:00||923||923||923||923|1500
1626960020000|2021-07-22 13:20:20|923.4|923.2|923.6|923.2|923.6|923.4|923.4|923.2|4824
1626960040000|2021-07-22 13:20:40|923.8|923.4|924|923.6|924.2|923.8|923.8|923.4|0
1626960050000|2021-07-22 13:20:50|924.2|923.8|924|923.6|924.2|923.8|924|923.6|1121
1626960060000|2021-07-22 13:21:00|923.8|923.4|923.4|923.2|924|923.4|923.4|923.2|549
1626960070000|2021-07-22 13:21:10|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|4273
1626960080000|2021-07-22 13:21:20|923.6|923.2|923.8|923.4|923.8|923.6|923.6|923.2|0
1626960090000|2021-07-22 13:21:30|924|923.6|923.8|923.4|924|923.6|923.8|923.4|0
1626960100000|2021-07-22 13:21:40||923.6||923.6||923.6||923.6|0
1626960110000|2021-07-22 13:21:50|923.6|923.4|923.6|923.4|924|923.8|923.6|923.4|3104
1626960120000|2021-07-22 13:22:00|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.4|1455
1626960130000|2021-07-22 13:22:10|924|923.8|924.2|923.8|924.2|924|924|923.8|2765
1626960140000|2021-07-22 13:22:20|924.4|924|924.2|923.8|924.4|924.2|924|923.8|9556
1626960150000|2021-07-22 13:22:30||924||923.8||924||923.8|0
1626960170000|2021-07-22 13:22:50|924.4|924|924.6|924.2|924.6|924.4|924.2|924|13212
1626960180000|2021-07-22 13:23:00|924.8|924.4|924.4|924.2|925|924.6|924.2|923.8|12456
1626960190000|2021-07-22 13:23:10|924.6|924.4|925|924.6|925|924.6|924.6|924.4|28
1626960200000|2021-07-22 13:23:20|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|352
1626960210000|2021-07-22 13:23:30|924.4|924|924.2|923.8|924.4|924|924|923.8|3412
1626960220000|2021-07-22 13:23:40|924|923.6|923.4|923|924|923.6|923.2|922.8|3175
1626960230000|2021-07-22 13:23:50|923.2|922.8|923.4|923|923.4|923|923|922.8|3078
1626960240000|2021-07-22 13:24:00|923.2|923.2|923.4|923|923.4|923.2|923.2|923|1136
1626960250000|2021-07-22 13:24:10|923.2|922.8|923.2|922.8|923.2|923|923|922.8|623
1626960260000|2021-07-22 13:24:20|923.4|923|923.4|923|923.4|923|923.4|923|0
1626960270000|2021-07-22 13:24:30|923.2||923.4||923.4||923.2||0
1626960280000|2021-07-22 13:24:40|923.2||923.2||923.4||923.2||567
1626960290000|2021-07-22 13:24:50|923|922.8|923|922.8|923|922.8|923|922.8|17
1626960300000|2021-07-22 13:25:00|922.8|922.6|923|922.6|923|922.6|922.8|922.6|1759
1626960320000|2021-07-22 13:25:20||922.8||922.8||922.8||922.6|0
1626960330000|2021-07-22 13:25:30|923.2|923|923|922.8|923.4|923|923|922.8|2230
1626960340000|2021-07-22 13:25:40|922.8|922.6|923|922.6|923|922.6|922.6|922.2|813
1626960360000|2021-07-22 13:26:00|922.8|922.4|922.6|922.2|922.8|922.4|922.6|922.2|2609
1626960370000|2021-07-22 13:26:10|922.4|922|922.4|922|922.4|922|922.2|922|1774
1626960380000|2021-07-22 13:26:20|922.6|922.2|922.6|922.4|922.6|922.4|922.6|922.2|5721
1626960390000|2021-07-22 13:26:30|922.4|922.2|922.4|922|922.6|922.2|922.4|922|287
1626960400000|2021-07-22 13:26:40|922.6|922.2|922.4|922|922.6|922.2|922.4|922|3545
1626960410000|2021-07-22 13:26:50|922.6|922.2|922.8|922.6|923|922.6|922.6|922.2|3083
1626960420000|2021-07-22 13:27:00|923|922.8|923.4|923|923.4|923.2|923|922.8|1334
1626960430000|2021-07-22 13:27:10|923.6|923.2|923.6|923.2|923.6|923.2|923.4|923|552
1626960440000|2021-07-22 13:27:20|923.8|923.4|923.8|923.4|923.8|923.6|923.8|923.4|0
1626960450000|2021-07-22 13:27:30|924|923.6|924|923.8|924.2|923.8|923.8|923.4|1489
1626960460000|2021-07-22 13:27:40|923.8|923.6|924|923.6|924|923.8|923.8|923.6|594
1626960470000|2021-07-22 13:27:50|923.8|923.8|923.8|923.6|924|923.8|923.8|923.6|2781
1626960480000|2021-07-22 13:28:00|924|923.8|924|923.6|924|923.8|923.8|923.6|248
1626960490000|2021-07-22 13:28:10|923.8|923.4|923.8|923.4|924|923.6|923.6|923.4|4197
1626960500000|2021-07-22 13:28:20|924|923.6|924|923.6|924.2|923.8|923.8|923.4|10
1626960510000|2021-07-22 13:28:30|923.8|923.4|924|923.6|924|923.6|923.8|923.4|0
1626960520000|2021-07-22 13:28:40|923.8|923.4|923.6|923.2|924|923.6|923.4|923.2|2094
1626960530000|2021-07-22 13:28:50|923.4|923.4|923.8|923.6|923.8|923.6|923.4|923.4|1084
1626960540000|2021-07-22 13:29:00||923.4||923.4||923.6||923.4|0
1626960560000|2021-07-22 13:29:20|923.6|923.2|923.4|923.2|923.8|923.2|923.4|923.2|2318
1626960570000|2021-07-22 13:29:30|923.2|923|923.2|922.8|923.4|923|923|922.8|5553
1626960580000|2021-07-22 13:29:40||923||922.8||923||922.8|0
1626960590000|2021-07-22 13:29:50||923||922.8||923||922.8|0
1626960600000|2021-07-22 13:30:00|923|922.6|922.2|922|923.2|923|922.2|922|19732
1626960610000|2021-07-22 13:30:10|922.4|922.2|923.2|922.8|923.2|923|922.2|922|6834
1626960620000|2021-07-22 13:30:20|923|922.6|923|922.6|923.2|922.8|922.8|922.6|1657
1626960630000|2021-07-22 13:30:30|923.2|922.8|921.8|921.4|923.2|922.8|921.8|921.4|15324
1626960640000|2021-07-22 13:30:40|921.6|921.6|921.6|921.2|921.6|921.6|921.4|921|6001
1626960650000|2021-07-22 13:30:50|921.4|921.4|922|921.6|922|921.6|921.4|921.4|0
1626960660000|2021-07-22 13:31:00|921.8|921.4|921.2|920.8|922|921.4|921.2|920.8|9604
1626960670000|2021-07-22 13:31:10|921|920.6|920.8|920.6|921|920.6|920.6|920.2|5883
1626960680000|2021-07-22 13:31:20|921|920.8|920.8|920.4|921|920.8|920.8|920.4|430
1626960690000|2021-07-22 13:31:30|920.6|920.6|920.6|920.2|920.8|920.6|920.4|920|3826
1626960700000|2021-07-22 13:31:40|920.4|920.4|920.4|920.2|920.4|920.4|920.4|920.2|77
1626960710000|2021-07-22 13:31:50|920.6|920|920.6|920.2|920.6|920.2|920.4|920|4195
1626960720000|2021-07-22 13:32:00|920.4|920|920.2|920|920.4|920|919.6|919.2|21018
1626960730000|2021-07-22 13:32:10|920|919.8|920.2|920|920.2|920|920|919.8|7748
1626960740000|2021-07-22 13:32:20|920.4|920.2|919.8|919.4|920.4|920.2|919.6|919.4|9268
1626960760000|2021-07-22 13:32:40|920|919.6|920.6|920.4|920.8|920.4|920|919.6|2220
1626960770000|2021-07-22 13:32:50|920.8|920.2|920.4|920|920.8|920.2|920.4|919.8|2706
1626960780000|2021-07-22 13:33:00|920.6|920.2|920.4|920|920.6|920.2|920.4|920|0
1626960790000|2021-07-22 13:33:10|920.2|919.8|919.2|918.8|920.2|919.8|918.8|918.6|14917
1626960800000|2021-07-22 13:33:20|919.4|919|919.8|919.4|919.8|919.4|919.4|918.8|14318
1626960810000|2021-07-22 13:33:30|919.6|919.2|919.6|919.2|919.6|919.4|919.6|919.2|0
1626960820000|2021-07-22 13:33:40|919.4|919|919.6|919.2|919.6|919.4|919.2|918.8|3315
1626960840000|2021-07-22 13:34:00|919.8|919.4|919.6|919.2|920|919.6|919.4|919.2|1249
1626960850000|2021-07-22 13:34:10|919.4|919|919.6|919.2|919.8|919.4|919|918.8|4318
1626960860000|2021-07-22 13:34:20|919.4|919|919.2|918.6|919.4|919|918.8|918.6|769
1626960870000|2021-07-22 13:34:30|919||918.8||919||918.8||5685
1626960880000|2021-07-22 13:34:40|918.6|918.4|918.8|918.4|918.8|918.4|918.4|918.2|11655
1626960890000|2021-07-22 13:34:50|918.6|918.2|918.8|918.4|918.8|918.4|918.4|918|2032
1626960900000|2021-07-22 13:35:00|918.6|918.2|917.8|917.4|918.6|918.2|917.8|917.4|4954
1626960910000|2021-07-22 13:35:10|918|917.6|918.2|917.8|918.2|917.8|918|917.4|3662
1626960920000|2021-07-22 13:35:20|918.4|918|918.2|917.6|918.4|918|918.2|917.6|853
1626960930000|2021-07-22 13:35:30|918|917.4|917.4|917|918|917.4|917.4|917|4100
1626960940000|2021-07-22 13:35:40|917.6|917.2|917.2|916.8|918|917.4|917.2|916.8|3890
1626960950000|2021-07-22 13:35:50||916.6||916.8||916.8||916.6|0
1626960960000|2021-07-22 13:36:00|917|917|918|917.6|918|917.6|917|916.8|4703
1626960970000|2021-07-22 13:36:10|917.8|917.4|918|917.4|918|917.4|917.8|917.4|0
1626960980000|2021-07-22 13:36:20|917.8|917.6|918|917.6|918.2|917.6|917.8|917.4|3629
1626960990000|2021-07-22 13:36:30|917.8|917.4|917.6|917.4|917.8|917.4|917.6|917.2|2231
1626961000000|2021-07-22 13:36:40||917.2||917.2||917.2||917|370
1626961010000|2021-07-22 13:36:50|917.4|917|916.8|916.4|917.4|917.2|916.8|916.2|17878
1626961020000|2021-07-22 13:37:00||916.2||916.4||916.4||916.2|0
1626961040000|2021-07-22 13:37:20|917|916.6|916.8|916.4|917|916.6|916.6|916.4|4792
1626961050000|2021-07-22 13:37:30|916.6|916.2|916.4|916.2|916.6|916.2|916.4|916.2|9265
1626961060000|2021-07-22 13:37:40|916.6||916.6||916.6||916.6||1236
1626961080000|2021-07-22 13:38:00|916.4|916|916|915.6|916.6|916|916|915.6|13015
1626961090000|2021-07-22 13:38:10||915.4||915.6||915.6||915.4|274
1626961100000|2021-07-22 13:38:20|916.2|915.8|916.4|916.2|916.6|916.2|916.2|915.6|6594
1626961110000|2021-07-22 13:38:30|916.2|916|916.2|916|916.4|916.2|916.2|916|2756
1626961120000|2021-07-22 13:38:40|916.4|915.8|916.4|916|916.4|916|916.2|915.8|4072
1626961130000|2021-07-22 13:38:50|916.6|916.2|916.8|916.4|916.8|916.4|916.6|916.2|895
1626961140000|2021-07-22 13:39:00|916.6|916.2|916.8|916.4|916.8|916.4|916.6|916.2|670
1626961150000|2021-07-22 13:39:10|916.6|916.6|917.2|916.8|917.4|917|916.6|916.4|5472
1626961160000|2021-07-22 13:39:20|917|916.6|917|916.6|917|916.6|916.6|916.4|4740
1626961170000|2021-07-22 13:39:30|917.2|916.8|917.4|917|917.4|917|917.2|916.8|4447
1626961180000|2021-07-22 13:39:40|917.8|917.2|917.8|917.4|918|917.6|917.6|917.2|2105
1626961190000|2021-07-22 13:39:50|918|917.6|918.8|918.4|918.8|918.4|918|917.6|6789
1626961200000|2021-07-22 13:40:00|918.6|918.2|918.2|917.8|918.8|918.2|918.2|917.8|2143
1626961210000|2021-07-22 13:40:10|918.4|918|918.6|918.2|918.6|918.2|918.2|917.8|900
1626961220000|2021-07-22 13:40:20|918.8|918.4|919.6|919|919.6|919.2|918.8|918.4|1069
1626961230000|2021-07-22 13:40:30|919.4|919.2|919.8|919.2|920|919.6|919.4|919.2|3270
1626961240000|2021-07-22 13:40:40|919.6|919.4|919.8|919.4|920.2|919.6|919.6|919.4|4344
1626961250000|2021-07-22 13:40:50|920|919.6|919.8|919.4|920.4|920|919.8|919.2|2858
1626961260000|2021-07-22 13:41:00|919.6|919.2|919.8|919.4|920|919.4|919.4|919|1753
1626961270000|2021-07-22 13:41:10|919.6|919.2|918.8|918.4|919.8|919.4|918.8|918.4|3490
1626961280000|2021-07-22 13:41:20|919|918.6|919|918.4|919.2|918.8|918.8|918.4|352
1626961290000|2021-07-22 13:41:30|918.8|918.2|918.8|918.4|919|918.6|918.6|918.2|0
1626961300000|2021-07-22 13:41:40|919|918.2|918.8|918.4|919|918.4|918.8|918.2|0
1626961310000|2021-07-22 13:41:50|919|918.6|919.4|919|919.4|919|919|918.6|340
1626961320000|2021-07-22 13:42:00|919.6|919.2|920|919.6|920.2|919.8|919.6|919.2|2204
1626961330000|2021-07-22 13:42:10|920.2|919.4|920.2|919.8|920.6|920.2|920|919.4|4662
1626961340000|2021-07-22 13:42:20|920|919.6|919.8|919.6|920|919.6|919.6|919.2|157
1626961350000|2021-07-22 13:42:30|920|919.4|920|919.6|920|919.6|920|919.4|81
1626961360000|2021-07-22 13:42:40|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|1485
1626961370000|2021-07-22 13:42:50|920.4|920|920.8|920.4|920.8|920.4|920.4|920|58
1626961380000|2021-07-22 13:43:00|920.6|920.2|920.2|919.8|920.8|920.4|920|919.6|1755
1626961390000|2021-07-22 13:43:10|920.4|920|920.8|920.4|920.8|920.4|920.4|919.8|1183
1626961400000|2021-07-22 13:43:20|921|920.6|920.8|920.4|921.2|920.6|920.8|920.4|2219
1626961410000|2021-07-22 13:43:30|921|920.6|921.2|920.8|921.2|921|920.8|920.4|3588
1626961420000|2021-07-22 13:43:40|921.4|921|921.6|921.2|921.6|921.2|921.4|921|1216
1626961430000|2021-07-22 13:43:50|921.8|921.4|922.2|921.8|922.2|921.8|921.6|921.2|107
1626961440000|2021-07-22 13:44:00|922|921.6|922|921.6|922.2|921.8|922|921.4|606
1626961450000|2021-07-22 13:44:10|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.6|0
1626961460000|2021-07-22 13:44:20|922|922|921.8|921.4|922.8|922.2|921.6|921.2|21384
1626961470000|2021-07-22 13:44:30|922|921.6|922|921.6|922.4|921.8|922|921.6|8899
1626961480000|2021-07-22 13:44:40|922.2|921.8|921.6|921.2|922.2|921.8|921.4|921|8712
1626961490000|2021-07-22 13:44:50|921.8|921.4|921.6|921.2|922|921.4|921.4|921|83
1626961500000|2021-07-22 13:45:00|921.4|921|922|921.4|922|921.6|921.2|920.8|2669
1626961510000|2021-07-22 13:45:10|921.8|921.6|922|921.6|922|921.6|921.8|921.4|0
1626961520000|2021-07-22 13:45:20|921.8|921.8|922|921.6|922|921.8|921.8|921.4|392
1626961530000|2021-07-22 13:45:30|921.8|921.4|922.4|922|922.6|922|921.8|921.4|164
1626961540000|2021-07-22 13:45:40|922.6||922.2||922.6||922.2||2910
1626961550000|2021-07-22 13:45:50|922.4|922.2|923|922.4|923.2|922.8|922.2|922.2|4578
1626961560000|2021-07-22 13:46:00|923.2|922.6|923|922.6|923.2|922.6|923|922.6|0
1626961570000|2021-07-22 13:46:10|922.8|922.4|922.4|922|922.8|922.4|922.4|922|213
1626961580000|2021-07-22 13:46:20|922.2|921.8|922.2|921.6|922.4|922|922.2|921.6|0
1626961590000|2021-07-22 13:46:30|922|921.8|921.6|921.2|922|921.8|921.6|921.2|1252
1626961600000|2021-07-22 13:46:40|921.8|921.4|921.8|921.4|922|921.6|921.8|921.4|26
1626961610000|2021-07-22 13:46:50|922|921.6|922|921.6|922|921.6|922|921.4|0
1626961620000|2021-07-22 13:47:00|921.8|921.8|921.4|921.2|922|921.8|921.4|921.2|2989
1626961630000|2021-07-22 13:47:10|921.6||921.6||921.8||921.4||1200
1626961640000|2021-07-22 13:47:20|921.8|921.4|922|921.4|922|921.4|921.4|921.2|4711
1626961650000|2021-07-22 13:47:30|921.8|921.6|921.6|921.2|922|921.6|921.4|921.2|14315
1626961660000|2021-07-22 13:47:40|921.4|920.8|921|920.6|921.4|921.2|921|920.6|3413
1626961670000|2021-07-22 13:47:50||920.8||920.8||920.8||920.8|2393
1626961680000|2021-07-22 13:48:00|921.2|921|921.4|921|921.8|921.4|921.2|920.8|8139
1626961700000|2021-07-22 13:48:20|921.2|920.8|921|920.6|921.4|920.8|920.8|920.6|9019
1626961710000|2021-07-22 13:48:30|920.8|920.4|920.4|920|921|920.4|920.4|919.8|4967
1626961720000|2021-07-22 13:48:40|920.2|919.8|920.2|919.6|920.2|919.8|919.8|919.4|1140
1626961730000|2021-07-22 13:48:50|920||920||920.2||920||0
1626961740000|2021-07-22 13:49:00|919.8|919.4|919.2|918.8|919.8|919.4|919.2|918.6|2089
1626961750000|2021-07-22 13:49:10|919|918.6|918.8|918.4|919.2|918.6|918.8|918.4|185
1626961760000|2021-07-22 13:49:20|918.6|918.2|918|917.6|918.6|918.4|918|917.6|1332
1626961770000|2021-07-22 13:49:30|917.8|917.4|918|917.6|918|917.6|917.8|917.4|1550
1626961780000|2021-07-22 13:49:40|917.8|917.4|917.4|917|918|917.4|917.4|917|3771
1626961790000|2021-07-22 13:49:50|917.6|917.2|917.6|917.2|918|917.4|917.6|917.2|5374
1626961800000|2021-07-22 13:50:00|917.8|917.4|918.6|918|918.6|918.2|917.6|917.4|2279
1626961810000|2021-07-22 13:50:10|918.4|918.2|919|918.6|919.2|919|918.4|918|8180
1626961820000|2021-07-22 13:50:20|919.2|918.8|919.2|918.8|919.4|919|919.2|918.6|2319
1626961830000|2021-07-22 13:50:30|919.4|918.6|919.2|918.8|919.8|919.2|919.2|918.6|628
1626961840000|2021-07-22 13:50:40|919.4|918.6|919.2|918.6|919.4|918.8|919|918.6|0
1626961850000|2021-07-22 13:50:50|919.4|918.8|919|918.6|919.4|918.8|918.8|918.2|3489
1626961860000|2021-07-22 13:51:00|918.8|918.4|918.2|917.8|918.8|918.4|918.2|917.8|1858
1626961870000|2021-07-22 13:51:10|918|917.6|917.8|917.4|918|917.8|917.8|917.2|0
1626961880000|2021-07-22 13:51:20|917.6|917.2|917.6|917.2|917.8|917.2|917.4|917|7
1626961890000|2021-07-22 13:51:30|917.8|917.4|917.6|917.2|917.8|917.4|917.6|917.2|1133
1626961900000|2021-07-22 13:51:40|917.4|917|917.2|917|917.4|917|917.2|916.8|879
1626961910000|2021-07-22 13:51:50|917.4|916.8|917.2|916.8|917.4|917|917.2|916.6|5843
1626961920000|2021-07-22 13:52:00|917.4|916.6|917.4|916.8|917.4|917|917.2|916.6|1138
1626961930000|2021-07-22 13:52:10|917.6|917|917.6|917.2|917.6|917.2|917.4|917|1677
1626961940000|2021-07-22 13:52:20|917.8|917.4|917.4|917|917.8|917.6|917.2|916.8|1917
1626961950000|2021-07-22 13:52:30|917.6|916.8|917.2|916.8|917.6|917|917.2|916.6|16002
1626961960000|2021-07-22 13:52:40|917.4|917|917.2|916.8|917.4|917|917|916.8|14437
1626961980000|2021-07-22 13:53:00|917.4|917|917.4|917|917.4|917|917.4|917|2680
1626961990000|2021-07-22 13:53:10|917.2|916.8|917.2|916.8|917.4|917|917.2|916.8|0
1626962000000|2021-07-22 13:53:20|917|916.6|916.8|916.2|917.2|916.6|916.6|916.2|3961
1626962010000|2021-07-22 13:53:30|916.6|916.4|916.8|916.4|917|916.4|916.6|916.4|0
1626962020000|2021-07-22 13:53:40|916.6|916.2|917|916.4|917|916.6|916.6|916.2|94
1626962030000|2021-07-22 13:53:50|916.8|916.6|916.8|916.4|917.2|916.6|916.8|916.4|0
1626962040000|2021-07-22 13:54:00|917|916.6|917|916.6|917.2|916.6|916.8|916.4|7026
1626962050000|2021-07-22 13:54:10|916.8|916.8|917.8|917.4|917.8|917.4|916.8|916.6|1209
1626962060000|2021-07-22 13:54:20|918|917.6|918|917.6|918.2|917.6|917.8|917.6|0
1626962070000|2021-07-22 13:54:30|918.2|917.8|918.4|918|918.4|918|918.2|917.8|0
1626962080000|2021-07-22 13:54:40|918.2|917.8|918.2|918|918.4|918|918.2|917.6|1511
1626962090000|2021-07-22 13:54:50|918.4|918.2|918.4|918|918.4|918.2|918.4|918|2015
1626962100000|2021-07-22 13:55:00|918.2||918.4||918.4||918.2||4192
1626962110000|2021-07-22 13:55:10|918.2|917.8|917.6|917.2|918.2|917.8|917.6|917.2|5824
1626962120000|2021-07-22 13:55:20|917.8|917.4|917.6|917.2|917.8|917.4|917.6|917.2|0
1626962130000|2021-07-22 13:55:30|917.8|917.4|918.2|917.6|918.2|917.6|917.8|917.2|1069
1626962140000|2021-07-22 13:55:40|918|917.8|917.8|917.4|918.2|917.8|917.8|917.4|0
1626962150000|2021-07-22 13:55:50|918|917.6|917.8|917.4|918|917.6|917.8|917.4|0
1626962160000|2021-07-22 13:56:00|918|917.6|918.4|918|918.4|918|918|917.6|1404
1626962170000|2021-07-22 13:56:10|918.2|917.8|918|917.6|918.4|917.8|918|917.4|126
1626962180000|2021-07-22 13:56:20|917.8|917.4|917.6|917.2|918|917.6|917.6|917.2|2867
1626962190000|2021-07-22 13:56:30|917.4|917|917|916.4|917.4|917|916.8|916.4|2550
1626962200000|2021-07-22 13:56:40|917.2|916.6|917.2|916.8|917.2|916.8|917|916.6|0
1626962210000|2021-07-22 13:56:50|917.4|917|917.4|917|917.6|917.2|917.4|917|10014
1626962220000|2021-07-22 13:57:00|917.2|916.8|917.4|917|917.6|917.2|917.2|916.8|6364
1626962230000|2021-07-22 13:57:10|917.6|917.2|917.4|917|917.6|917.2|917.4|917|0
1626962240000|2021-07-22 13:57:20|917.6|917.2|917.8|917.4|918|917.6|917.4|917.2|1471
1626962250000|2021-07-22 13:57:30|917.6|917.2|917.4|917|917.8|917.2|917.4|917|1295
1626962260000|2021-07-22 13:57:40|917.6||917.4||917.6||917.4||0
1626962280000|2021-07-22 13:58:00|917.2|917.2|917|916.6|917.2|917.2|916.8|916.6|2144
1626962290000|2021-07-22 13:58:10|916.8|916.4|916.6|916.2|916.8|916.4|916.6|916|1271
1626962300000|2021-07-22 13:58:20|916.8|916.4|916.8|916.4|916.8|916.4|916.6|916.2|0
1626962310000|2021-07-22 13:58:30|917|916.6|917|916.8|917|916.8|917|916.6|3033
1626962320000|2021-07-22 13:58:40|916.8|916.6|917|916.8|917|916.8|916.8|916.6|164
1626962330000|2021-07-22 13:58:50|916.8|916.6|917|916.6|917|916.6|916.8|916.6|1680
1626962340000|2021-07-22 13:59:00|917.2|916.8|917.4|917|917.6|917|917.2|916.8|537
1626962350000|2021-07-22 13:59:10|917.6|917.2|917.6|917.2|917.8|917.4|917.4|917|0
1626962360000|2021-07-22 13:59:20|917.8|917.4|917.8|917.4|917.8|917.4|917.6|917.2|403
1626962370000|2021-07-22 13:59:30|918|917.6|917.8|917.4|918|917.6|917.8|917.4|5926
1626962380000|2021-07-22 13:59:40||917.6||917.6||917.6||917.6|0
1626962390000|2021-07-22 13:59:50|918||918.2||918.2||918||2650
1626962410000|2021-07-22 14:00:10|918.4|917.8|918.4|918|918.4|918|918.4|917.8|700
1626962430000|2021-07-22 14:00:30|918.6|918.4|919|918.6|919|918.6|918.6|918|709
1626962440000|2021-07-22 14:00:40|918.8|918.4|919|918.6|919|918.6|918.8|918.4|3223
1626962450000|2021-07-22 14:00:50|918.8|918.4|918|917.6|918.8|918.6|918|917.6|3769
1626962460000|2021-07-22 14:01:00|918.2|917.8|918.4|918|918.6|918|918|917.6|106
1626962470000|2021-07-22 14:01:10|918.6|918.2|918.2|917.8|918.6|918.2|918|917.6|940
1626962480000|2021-07-22 14:01:20|918||918.2||918.2||918||0
1626962490000|2021-07-22 14:01:30|918.4|918|918.4|918|918.4|918|918.2|918|0
1626962500000|2021-07-22 14:01:40|918.6|918.2|918.4|918.2|918.6|918.2|918.4|918|126
1626962510000|2021-07-22 14:01:50|||||||||79
1626962520000|2021-07-22 14:02:00|918.2|918|918.2|917.8|918.4|918|918|917.6|6402
1626962530000|2021-07-22 14:02:10|918.4|918|918.2|917.8|918.4|918|918.2|917.8|214
1626962540000|2021-07-22 14:02:20|918|917.6|917.6|917.2|918.2|917.8|917.6|917.2|12325
1626962550000|2021-07-22 14:02:30|917.4|917|917|916.8|917.4|917|917|916.6|2589
1626962560000|2021-07-22 14:02:40|917.2|917|917.2|917|917.4|917|917.2|916.8|1589
1626962570000|2021-07-22 14:02:50|917.4|916.8|917|916.6|917.4|917|916.8|916.6|606
1626962580000|2021-07-22 14:03:00|917.2|916.8|916.8|916.4|917.4|916.8|916.8|916.4|1163
1626962590000|2021-07-22 14:03:10|916.6|916.6|916.8|916.6|916.8|916.6|916.6|916.6|308
1626962600000|2021-07-22 14:03:20|917|916.8|917.2|916.8|917.2|916.8|917|916.6|597
1626962610000|2021-07-22 14:03:30|917|916.6|917.4|917|917.4|917|917|916.6|0
1626962620000|2021-07-22 14:03:40|917.6|917.2|917.2|916.8|917.6|917.4|917|916.6|506
1626962630000|2021-07-22 14:03:50|917.4|917|917.4|917|917.4|917|917.2|916.8|2136
1626962640000|2021-07-22 14:04:00|917.2|916.8|917|916.6|917.2|916.8|916.8|916.4|125
1626962650000|2021-07-22 14:04:10|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|0
1626962660000|2021-07-22 14:04:20|917|917|917.4|917|917.4|917|917|917|104
1626962670000|2021-07-22 14:04:30|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|475
1626962690000|2021-07-22 14:04:50|917.6|917.6|918|917.8|918.4|918|917.6|917.6|6417
1626962700000|2021-07-22 14:05:00|917.8|917.6|918.8|918.4|918.8|918.4|917.8|917.4|1813
1626962710000|2021-07-22 14:05:10|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|554
1626962720000|2021-07-22 14:05:20|919|918.6|918.8|918.6|919|918.6|918.8|918.6|82
1626962730000|2021-07-22 14:05:30|918.6|918.4|918.4|918.2|918.8|918.4|918.2|917.8|10162
1626962740000|2021-07-22 14:05:40|918.2|918|918.2|917.8|918.2|918|917.8|917.6|317
1626962750000|2021-07-22 14:05:50|918||918.2||918.2||918||183
1626962760000|2021-07-22 14:06:00|918||918||918.2||918||0
1626962770000|2021-07-22 14:06:10|917.8|917.6|918.2|917.8|918.4|918|917.8|917.6|745
1626962780000|2021-07-22 14:06:20|918.4|918|918.2|918|918.4|918|918.2|918|2077
1626962790000|2021-07-22 14:06:30|918|917.8|917.8|917.6|918.2|917.8|917.8|917.6|511
1626962800000|2021-07-22 14:06:40|918||918||918||918||1263
1626962810000|2021-07-22 14:06:50|917.8|917.4|917.2|916.8|918|917.4|917.2|916.8|8453
1626962820000|2021-07-22 14:07:00|917|917|917|916.8|917.2|917|917|916.8|164
1626962830000|2021-07-22 14:07:10|916.8|916.6|917|916.8|917|916.8|916.8|916.6|284
1626962840000|2021-07-22 14:07:20|917.2|916.6|917.4|917|917.4|917|917|916.6|5509
1626962850000|2021-07-22 14:07:30|917.6|917.2|917.4|917.2|917.8|917.4|917.4|917|2034
1626962860000|2021-07-22 14:07:40|917.2|917|917.4|917|917.4|917|917.2|917|229
1626962870000|2021-07-22 14:07:50|917.6|917.2|917.6|917.2|917.8|917.4|917.4|917.2|1273
1626962880000|2021-07-22 14:08:00|917.4|917|917.6|917.2|917.6|917.4|917.4|917|1200
1626962890000|2021-07-22 14:08:10|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|1246
1626962900000|2021-07-22 14:08:20|917.4|917.4|917.8|917.4|917.8|917.6|917.4|917.4|1241
1626962910000|2021-07-22 14:08:30|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|0
1626962920000|2021-07-22 14:08:40|917.6|917.2|918.2|917.8|918.2|917.8|917.6|917.2|935
1626962930000|2021-07-22 14:08:50|918.4|918|918.6|918.2|918.6|918.2|918.4|918|472
1626962940000|2021-07-22 14:09:00|918.4|918|917.8|917.6|918.6|918|917.8|917.4|19181
1626962950000|2021-07-22 14:09:10|918|917.8|918.4|918|918.4|918|918|917.8|1718
1626962960000|2021-07-22 14:09:20|918.2|917.8|917.8|917.4|918.2|917.8|917.8|917.4|743
1626962970000|2021-07-22 14:09:30|918|917.6|918.2|917.8|918.2|918|918|917.6|465
1626962980000|2021-07-22 14:09:40|918.4|918|918.6|918.2|918.6|918.2|918.2|918|5504
1626962990000|2021-07-22 14:09:50|918.4|918.4|918.8|918.4|918.8|918.4|918.4|918.4|2552
1626963000000|2021-07-22 14:10:00|919|918.6|919.4|919|919.4|919.2|919|918.6|6156
1626963010000|2021-07-22 14:10:10|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919|3158
1626963020000|2021-07-22 14:10:20|920|919.6|920|919.6|920|919.8|920|919.4|783
1626963030000|2021-07-22 14:10:30|920.2|919.8|920.4|920|920.4|920|920.2|919.8|0
1626963040000|2021-07-22 14:10:40|920.2|919.8|920.2|919.8|920.2|919.8|920|919.8|1844
1626963050000|2021-07-22 14:10:50|920|919.6|920.2|919.8|920.2|919.8|919.8|919.6|11314
1626963060000|2021-07-22 14:11:00|920|919.6|920|919.6|920.2|919.6|919.8|919.6|277
1626963070000|2021-07-22 14:11:10|920.2|919.8|920.2|920|920.2|920|920|919.6|3949
1626963080000|2021-07-22 14:11:20|920.4|920.2|921|920.6|921|920.6|920.4|920.2|1275
1626963090000|2021-07-22 14:11:30|920.8|920.8|920.8|920.4|920.8|920.8|920.6|920.2|233
1626963100000|2021-07-22 14:11:40|920.6|920.2|920.8|920.4|920.8|920.4|920.4|920.2|3877
1626963110000|2021-07-22 14:11:50|921|920.6|921.2|921|921.2|921|921|920.6|12042
1626963120000|2021-07-22 14:12:00|921|920.8|921|920.6|921.2|920.8|920.8|920.6|5355
1626963130000|2021-07-22 14:12:10|920.8|920.8|921.2|920.8|921.2|920.8|920.8|920.6|1797
1626963140000|2021-07-22 14:12:20|921.4|921|921.4|921|921.4|921|921.4|921|0
1626963150000|2021-07-22 14:12:30|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|0
1626963160000|2021-07-22 14:12:40|921.4|921.4|921.2|921|921.6|921.4|921.2|921|291
1626963170000|2021-07-22 14:12:50|921.4|921.2|921.4|921.2|921.6|921.2|921.4|921|3633
1626963180000|2021-07-22 14:13:00|921.6|921.4|922|921.6|922.2|921.8|921.6|921.4|641
1626963190000|2021-07-22 14:13:10|922.2|921.8|922.4|922|922.4|922|922.2|921.8|2321
1626963200000|2021-07-22 14:13:20|922.2|922.2|922.2|921.8|922.4|922.2|922.2|921.8|6104
1626963210000|2021-07-22 14:13:30|922.4|922|922.6|922.4|922.6|922.4|922.4|922|1609
1626963220000|2021-07-22 14:13:40|922.8|922.6|922.6|922.4|922.8|922.6|922.6|922.4|6887
1626963230000|2021-07-22 14:13:50|922.8||922.8||922.8||922.8||132
1626963240000|2021-07-22 14:14:00|922.6|922.2|922.6|922.2|922.8|922.2|922.4|922.2|2590
1626963250000|2021-07-22 14:14:10|922.8|922.4|922.6|922.2|922.8|922.4|922.6|922.2|788
1626963260000|2021-07-22 14:14:20|922.4|922|922.4|922.2|922.6|922.2|922.4|922|2875
1626963270000|2021-07-22 14:14:30|922.2|922|922|921.6|922.4|922|922|921.6|327
1626963280000|2021-07-22 14:14:40|921.8|921.4|921.8|921.4|922|921.6|921.6|921.4|0
1626963290000|2021-07-22 14:14:50|922|921.6|922|921.6|922|921.6|921.8|921.6|338
1626963300000|2021-07-22 14:15:00|921.8|921.4|921.8|921.4|922|921.6|921.6|921.4|154
1626963310000|2021-07-22 14:15:10|922|921.6|921.8|921.4|922|921.6|921.8|921.4|0
1626963320000|2021-07-22 14:15:20||921.6||921.4||921.6||921.4|0
1626963330000|2021-07-22 14:15:30|922|921.6|922|921.8|922|921.8|922|921.4|765
1626963340000|2021-07-22 14:15:40|921.8|921.6|921.8|921.4|922|921.6|921.8|921.4|2277
1626963350000|2021-07-22 14:15:50|922|921.6|921.8|921.4|922|921.6|921.8|921.4|0
1626963360000|2021-07-22 14:16:00|922|921.6|921.8|921.4|922|921.6|921.8|921.4|0
1626963370000|2021-07-22 14:16:10|921.6|921.2|921.6|921.2|921.8|921.4|921.4|921.2|2370
1626963390000|2021-07-22 14:16:30|921.4|921|921|920.6|921.4|921|921|920.6|2875
1626963400000|2021-07-22 14:16:40||920.8||920.6||920.8||920.6|0
1626963410000|2021-07-22 14:16:50|921.2|920.8|921.2|920.8|921.2|920.8|921|920.6|143
1626963420000|2021-07-22 14:17:00|921||921.2||921.2||921||0
1626963430000|2021-07-22 14:17:10|921.4|921|922|921.6|922|921.6|921.2|920.8|23896
1626963440000|2021-07-22 14:17:20|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|0
1626963450000|2021-07-22 14:17:30|922.4|922|922.4|922|922.6|922.4|922.2|921.8|5635
1626963460000|2021-07-22 14:17:40|922.2|921.8|922|921.6|922.2|921.8|921.6|921.4|4897
1626963480000|2021-07-22 14:18:00|921.8|921.4|921.4|921|921.8|921.4|921.4|921|2724
1626963490000|2021-07-22 14:18:10|921.2|920.8|921|920.6|921.2|920.8|921|920.6|14
1626963500000|2021-07-22 14:18:20|921.2|920.8|921|920.6|921.2|920.8|920.8|920.4|79
1626963510000|2021-07-22 14:18:30|921.2|920.8|921.4|921|921.6|921.2|921.2|920.8|13225
1626963520000|2021-07-22 14:18:40|921.2||921.4||921.4||921.2||0
1626963530000|2021-07-22 14:18:50|921.2|920.8|921|920.6|921.2|920.8|921|920.6|0
1626963540000|2021-07-22 14:19:00|921.2|920.8|920.8|920.6|921.2|920.8|920.8|920.6|0
1626963550000|2021-07-22 14:19:10|921|920.8|921.4|921|921.4|921|921|920.6|4013
1626963560000|2021-07-22 14:19:20|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|335
1626963580000|2021-07-22 14:19:40|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1626963590000|2021-07-22 14:19:50|921.6|921.2|921.6|921.2|921.6|921.4|921.4|921.2|1731
1626963600000|2021-07-22 14:20:00|921.8|921.4|922.2|921.8|922.2|921.8|921.8|921.2|732
1626963610000|2021-07-22 14:20:10|922|921.6|922.2|921.8|922.2|921.8|922|921.6|0
1626963620000|2021-07-22 14:20:20|922||922.2||922.2||922||0
1626963630000|2021-07-22 14:20:30|922|921.6|922|921.6|922.2|921.6|921.6|921.4|2973
1626963640000|2021-07-22 14:20:40|921.8|921.4|921.4|921|921.8|921.4|921.2|920.8|5285
1626963650000|2021-07-22 14:20:50|921.2|920.8|921.4|921|921.4|921|921.2|920.8|0
1626963660000|2021-07-22 14:21:00|921.2|920.8|921.2|921|921.2|921|921|920.8|259
1626963670000|2021-07-22 14:21:10|921|920.8|921|920.6|921.2|920.8|920.8|920.6|1736
1626963680000|2021-07-22 14:21:20|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1626963700000|2021-07-22 14:21:40|921|920.6|921.4|921|921.4|921.2|920.8|920.6|7186
1626963710000|2021-07-22 14:21:50|921.2|920.8|921.4|921|921.4|921.2|921|920.8|12112
1626963720000|2021-07-22 14:22:00|921.2|921.2|921.2|921|921.4|921.2|921.2|921|12494
1626963730000|2021-07-22 14:22:10|921.4|920.8|921.2|921|921.4|921|921.2|920.8|1510
1626963740000|2021-07-22 14:22:20|921|920.8|921|920.6|921.2|920.8|921|920.6|1066
1626963750000|2021-07-22 14:22:30|920.8|920.4|920.6|920.4|921|920.6|920.6|920.4|3488
1626963760000|2021-07-22 14:22:40|920.8|920.6|920.8|920.4|920.8|920.6|920.8|920.4|1048
1626963770000|2021-07-22 14:22:50|921|920.6|921|920.6|921|920.8|920.8|920.4|12467
1626963780000|2021-07-22 14:23:00|920.8|920.4|921|920.6|921|920.6|920.6|920.4|100
1626963790000|2021-07-22 14:23:10|920.8|920.4|920.4|920.2|920.8|920.4|920.4|920.2|3304
1626963800000|2021-07-22 14:23:20||920||920.2||920.2||920|0
1626963810000|2021-07-22 14:23:30|920.2|920|919.8|919.4|920.4|920|919.8|919.4|2522
1626963820000|2021-07-22 14:23:40|920|919.6|920|919.6|920|919.6|919.8|919.4|1667
1626963830000|2021-07-22 14:23:50|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|17
1626963840000|2021-07-22 14:24:00|919.6|919.2|919.6|919.2|919.6|919.2|919.4|919.2|87
1626963850000|2021-07-22 14:24:10|919.4|919|919.2|918.8|919.6|919|919.2|918.8|3487
1626963860000|2021-07-22 14:24:20|919||919||919||919||0
1626963870000|2021-07-22 14:24:30|919.2|919|919.2|918.8|919.4|919.2|919.2|918.8|5612
1626963880000|2021-07-22 14:24:40|919.4|919|919.2|918.8|919.4|919.2|919.2|918.8|2162
1626963890000|2021-07-22 14:24:50|919|918.6|919|918.8|919|918.8|918.8|918.6|641
1626963900000|2021-07-22 14:25:00|919.2|919|919.2|919|919.4|919|919.2|918.8|1009
1626963910000|2021-07-22 14:25:10|919.4|919.2|919.4|919|919.4|919.2|919.2|919|193
1626963920000|2021-07-22 14:25:20|919.6|919.2|920.2|919.8|920.2|919.8|919.4|919.2|4538
1626963930000|2021-07-22 14:25:30||920||919.8||920||919.8|0
1626963940000|2021-07-22 14:25:40|920.4|920|920.2|919.8|920.4|920|920|919.8|2874
1626963950000|2021-07-22 14:25:50|920.4|920|920.2|919.8|920.4|920|920.2|919.8|0
1626963960000|2021-07-22 14:26:00|920||920.2||920.2||920||953
1626963980000|2021-07-22 14:26:20|920.4|920|920.4|920|920.4|920.2|920.4|919.8|889
1626963990000|2021-07-22 14:26:30||920.2||920.2||920.2||920.2|0
1626964000000|2021-07-22 14:26:40|920.2|920|920|919.8|920.2|920|920|919.8|1839
1626964010000|2021-07-22 14:26:50|920.2|920|920.2|919.8|920.2|920|920|919.8|985
1626964020000|2021-07-22 14:27:00|920||920||920||920||0
1626964030000|2021-07-22 14:27:10|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|300
1626964040000|2021-07-22 14:27:20|919.6|919.4|919.8|919.6|919.8|919.6|919.2|919|18205
1626964050000|2021-07-22 14:27:30|919.6|919.4|919.8|919.4|919.8|919.4|919.4|919|3872
1626964060000|2021-07-22 14:27:40||919.6||919.6||919.6||919.6|697
1626964070000|2021-07-22 14:27:50|920|919.8|920|919.6|920.2|919.8|919.8|919.4|3524
1626964080000|2021-07-22 14:28:00|920.2|919.8|920|919.6|920.2|920|920|919.6|1359
1626964090000|2021-07-22 14:28:10||919.8||919.8||919.8||919.8|0
1626964100000|2021-07-22 14:28:20|920.2|920|920.2|919.8|920.2|920|920|919.8|1865
1626964110000|2021-07-22 14:28:30||920||919.8||920||919.8|0
1626964130000|2021-07-22 14:28:50|920|919.6|919.8|919.4|920|919.6|919.8|919.4|299
1626964140000|2021-07-22 14:29:00|919.6|919.2|919.4|919.2|919.6|919.2|919.4|919.2|0
1626964160000|2021-07-22 14:29:20|919.6|919.4|920|919.6|920|919.6|919.6|919.4|1548
1626964180000|2021-07-22 14:29:40|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1626964200000|2021-07-22 14:30:00|920||920.2||920.2||920||0
1626964230000|2021-07-22 14:30:30|920|920|920.4|920|920.4|920.2|920|919.8|5392
1626964240000|2021-07-22 14:30:40|920.6|920.2|920.8|920.6|920.8|920.6|920.4|920.2|8640
1626964250000|2021-07-22 14:30:50|920.6|920.4|920.4|920.2|920.8|920.4|920.2|920|3819
1626964260000|2021-07-22 14:31:00|920.2|920|920.4|920|920.4|920|920.2|920|678
1626964270000|2021-07-22 14:31:10||920.2||920||920.2||920|100
1626964280000|2021-07-22 14:31:20||920.2||920||920.2||920|0
1626964300000|2021-07-22 14:31:40|920.6|920.2|920.6|920.2|920.6|920.4|920.6|920.2|717
1626964330000|2021-07-22 14:32:10|920.4|920|920|919.6|920.4|920|919.8|919.6|4317
1626964350000|2021-07-22 14:32:30|920.2|919.8|920.2|919.8|920.2|920|920|919.8|1411
1626964370000|2021-07-22 14:32:50|920.4|920|920.4|920|920.4|920.2|920.2|920|33
1626964380000|2021-07-22 14:33:00|920.2|919.8|920|919.6|920.2|919.8|920|919.6|1
1626964400000|2021-07-22 14:33:20|920.2|919.8|920.2|919.8|920.2|920|920|919.8|896
1626964410000|2021-07-22 14:33:30|920.4|920|920.2|920|920.4|920|920.2|920|0
1626964420000|2021-07-22 14:33:40|920.4|919.8|920.6|920.2|920.6|920.4|920.2|919.8|5312
1626964430000|2021-07-22 14:33:50|920.4|920.4|920.4|920|920.6|920.4|920.2|920|3107
1626964440000|2021-07-22 14:34:00|920.6|920.2|920.2|920|920.6|920.2|920.2|920|1603
1626964450000|2021-07-22 14:34:10|920|919.8|920.2|920|920.2|920|920|919.8|5007
1626964460000|2021-07-22 14:34:20|920.4|919.8|920.2|919.8|920.4|919.8|920.2|919.8|32
1626964470000|2021-07-22 14:34:30|920.4|920|920.4|920|920.4|920|920.4|920|0
1626964480000|2021-07-22 14:34:40|920.2|919.8|920.2|919.8|920.2|920|920.2|919.8|278
1626964490000|2021-07-22 14:34:50|920|919.6|920|919.6|920|919.6|920|919.6|1219
1626964500000|2021-07-22 14:35:00|919.8|919.8|920.2|919.8|920.2|919.8|919.8|919.8|42
1626964510000|2021-07-22 14:35:10|920.4|920|920.4|920|920.4|920.2|920.4|920|342
1626964520000|2021-07-22 14:35:20|920.2|919.8|920|919.6|920.2|919.8|920|919.6|799
1626964530000|2021-07-22 14:35:30|919.8|919.8|920.6|920.4|920.6|920.4|919.8|919.8|3418
1626964540000|2021-07-22 14:35:40|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920.2|953
1626964550000|2021-07-22 14:35:50|920.6||920.4||920.6||920.4||0
1626964560000|2021-07-22 14:36:00|920.2|920|920.4|920|920.4|920|920.2|920|1182
1626964570000|2021-07-22 14:36:10|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|193
1626964590000|2021-07-22 14:36:30|920.8|920.4|920.8|920.4|920.8|920.6|920.6|920.2|97
1626964600000|2021-07-22 14:36:40|921|920.6|921.6|921.4|921.6|921.4|921|920.6|723
1626964610000|2021-07-22 14:36:50|921.4|921.2|921.6|921.2|921.6|921.2|921.2|921|1423
1626964620000|2021-07-22 14:37:00|921.4|921|921.4|921|921.4|921|921.4|921|670
1626964630000|2021-07-22 14:37:10|921.6|921.2|921.4|921|921.6|921.2|921.4|921|2
1626964640000|2021-07-22 14:37:20|921.6|921.2|921.2|921|921.6|921.2|921.2|921|1881
1626964650000|2021-07-22 14:37:30|921|920.8|921.4|921|921.4|921|921|920.8|3138
1626964670000|2021-07-22 14:37:50|921.2|920.8|921.2|920.8|921.2|921|921|920.8|171
1626964680000|2021-07-22 14:38:00|921|920.6|921|920.6|921|920.6|920.8|920.6|5590
1626964690000|2021-07-22 14:38:10|920.8|920.4|920.4|920|920.8|920.4|920.2|920|3466
1626964700000|2021-07-22 14:38:20|920.6|920.2|920.4|920|920.6|920.4|920.4|920|5796
1626964730000|2021-07-22 14:38:50|920.2|919.8|920.2|919.8|920.2|919.8|920|919.8|0
1626964740000|2021-07-22 14:39:00|920|919.6|920|919.6|920|919.6|920|919.6|0
1626964760000|2021-07-22 14:39:20|920.2|919.8|920|919.6|920.2|919.8|920|919.6|1993
1626964770000|2021-07-22 14:39:30|920.2|919.8|920.4|920|920.4|920|920.2|919.8|2995
1626964780000|2021-07-22 14:39:40||920.2||920.2||920.2||920.2|0
1626964790000|2021-07-22 14:39:50|920.6|920.4|920.6|920.4|920.8|920.4|920.6|920.2|1365
1626964800000|2021-07-22 14:40:00|920.8||920.6||920.8||920.6||0
1626964810000|2021-07-22 14:40:10|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920.2|905
1626964820000|2021-07-22 14:40:20|920.6|920.4|920.8|920.6|920.8|920.6|920.6|920.2|3885
1626964830000|2021-07-22 14:40:30|921|920.8|921|920.6|921|920.8|921|920.6|730
1626964840000|2021-07-22 14:40:40|921.2|920.8|921.2|920.8|921.4|921|921.2|920.6|2930
1626964850000|2021-07-22 14:40:50|921.4|921|921.2|920.8|921.4|921|921.2|920.8|0
1626964860000|2021-07-22 14:41:00|921|920.6|921|920.6|921|920.6|920.8|920.6|2020
1626964880000|2021-07-22 14:41:20|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|690
1626964900000|2021-07-22 14:41:40|921.4|921|921.4|921|921.4|921.2|921.2|921|1450
1626964910000|2021-07-22 14:41:50|921.2|921.2|921.4|921.2|921.4|921.2|921.2|921|1022
1626964920000|2021-07-22 14:42:00|921.2|921|921.4|921|921.4|921|921.2|921|886
1626964980000|2021-07-22 14:43:00|921.6|921.2|921.8|921.4|922|921.6|921.6|921.2|3354
1626964990000|2021-07-22 14:43:10||921.6||921.4||921.6||921.4|0
1626965010000|2021-07-22 14:43:30|921.6||921.8||921.8||921.6||0
1626965020000|2021-07-22 14:43:40|921.6|921.2|921.4|921.2|921.6|921.4|921.4|921.2|3173
1626965030000|2021-07-22 14:43:50|921.2|921|921.2|920.8|921.2|921|921|920.8|1890
1626965040000|2021-07-22 14:44:00|921|920.6|921|920.6|921|920.6|920.8|920.6|2197
1626965050000|2021-07-22 14:44:10|920.8|920.4|920.6|920.2|920.8|920.6|920.6|920.2|11658
1626965070000|2021-07-22 14:44:30|920.8|920.4|920.8|920.4|920.8|920.6|920.6|920.4|1247
1626965090000|2021-07-22 14:44:50|921|920.6|921|920.6|921|920.8|920.8|920.6|3855
1626965100000|2021-07-22 14:45:00|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1626965110000|2021-07-22 14:45:10|921|920.6|921|920.8|921|920.8|921|920.6|575
1626965120000|2021-07-22 14:45:20|920.8|920.6|920.6|920.2|920.8|920.6|920.6|920.2|516
1626965130000|2021-07-22 14:45:30|920.4|920|920.2|919.8|920.4|920|920|919.6|1820
1626965140000|2021-07-22 14:45:40|920|919.6|920|919.6|920|919.6|920|919.6|0
1626965150000|2021-07-22 14:45:50|920.2|919.8|920|919.6|920.2|919.8|920|919.6|0
1626965190000|2021-07-22 14:46:30|919.8|919.4|919.8|919.4|919.8|919.4|919.6|919.4|1449
1626965210000|2021-07-22 14:46:50|919.6||919.6||919.6||919.6||0
1626965220000|2021-07-22 14:47:00|919.4|919.2|919.6|919.2|919.6|919.2|919.2|918.8|15646
1626965230000|2021-07-22 14:47:10|919.4||919.4||919.4||919.4||0
1626965240000|2021-07-22 14:47:20|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|2519
1626965290000|2021-07-22 14:48:10|919.4|919.2|919.4|919|919.4|919.2|919.2|919|1939
1626965320000|2021-07-22 14:48:40|||||||||75
1626965330000|2021-07-22 14:48:50|919.2|918.8|919.2|918.8|919.2|918.8|919|918.8|2311
1626965340000|2021-07-22 14:49:00|919|918.6|919|918.6|919|918.8|918.8|918.6|4772
1626965350000|2021-07-22 14:49:10|918.8||918.8||918.8||918.8||0
1626965360000|2021-07-22 14:49:20|918.6|918.4|918.6|918.2|918.8|918.4|918.4|918|1464
1626965380000|2021-07-22 14:49:40|918.4|918|918.4|918|918.4|918|918.4|918|0
1626965390000|2021-07-22 14:49:50|918.6|918.2|918.6|918.2|918.6|918.4|918.6|918.2|4046
1626965400000|2021-07-22 14:50:00|918.4|918|918.2|918|918.6|918|918.2|918|1183
1626965410000|2021-07-22 14:50:10|918.4|918.2|918.6|918.2|918.6|918.2|918.4|918|2105
1626965420000|2021-07-22 14:50:20|918.4|918|918.4|918|918.4|918|918.4|918|0
1626965430000|2021-07-22 14:50:30|918.6|918.2|918.2|918|918.6|918.2|918.2|918|716
1626965440000|2021-07-22 14:50:40|918|917.8|918.2|917.8|918.2|917.8|918|917.8|4160
1626965450000|2021-07-22 14:50:50|918|917.6|917.8|917.6|918.2|917.6|917.8|917.6|694
1626965460000|2021-07-22 14:51:00|917.6|917.4|917.6|917.2|917.8|917.4|917.4|917.2|2993
1626965480000|2021-07-22 14:51:20|917.8|917.4|918|917.6|918|917.8|917.8|917.4|5096
1626965490000|2021-07-22 14:51:30||917.8||917.8||917.8||917.8|0
1626965500000|2021-07-22 14:51:40|917.8|917.6|918|917.6|918|917.8|917.6|917.4|4141
1626965520000|2021-07-22 14:52:00|918.2|917.8|918|917.8|918.2|918|918|917.6|4845
1626965530000|2021-07-22 14:52:10|918.2|918|918.2|917.8|918.2|918|918.2|917.8|2146
1626965550000|2021-07-22 14:52:30|918|917.6|917.8|917.6|918|917.8|917.8|917.6|136
1626965560000|2021-07-22 14:52:40|917.6|917.4|917.8|917.4|917.8|917.6|917.6|917.4|2005
1626965590000|2021-07-22 14:53:10|917.6|917.2|917.6|917.2|917.6|917.2|917.4|917.2|2818
1626965610000|2021-07-22 14:53:30|917.8|917.4|917.6|917.2|917.8|917.4|917.6|917.2|1658
1626965630000|2021-07-22 14:53:50|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|1522
1626965640000|2021-07-22 14:54:00|918|917.6|917.8|917.6|918.2|917.8|917.8|917.4|3328
1626965650000|2021-07-22 14:54:10|918|917.8|918.4|918|918.4|918|918|917.8|1071
1626965660000|2021-07-22 14:54:20||918.2||918.2||918.2||918.2|1077
1626965670000|2021-07-22 14:54:30|918.6||918.6||918.6||918.6||1507
1626965690000|2021-07-22 14:54:50|918.4|918|918.6|918.2|918.6|918.2|918.2|918|6439
1626965700000|2021-07-22 14:55:00|918.8|918.4|918.8|918.6|918.8|918.6|918.8|918.4|1083
1626965710000|2021-07-22 14:55:10|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.2|537
1626965730000|2021-07-22 14:55:30|918.4|918.2|918.2|917.8|918.4|918.2|918.2|917.8|937
1626965740000|2021-07-22 14:55:40|918.4|918|918.6|918.2|918.6|918.2|918.4|918|223
1626965760000|2021-07-22 14:56:00||918.4||918.2||918.4||918.2|2804
1626965780000|2021-07-22 14:56:20|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|2237
1626965810000|2021-07-22 14:56:50|919|918.6|919|918.6|919|918.6|919|918.6|2591
1626965820000|2021-07-22 14:57:00|919.2|918.8|919.4|919|919.4|919|919.2|918.8|99
1626965830000|2021-07-22 14:57:10|919.2||919.2||919.2||919.2||489
1626965840000|2021-07-22 14:57:20|919.4|919.2|919.2|919|919.4|919.2|919.2|919|3102
1626965850000|2021-07-22 14:57:30|919.4|919.2|919.6|919.2|919.6|919.4|919.4|919.2|249
1626965870000|2021-07-22 14:57:50|919.8|919.4|919.8|919.4|920|919.6|919.6|919.4|893
1626965880000|2021-07-22 14:58:00|920|919.6|920|919.6|920|919.8|919.8|919.6|435
1626965890000|2021-07-22 14:58:10|919.8|919.4|919.6|919.4|919.8|919.4|919.6|919.4|1309
1626965910000|2021-07-22 14:58:30|919.4|919.2|919.2|919|919.6|919.4|919.2|919|6091
1626965920000|2021-07-22 14:58:40|919|918.8|919.2|918.8|919.2|918.8|919|918.8|2363
1626965970000|2021-07-22 14:59:30|919|919|919.2|918.8|919.2|919|919|918.8|1362
1626966000000|2021-07-22 15:00:00|919|918.6|919|918.6|919.2|918.8|918.8|918.6|9642
1626966050000|2021-07-22 15:00:50|918.8|918.4|918.8|918.6|919|918.6|918.6|918.4|20815
1626966060000|2021-07-22 15:01:00|919|918.8|918.8|918.6|919|918.8|918.8|918.6|1172
1626966070000|2021-07-22 15:01:10|918.6|918.4|918.8|918.4|918.8|918.6|918.6|918.4|5616
1626966080000|2021-07-22 15:01:20|918.6|918.6|918.4|918.2|918.8|918.6|918.4|918|5723
1626966090000|2021-07-22 15:01:30|918.6|918.4|918.4|918.2|918.8|918.6|918.4|918|9656
1626966110000|2021-07-22 15:01:50|918.2|918|917.6|917.2|918.2|918|917.6|917.2|7276
1626966120000|2021-07-22 15:02:00|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|854
1626966130000|2021-07-22 15:02:10||917.4||917.4||917.4||917.4|3157
1626966140000|2021-07-22 15:02:20|917.4|917.2|917.2|917|917.4|917.2|917|916.6|251
1626966150000|2021-07-22 15:02:30|917.4|916.8|917.8|917.4|917.8|917.4|917.2|916.8|4927
1626966160000|2021-07-22 15:02:40|918|917.6|917.6|917.4|918|917.6|917.6|917.4|1373
1626966170000|2021-07-22 15:02:50|917.8|917.6|918|917.6|918|917.6|917.8|917.4|104
1626966180000|2021-07-22 15:03:00|918.2|917.8|918.4|918|918.4|918|918.2|917.6|3303
1626966190000|2021-07-22 15:03:10|918.6|918.2|918.4|918|918.6|918.2|918.4|918|0
1626966210000|2021-07-22 15:03:30|918.2|917.8|918|917.8|918.4|917.8|918|917.6|5142
1626966220000|2021-07-22 15:03:40|918.2|918|918.2|917.8|918.2|918|918.2|917.8|808
1626966230000|2021-07-22 15:03:50|918||918||918||918||0
1626966240000|2021-07-22 15:04:00|917.8|917.6|917.8|917.4|917.8|917.6|917.6|917.4|1057
1626966250000|2021-07-22 15:04:10|918|917.6|918|917.8|918.2|917.8|918|917.6|573
1626966260000|2021-07-22 15:04:20|918.2|918|917.8|917.4|918.2|918|917.8|917.4|5174
1626966280000|2021-07-22 15:04:40|917.6||917.6||917.6||917.6||1213
1626966290000|2021-07-22 15:04:50|917.8||917.8||917.8||917.8||560
1626966300000|2021-07-22 15:05:00|917.6||917.6||917.8||917.6||1773
1626966310000|2021-07-22 15:05:10|917.4|917.2|917.6|917.2|917.6|917.2|917.4|917.2|78
1626966360000|2021-07-22 15:06:00|917.4|917.4|917.8|917.4|917.8|917.6|917.4|917.4|2143
1626966370000|2021-07-22 15:06:10||917.6||917.4||917.6||917.4|0
1626966390000|2021-07-22 15:06:30|917.6|917.2|917.4|917.2|917.8|917.2|917.4|917.2|407
1626966400000|2021-07-22 15:06:40|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|716
1626966410000|2021-07-22 15:06:50|917.4||917.4||917.4||917.4||0
1626966420000|2021-07-22 15:07:00|917.2|917|917.6|917.2|917.6|917.2|917.2|917|2219
1626966430000|2021-07-22 15:07:10|917.8|917.4|917.8|917.4|917.8|917.6|917.8|917.4|6111
1626966440000|2021-07-22 15:07:20|917.6||917.6||917.8||917.6||862
1626966450000|2021-07-22 15:07:30|917.4|917.2|917.6|917.2|917.6|917.2|917.4|917.2|1825
1626966460000|2021-07-22 15:07:40|917.8|917.4|917.6|917.4|917.8|917.4|917.4|917.2|2468
1626966470000|2021-07-22 15:07:50|||||||||846
1626966480000|2021-07-22 15:08:00|917.8|917.6|917.8|917.4|917.8|917.6|917.6|917.4|5067
1626966490000|2021-07-22 15:08:10||917.6||917.4||917.6||917.4|1862
1626966500000|2021-07-22 15:08:20|918|917.6|918|917.8|918|917.8|918|917.6|2153
1626966510000|2021-07-22 15:08:30|918.2|918|918|917.8|918.2|918|917.8|917.6|4905
1626966540000|2021-07-22 15:09:00|918.2||918||918.2||918||1763
1626966550000|2021-07-22 15:09:10|918.2|918|918.2|917.8|918.2|918|918|917.8|3677
1626966570000|2021-07-22 15:09:30|918.4|918|918.2|917.8|918.4|918.2|918.2|917.8|1039
1626966580000|2021-07-22 15:09:40|918|917.2|917.4|917.2|918|917.2|917.4|917.2|26293
1626966590000|2021-07-22 15:09:50|917.6|917.4|917.4|917.2|917.8|917.4|917.2|917|33053
1626966600000|2021-07-22 15:10:00|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|199
1626966610000|2021-07-22 15:10:10|917.4||917.4||917.4||917.4||0
1626966620000|2021-07-22 15:10:20|917.2|917|917.4|917.2|917.4|917.2|917.2|917|7366
1626966630000|2021-07-22 15:10:30|917.6|917.4|917.4|917.2|917.6|917.4|917.4|917.2|577
1626966640000|2021-07-22 15:10:40|917.6||917.6||917.6||917.6||0
1626966650000|2021-07-22 15:10:50|917.4||917.4||917.4||917.4||0
1626966660000|2021-07-22 15:11:00|917.6|917.4|917.6|917.2|917.6|917.4|917.4|917.2|15706
1626966670000|2021-07-22 15:11:10|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|11341
1626966690000|2021-07-22 15:11:30|917.4||917.4||917.4||917.4||0
1626966700000|2021-07-22 15:11:40|917.6||917.4||917.6||917.4||1417
1626966710000|2021-07-22 15:11:50|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|1102
1626966720000|2021-07-22 15:12:00||917.4||917.4||917.4||917.4|1200
1626966730000|2021-07-22 15:12:10||917.2||917.4||917.4||917.2|2401
1626966740000|2021-07-22 15:12:20|917.4|917.2|917.4|917.2|917.6|917.2|917.2|917|6023
1626966760000|2021-07-22 15:12:40|917.2|917|917.2|917|917.4|917|917.2|917|1530
1626966770000|2021-07-22 15:12:50|917|916.8|917.2|916.8|917.2|916.8|917|916.8|2880
1626966780000|2021-07-22 15:13:00|917||917.2||917.2||917||1379
1626966790000|2021-07-22 15:13:10|917|916.6|916.8|916.6|917|916.8|916.8|916.6|5913
1626966800000|2021-07-22 15:13:20|916.6|916.4|916.4|916.2|916.6|916.4|916.4|916|6916
1626966810000|2021-07-22 15:13:30|916.6|916.4|916.8|916.4|916.8|916.6|916.6|916.2|1226
1626966840000|2021-07-22 15:14:00|917|916.6|917|916.6|917|916.8|916.8|916.6|2202
1626966850000|2021-07-22 15:14:10|||||||||471
1626966860000|2021-07-22 15:14:20|916.8||916.8||916.8||916.8||0
1626966870000|2021-07-22 15:14:30|917||916.8||917||916.8||1394
1626966880000|2021-07-22 15:14:40|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|1155
1626966890000|2021-07-22 15:14:50|916.6|916.2|917|916.8|917|916.8|916.4|916.2|17515
1626966900000|2021-07-22 15:15:00|916.8|916.6|916.4|916.2|916.8|916.6|916.4|916.2|10974
1626966910000|2021-07-22 15:15:10||916||916||916||916|621
1626966920000|2021-07-22 15:15:20|916.2|916.2|916.4|916|916.4|916.2|916.2|916|6351
1626966930000|2021-07-22 15:15:30|916.6|916.2|916.4|916.2|916.6|916.4|916.2|916|9173
1626966940000|2021-07-22 15:15:40|916.2|916|916.4|916|916.4|916.2|916.2|916|8727
1626966950000|2021-07-22 15:15:50|916.2||916.2||916.2||916.2||0
1626966960000|2021-07-22 15:16:00|916.4|916.2|916.6|916.2|916.6|916.4|916.4|916.2|5679
1626966970000|2021-07-22 15:16:10|916.4|916.4|916.4|916.2|916.6|916.4|916.4|916.2|4036
1626966990000|2021-07-22 15:16:30|916.6|916.4|916.6|916.2|916.6|916.4|916.4|916.2|6965
1626967000000|2021-07-22 15:16:40|916.8|916.4|917|916.6|917|916.8|916.8|916.4|6634
1626967010000|2021-07-22 15:16:50|916.8|916.8|916.6|916.4|917|916.8|916.6|916.4|8966
1626967020000|2021-07-22 15:17:00|916.4|916.2|916.6|916.2|916.6|916.4|916.4|916.2|2978
1626967030000|2021-07-22 15:17:10|916.8|916.4|917|916.6|917|916.8|916.8|916.4|5999
1626967040000|2021-07-22 15:17:20|917.2|916.8|916.8|916.6|917.2|917|916.8|916.6|2068
1626967050000|2021-07-22 15:17:30|917|916.8|917|916.8|917|916.8|917|916.6|21197
1626967070000|2021-07-22 15:17:50|916.8|916.6|916.8|916.6|917|916.6|916.8|916.6|504
1626967080000|2021-07-22 15:18:00|917|916.8|917|916.8|917|916.8|917|916.8|4317
1626967090000|2021-07-22 15:18:10|916.8|916.6|917|916.8|917|916.8|916.8|916.6|3207
1626967100000|2021-07-22 15:18:20|917.2|917|917.2|917|917.2|917|917.2|917|362
1626967110000|2021-07-22 15:18:30|917.4|917.2|917|916.8|917.4|917.2|917|916.8|16825
1626967120000|2021-07-22 15:18:40|||||||||149
1626967130000|2021-07-22 15:18:50||916.6||916.6||916.6||916.6|1189
1626967140000|2021-07-22 15:19:00|916.8|916.8|917.2|917|917.2|917|916.8|916.8|6362
1626967150000|2021-07-22 15:19:10|917.4|916.8|917|916.6|917.4|916.8|917|916.6|6944
1626967160000|2021-07-22 15:19:20|917.2|916.8|917|916.8|917.2|916.8|917|916.8|2214
1626967170000|2021-07-22 15:19:30|917.2||917.2||917.2||917||0
1626967180000|2021-07-22 15:19:40|917.4|917|917.4|917|917.4|917|917.4|917|0
1627023670000|2021-07-23 07:01:10|929.4|916.2|923.8|920.6|929.4|920.6|921.4|916.2|136083
1627023680000|2021-07-23 07:01:20|924|920.8|924|923|925.6|924.6|922.8|920.8|38697
1627023690000|2021-07-23 07:01:30|923.8|922.6|922.4|921|924.2|922.6|922.4|921|2414
1627023700000|2021-07-23 07:01:40|922.2|920.8|921.4|920.6|922.2|920.8|921.4|920.6|0
1627023710000|2021-07-23 07:01:50|921.2|920.2|921.4|920|921.4|920.2|921.2|920|838
1627023720000|2021-07-23 07:02:00|921.2|920.2|920.2|919.2|921.2|920.2|920.2|919.2|3210
1627023730000|2021-07-23 07:02:10|920|918.6|919.8|918.4|920|918.6|919.4|918|77
1627023740000|2021-07-23 07:02:20|920|918.6|921.4|919.8|921.4|919.8|920|918.6|4028
1627023750000|2021-07-23 07:02:30|921.8|920|922.6|921.6|922.6|921.6|921.8|920|1091
1627023760000|2021-07-23 07:02:40|923|921.8|923.6|921.8|924|922|923|921.8|1137
1627023770000|2021-07-23 07:02:50|923.8|922|924.2|923.4|924.8|923.4|923.6|922|3055
1627023780000|2021-07-23 07:03:00|924|923.2|924|922.8|924.2|923.4|923.2|922.2|5818
1627023800000|2021-07-23 07:03:20|923.8||923.8||924||923.8||0
1627023810000|2021-07-23 07:03:30|924|923|924.2|923.2|924.2|923.2|924|923|12586
1627023840000|2021-07-23 07:04:00|923.8||923.8||923.8||923.8||0
1627023850000|2021-07-23 07:04:10|924.2|923.4|924.2|923.4|924.2|923.4|924.2|923.4|5979
1627023860000|2021-07-23 07:04:20|924.6|923.6|925.4|924.2|926.6|925.4|924.4|923.6|17977
1627023870000|2021-07-23 07:04:30|925.6|924.4|925.2|924.4|925.6|924.4|925.2|924.2|0
1627023890000|2021-07-23 07:04:50|925|924.2|924.6|923.8|925|924.2|924.6|923.8|2049
1627023900000|2021-07-23 07:05:00|924.8|924|925.8|925|925.8|925|924.8|924|9342
1627023910000|2021-07-23 07:05:10|926|925.2|926.8|925.8|927.6|926.4|925.2|924.4|25490
1627023920000|2021-07-23 07:05:20|926.6|925.6|926|925.2|926.6|925.6|926|925.2|234
1627023930000|2021-07-23 07:05:30|925.8|925.4|926.8|926.2|927|926.2|925.8|925.4|2056
1627023940000|2021-07-23 07:05:40|927.2|926.4|927.6|926.8|927.6|926.8|927|926.4|1236
1627023950000|2021-07-23 07:05:50|927.4|926.6|926.2|925.2|927.4|926.6|925.8|924.8|2316
1627023960000|2021-07-23 07:06:00|926|925|926|925.2|926|925.2|926|925|0
1627023970000|2021-07-23 07:06:10|925.8||926||926||925.8||0
1627023980000|2021-07-23 07:06:20|926.2|925.4|927.2|926.4|927.4|926.4|926|925.4|5130
1627023990000|2021-07-23 07:06:30|927.4|926.6|927|926|927.6|926.8|926.8|925.8|194
1627024000000|2021-07-23 07:06:40|927.2|926.2|927|926|927.2|926.4|927|926|132
1627024010000|2021-07-23 07:06:50|926.8|925.8|926|925|926.8|925.8|926|925|0
1627024020000|2021-07-23 07:07:00|926.2|925.2|926.6|926|927.6|926.8|926.2|925.2|0
1627024030000|2021-07-23 07:07:10|926.8|925.8|927|926.2|927.2|926.2|926|925.6|6217
1627024040000|2021-07-23 07:07:20|926.8|926|927|926.2|927.4|926.4|926.8|926|103
1627024050000|2021-07-23 07:07:30|927.2|926.4|927|926|927.2|926.4|926.2|925.4|0
1627024060000|2021-07-23 07:07:40|926.8|926.2|926.4|925.6|926.8|926.2|926.4|925.6|708
1627024070000|2021-07-23 07:07:50|926.6|926|926.8|926|927|926|926.6|926|80
1627024080000|2021-07-23 07:08:00|927|926.2|927.2|926.6|927.6|926.8|926.8|926|258
1627024120000|2021-07-23 07:08:40|927|926.4|927|926.4|927|926.4|927|926.4|1260
1627024130000|2021-07-23 07:08:50|927.2|926.6|929.2|928.6|929.2|928.6|927.2|926.6|17692
1627024140000|2021-07-23 07:09:00|929|928.4|928.6|928.2|929|928.4|928.2|927.8|11235
1627024150000|2021-07-23 07:09:10||928||928||928||928|4607
1627024160000|2021-07-23 07:09:20||928.2||928||928.2||928|921
1627024170000|2021-07-23 07:09:30|928.4|927.8|928|927.2|928.6|927.8|928|927|3748
1627024180000|2021-07-23 07:09:40|927.8|927|926.8|926|928.6|927.6|926.8|926|13862
1627024190000|2021-07-23 07:09:50|926.6|925.8|926.8|926|926.8|926.4|926|925.6|4230
1627024200000|2021-07-23 07:10:00|926.6|926.2|927.2|926.4|927.2|926.6|926.6|925.8|7323
1627024210000|2021-07-23 07:10:10|927.4|927|927.8|927|927.8|927.2|927.4|927|1057
1627024220000|2021-07-23 07:10:20|927.6|926.8|926.4|925.6|927.6|926.8|926.4|925.6|145
1627024230000|2021-07-23 07:10:30|926.2|925.4|926.6|926|926.6|926.2|926|925.2|2169
1627024240000|2021-07-23 07:10:40|926.4|925.8|926.2|925.6|926.4|925.8|926.2|925.4|271
1627024250000|2021-07-23 07:10:50|926|925.4|926|925.6|926|925.6|925.8|925|1281
1627024260000|2021-07-23 07:11:00|925.8|925.4|926.2|925.4|926.6|926.2|925.8|925|3307
1627024270000|2021-07-23 07:11:10|926.4|925.6|926.4|925.6|926.4|925.8|926.2|925.4|0
1627024280000|2021-07-23 07:11:20|926.2|925.4|925.8|925.2|926.4|925.6|925.2|924.8|4658
1627024290000|2021-07-23 07:11:30|926|925.4|926.2|925.6|926.2|925.6|926|925.4|271
1627024300000|2021-07-23 07:11:40|926|925.4|925.8|925|926|925.4|925.8|925|1864
1627024310000|2021-07-23 07:11:50|926|925.2|926.2|925.4|926.2|925.4|926|925.2|271
1627024330000|2021-07-23 07:12:10|926|925.2|925.4|925|926|925.6|925.4|925|14554
1627024350000|2021-07-23 07:12:30||925.2||925.2||925.2||925|8389
1627024360000|2021-07-23 07:12:40|925.2|925|924.8|924.2|925.2|925|924.8|924.2|4867
1627024370000|2021-07-23 07:12:50||924.4||924.2||924.4||924.2|0
1627024380000|2021-07-23 07:13:00|924.6|924|924.8|924|924.8|924.2|924.4|924|720
1627024390000|2021-07-23 07:13:10|924.6||924.6||924.6||924.6||271
1627024400000|2021-07-23 07:13:20|924.8|923.8|924.6|924|924.8|924|924.2|923.8|4076
1627024410000|2021-07-23 07:13:30|924.8|924.2|924.8|924.4|924.8|924.4|924.8|924.2|0
1627024420000|2021-07-23 07:13:40|925|924.6|925|924.4|925.2|924.6|924.8|924.4|920
1627024430000|2021-07-23 07:13:50|924.8|924.2|924|923.6|924.8|924.2|924|923.6|7194
1627024440000|2021-07-23 07:14:00|923.8|923.4|924.2|923.8|924.2|923.8|923.8|923.4|2378
1627024450000|2021-07-23 07:14:10|924.4|924|924.4|923.8|924.4|924|924.4|923.8|579
1627024460000|2021-07-23 07:14:20|924.2|923.6|924|923.4|924.2|923.6|924|923.4|2294
1627024470000|2021-07-23 07:14:30|924.2|923.6|924.6|924.2|924.6|924.2|924.2|923.6|1933
1627024480000|2021-07-23 07:14:40|925|924.4|924.8|924.2|925.2|924.6|924.8|924.2|2946
1627024490000|2021-07-23 07:14:50|925|924.4|924.8|924.2|925.2|924.6|924.4|924.2|1558
1627024500000|2021-07-23 07:15:00|925|924.4|925.2|924.6|925.2|924.6|924.8|924.2|2070
1627024510000|2021-07-23 07:15:10|925|924.8|925|924.2|925|924.8|924.8|924.2|563
1627024520000|2021-07-23 07:15:20|924.8|924.4|924.4|924|925|924.4|924.4|923.8|447
1627024550000|2021-07-23 07:15:50|924.6|924.2|924.8|924.2|925.2|924.8|924.6|924.2|1256
1627024560000|2021-07-23 07:16:00|925|924.4|925.2|924.6|925.2|924.6|924.4|924.2|2800
1627024570000|2021-07-23 07:16:10|925|924.4|924.6|924.2|925|924.4|924.6|924.2|1816
1627024580000|2021-07-23 07:16:20|924.8||924.6||924.8||924.6||0
1627024590000|2021-07-23 07:16:30|924.8|924|924.6|924|924.8|924|924.4|923.8|897
1627024600000|2021-07-23 07:16:40|924.4||924.6||924.6||924.4||0
1627024610000|2021-07-23 07:16:50|||||||||285
1627024620000|2021-07-23 07:17:00||924.2||924||924.2||924|0
1627024630000|2021-07-23 07:17:10|924.4|924.2|924.6|924|924.6|924.2|924.2|924|1622
1627024640000|2021-07-23 07:17:20||924.2||924.2||924.4||924.2|4582
1627024650000|2021-07-23 07:17:30|924.4|924|924.6|924.2|924.6|924.2|924.2|924|2124
1627024660000|2021-07-23 07:17:40||924.4||924.2||924.4||924.2|1518
1627024670000|2021-07-23 07:17:50||924.4||924.4||924.4||924.4|62
1627024680000|2021-07-23 07:18:00|924.8|924.2|924.4|924|924.8|924.4|924.2|924|7956
1627024690000|2021-07-23 07:18:10|924.6|924.2|924.6|924.4|924.6|924.4|924.6|924|1223
1627024700000|2021-07-23 07:18:20|924.8|924.6|924.8|924.4|925|924.6|924.6|924|3763
1627024710000|2021-07-23 07:18:30|924.6|924.2|925|924.4|925|924.6|924.4|924.2|0
1627024720000|2021-07-23 07:18:40|925.2|924.6|924.8|924.4|925.2|924.6|924.8|924.4|0
1627024730000|2021-07-23 07:18:50|925|924.6|925|924.6|925|924.6|925|924.6|1101
1627024740000|2021-07-23 07:19:00|924.8||925||925||924.8||0
1627024760000|2021-07-23 07:19:20|924.8|924.4|924.8|924.4|925|924.6|924.6|924.2|1222
1627024770000|2021-07-23 07:19:30|924.6|924.2|924.4|924.2|924.8|924.2|924.4|924.2|326
1627024780000|2021-07-23 07:19:40|924.2|924|924.6|924|924.6|924.2|924|923.8|14928
1627024790000|2021-07-23 07:19:50|924.4|924.2|924.4|923.8|924.4|924.4|924.2|923.8|7628
1627024800000|2021-07-23 07:20:00|924.6|924|924.6|924.2|925|924.6|924.6|923.8|7836
1627024810000|2021-07-23 07:20:10|924.8|924.4|925|924.4|925|924.4|924.4|924.2|8404
1627024820000|2021-07-23 07:20:20|925.2|924.6|925.4|925|925.8|925.4|925|924.6|63923
1627024830000|2021-07-23 07:20:30|925.6|924.8|925.4|925|925.6|925|925|924.8|1954
1627024840000|2021-07-23 07:20:40|925.2|924.8|925.6|925|925.6|925.2|925.2|924.8|5280
1627024850000|2021-07-23 07:20:50|925.4|925.2|925.6|925|925.8|925.4|925.4|925|1854
1627024860000|2021-07-23 07:21:00|925.4|925.2|924|923.6|925.4|925.2|923.4|922.8|27909
1627024870000|2021-07-23 07:21:10|923.8|923.4|923.8|923.2|923.8|923.4|923.8|923.2|687
1627024880000|2021-07-23 07:21:20|923.6|923.4|923.6|923|923.6|923.4|923.6|923|1499
1627024890000|2021-07-23 07:21:30|923.4|922.8|923.2|922.8|923.4|923|923.2|922.8|2682
1627024900000|2021-07-23 07:21:40|923.4|923|923.6|923.2|923.6|923.2|923|922.8|5925
1627024910000|2021-07-23 07:21:50|923.4|923|923.8|923.2|924|923.4|923.4|922.8|10573
1627024920000|2021-07-23 07:22:00|924|923.4|923.8|923.4|924|923.6|923.6|923.2|7818
1627024930000|2021-07-23 07:22:10|924|923.6|923.8|923.2|924|923.6|923.6|923.2|5118
1627024940000|2021-07-23 07:22:20|923.6|923|923.4|923|923.6|923|923.4|923|1575
1627024960000|2021-07-23 07:22:40|923.6|923.2|923.4|923|924|923.4|923.4|923|5702
1627024970000|2021-07-23 07:22:50|923.6|923.2|924.8|924.2|924.8|924.2|923.6|923.2|12681
1627024980000|2021-07-23 07:23:00|924.6||924.8||924.8||924.6||0
1627024990000|2021-07-23 07:23:10|924.6|924.4|924.8|924.2|925|924.4|924.6|924.2|1591
1627025000000|2021-07-23 07:23:20|924.6||924.6||924.6||924.6||0
1627025010000|2021-07-23 07:23:30|924.8|924.4|924.8|924.4|925.4|924.8|924.8|924.4|4829
1627025020000|2021-07-23 07:23:40|925|924.6|925.4|925.2|925.4|925.2|925|924.6|3912
1627025030000|2021-07-23 07:23:50|925.6|925.4|926|925.6|926.2|925.6|925.6|925.4|1531
1627025040000|2021-07-23 07:24:00|926.2|925.8|926|925.6|926.6|926|926|925.6|845
1627025050000|2021-07-23 07:24:10|||||||||2022
1627025090000|2021-07-23 07:24:50|926.2|925.8|926.6|926|927|926.2|926.2|925.6|2747
1627025100000|2021-07-23 07:25:00|926.4|926.2|926.4|925.8|926.4|926.2|926.2|925.6|6448
1627025110000|2021-07-23 07:25:10|926.2|925.6|926.4|925.8|926.4|925.8|926|925.4|688
1627025120000|2021-07-23 07:25:20|926.2|925.6|926.4|925.6|926.4|925.8|926|925.4|0
1627025130000|2021-07-23 07:25:30|926.2|925.8|926.4|925.8|926.4|925.8|926|925.4|390
1627025140000|2021-07-23 07:25:40|926.6|926|926.4|925.8|927|926.4|926.2|925.6|0
1627025150000|2021-07-23 07:25:50|926.6|926|926.4|925.8|926.6|926|926.2|925.8|0
1627025160000|2021-07-23 07:26:00|926.2||926.2||926.2||926.2||0
1627025180000|2021-07-23 07:26:20|926|926|926.4|925.8|926.4|926|926|925.8|180
1627025190000|2021-07-23 07:26:30|926.2||926.2||926.2||926.2||0
1627025210000|2021-07-23 07:26:50|926|925.6|925.6|925|926|925.6|925.2|924.6|27504
1627025220000|2021-07-23 07:27:00|925.8|925.2|925.6|925.2|925.8|925.2|925.6|925.2|0
1627025240000|2021-07-23 07:27:20|925.8|925.4|925.4|925|925.8|925.4|925.2|925|4331
1627025250000|2021-07-23 07:27:30|925.2|924.8|925|924.4|925.2|924.8|925|924.4|1812
1627025260000|2021-07-23 07:27:40|925.2|924.6|925.2|924.6|925.2|924.8|925|924.4|0
1627025280000|2021-07-23 07:28:00|925||925||925||925||0
1627025290000|2021-07-23 07:28:10|925.2|924.8|925.4|925|925.4|925|925.2|924.8|635
1627025300000|2021-07-23 07:28:20|925.6|925.2|925.4|925|925.8|925.4|925|924.6|2583
1627025310000|2021-07-23 07:28:30|925.2|924.8|925.4|924.8|925.4|925|925.2|924.8|1592
1627025320000|2021-07-23 07:28:40|925.2||925.4||925.4||925.2||0
1627025330000|2021-07-23 07:28:50|925.2||925.2||925.2||925.2||0
1627025340000|2021-07-23 07:29:00|925|924.6|924.6|924|925|924.6|924.4|923.8|7738
1627025360000|2021-07-23 07:29:20|924.8|924.2|924.6|924|924.8|924.2|924.6|924|3352
1627025370000|2021-07-23 07:29:30|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|0
1627025390000|2021-07-23 07:29:50|924.6|924.4|924.8|924.2|924.8|924.4|924.6|924.2|0
1627025400000|2021-07-23 07:30:00|925|924.4|925.8|925.4|926|925.6|924.8|924.4|9625
1627025410000|2021-07-23 07:30:10|925.6|925.2|925|924.8|926|925.4|925|924.8|13744
1627025420000|2021-07-23 07:30:20|925.2|925|925.2|924.8|925.4|925|925.2|924.8|2266
1627025430000|2021-07-23 07:30:30|925.4|924.6|924.4|923.8|925.4|924.6|924.4|923.8|143
1627025440000|2021-07-23 07:30:40|924.6|924|924.6|924|924.8|924.4|924.6|924|1942
1627025450000|2021-07-23 07:30:50|924.8|924.2|924.6|924|924.8|924.2|924.4|924|0
1627025460000|2021-07-23 07:31:00|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|0
1627025470000|2021-07-23 07:31:10|924.4|924|925|924.4|925|924.4|924.4|924|1137
1627025480000|2021-07-23 07:31:20|925.2|924.6|924.8|924.4|925.4|924.8|924.8|924.4|0
1627025490000|2021-07-23 07:31:30|925|924.6|925.2|924.8|925.2|924.8|925|924.4|0
1627025500000|2021-07-23 07:31:40|925|924.6|925.2|924.6|925.2|924.6|924.8|924.4|4945
1627025510000|2021-07-23 07:31:50|925||925||925||925||0
1627025530000|2021-07-23 07:32:10|925.2|925|925.2|924.8|925.4|925|925.2|924.6|3434
1627025540000|2021-07-23 07:32:20|925.4||925.2||925.4||925.2||0
1627025550000|2021-07-23 07:32:30|925.4||925.4||925.4||925.4||0
1627025560000|2021-07-23 07:32:40|925.2|925|925|924.6|925.2|925|925|924.6|4993
1627025570000|2021-07-23 07:32:50|925.2|924.8|925|924.4|925.4|925.2|924.8|924.4|2546
1627025580000|2021-07-23 07:33:00|924.8|924.2|924.8|924.4|924.8|924.4|924.4|923.8|4000
1627025590000|2021-07-23 07:33:10|924.6|924.2|924.4|923.8|924.6|924.2|924.4|923.8|475
1627025600000|2021-07-23 07:33:20|924.6|924|924.4|923.8|924.6|924.2|924.4|923.8|0
1627025610000|2021-07-23 07:33:30|924.6|924|924.6|924|924.6|924|924.6|924|0
1627025620000|2021-07-23 07:33:40|924.4|923.8|924.6|924|924.6|924.2|924.4|923.8|0
1627025630000|2021-07-23 07:33:50||924.2||924||924.2||924|0
1627025640000|2021-07-23 07:34:00|924.8|924.2|924.8|924.2|925|924.4|924.6|924.2|1300
1627025650000|2021-07-23 07:34:10|925|924.4|924.4|923.8|925|924.4|924.4|923.8|367
1627025660000|2021-07-23 07:34:20|924.6|924|924|923.4|924.6|924|924|923.4|1241
1627025670000|2021-07-23 07:34:30|923.8|923.2|923.8|923.2|924|923.6|923.4|923|0
1627025680000|2021-07-23 07:34:40|924|923.4|923.6|923.2|924|923.6|923.6|923|0
1627025710000|2021-07-23 07:35:10|923.4|923|923.4|922.8|923.4|923|923.4|922.8|521
1627025720000|2021-07-23 07:35:20|923.2|922.6|923.4|922.8|923.6|923|923|922.4|5215
1627025730000|2021-07-23 07:35:30|923.6|923|924|923.4|924|923.4|923.6|923|234
1627025740000|2021-07-23 07:35:40|923.8|923.6|924|923.4|924|923.6|923.6|923.2|115
1627025750000|2021-07-23 07:35:50|924.2|923.6|924|923.6|924.2|923.6|924|923.6|0
1627025760000|2021-07-23 07:36:00|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.4|203
1627025770000|2021-07-23 07:36:10|924|923.6|923.8|923.4|924.2|923.6|923.8|923.4|0
1627025780000|2021-07-23 07:36:20|923.6|923.2|923.4|922.8|923.6|923.2|923.4|922.8|51
1627025790000|2021-07-23 07:36:30|923.2|922.6|923.2|922.6|923.2|922.6|923|922.6|0
1627025800000|2021-07-23 07:36:40|923||923||923||923||0
1627025810000|2021-07-23 07:36:50|922.8|922.4|923|922.6|923|922.6|922.8|922.2|7917
1627025820000|2021-07-23 07:37:00|922.8|922.4|922.8|922.4|923|922.6|922.6|922.2|7129
1627025840000|2021-07-23 07:37:20|923|922.6|923|922.4|923.2|922.6|923|922.4|2912
1627025850000|2021-07-23 07:37:30|923.2|922.6|923|922.6|923.2|922.8|923|922.6|0
1627025860000|2021-07-23 07:37:40|922.8|922.4|922.6|922.2|922.8|922.4|922.6|922.2|1271
1627025870000|2021-07-23 07:37:50|922.8|922.4|923|922.4|923|922.4|922.8|922.4|1200
1627025890000|2021-07-23 07:38:10|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|0
1627025900000|2021-07-23 07:38:20|923|922.6|923.2|922.8|923.2|922.8|923|922.4|0
1627025910000|2021-07-23 07:38:30|923.4|923|923.2|922.8|923.4|923|923.2|922.8|0
1627025920000|2021-07-23 07:38:40|923.4|923|923.2|922.8|923.4|923|923.2|922.8|0
1627025940000|2021-07-23 07:39:00|923.4|923|923.4|923|923.4|923|923.4|922.8|0
1627025950000|2021-07-23 07:39:10|923.6|923.2|924|923.6|924.2|923.6|923.6|923|0
1627025960000|2021-07-23 07:39:20|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1627026000000|2021-07-23 07:40:00|924|923.6|923.2|922.6|924|923.6|923.2|922.6|3367
1627026010000|2021-07-23 07:40:10|923|922.4|922.8|922.4|923.2|922.4|922.8|922.2|0
1627026020000|2021-07-23 07:40:20|923|922.6|923.2|922.8|923.2|922.8|923|922.6|285
1627026050000|2021-07-23 07:40:50|923.4|923|923.8|923.2|923.8|923.2|923.4|923|9801
1627026070000|2021-07-23 07:41:10|923.6|923|923.6|923.2|923.6|923.2|923.2|923|181
1627026080000|2021-07-23 07:41:20|923.8||923.8||923.8||923.8||0
1627026110000|2021-07-23 07:41:50|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|0
1627026120000|2021-07-23 07:42:00|923.8||923.6||923.8||923.6||0
1627026130000|2021-07-23 07:42:10|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1627026140000|2021-07-23 07:42:20|924|923.2|923.8|923.2|924|923.2|923.8|923.2|0
1627026150000|2021-07-23 07:42:30|924|923.4|924|923.6|924|923.6|924|923.4|234
1627026160000|2021-07-23 07:42:40|923.8|923.4|923.6|923.2|923.8|923.4|923.6|923.2|2000
1627026170000|2021-07-23 07:42:50|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1627026180000|2021-07-23 07:43:00|924||924||924||924||0
1627026200000|2021-07-23 07:43:20|923.8|923.2|924|923.6|924|923.6|923.6|923.2|506
1627026210000|2021-07-23 07:43:30|924.2||924||924.2||924||0
1627026220000|2021-07-23 07:43:40|923.8|923.4|923.6|923.2|923.8|923.6|923.6|923.2|778
1627026230000|2021-07-23 07:43:50|923.8||923.6||923.8||923.6||0
1627026250000|2021-07-23 07:44:10|923.4|923|922.8|922.6|923.6|923|922.8|922.6|5272
1627026260000|2021-07-23 07:44:20|923|922.4|922.8|922.4|923.2|922.6|922.8|922.2|2554
1627026270000|2021-07-23 07:44:30|922.6|922.2|922.6|922.2|922.8|922.2|922.4|922|0
1627026290000|2021-07-23 07:44:50|922.8|922.4|923.2|922.6|923.2|922.6|922.8|922.4|3993
1627026300000|2021-07-23 07:45:00|923.4|922.8|923.4|923|923.6|923.2|923.4|922.8|394
1627026310000|2021-07-23 07:45:10|923.6|923.2|923.6|923.2|923.8|923.4|923.6|923.2|190
1627026320000|2021-07-23 07:45:20|923.4|923|923.8|923.4|923.8|923.4|923.4|923|73
1627026330000|2021-07-23 07:45:30|923.6|923.2|923.2|922.8|923.6|923.2|923.2|922.8|8738
1627026340000|2021-07-23 07:45:40|923.4|922.6|923.2|922.8|923.4|922.8|923.2|922.6|0
1627026350000|2021-07-23 07:45:50|923.4|923|923.4|922.8|923.6|923.2|923.4|922.8|2160
1627026360000|2021-07-23 07:46:00|923.2|923|923|922.8|923.4|923|923|922.8|1391
1627026370000|2021-07-23 07:46:10|922.8|922.6|923|922.4|923|922.6|922.8|922.4|234
1627026380000|2021-07-23 07:46:20|922.8||922.8||922.8||922.8||0
1627026390000|2021-07-23 07:46:30|922.6||922.6||922.6||922.6||0
1627026400000|2021-07-23 07:46:40|922.8|922.6|923.2|922.6|923.2|922.6|922.8|922.6|1829
1627026410000|2021-07-23 07:46:50|923|922.8|923|922.6|923.2|922.8|923|922.6|0
1627026420000|2021-07-23 07:47:00|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|0
1627026430000|2021-07-23 07:47:10|923|922.6|923.2|922.6|923.2|922.6|923|922.6|994
1627026440000|2021-07-23 07:47:20|923|922.4|923.2|922.8|923.2|922.8|922.8|922.4|0
1627026450000|2021-07-23 07:47:30|923.4|923|923.6|923.2|923.8|923.4|923.4|923|3301
1627026460000|2021-07-23 07:47:40|923.4||923.4||923.4||923.4||0
1627026470000|2021-07-23 07:47:50|923.2|923|922.8|922.4|923.2|923|922.8|922.4|3257
1627026480000|2021-07-23 07:48:00|922.6||922.6||922.6||922.6||0
1627026490000|2021-07-23 07:48:10|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|1522
1627026500000|2021-07-23 07:48:20|923|922.6|923.6|923|923.6|923|923|922.6|3266
1627026510000|2021-07-23 07:48:30||923.2||923.2||923.2||923.2|0
1627026520000|2021-07-23 07:48:40|923.4|923|923.4|923|923.4|923|923.4|923|1542
1627026530000|2021-07-23 07:48:50|923.2|922.8|923|922.6|923.2|922.8|923|922.6|376
1627026540000|2021-07-23 07:49:00|922.8|922.4|922.6|922.2|922.8|922.4|922.4|922|1868
1627026560000|2021-07-23 07:49:20|922.4|922.4|923|922.6|923|922.6|922.4|922.2|2839
1627026570000|2021-07-23 07:49:30|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|0
1627026580000|2021-07-23 07:49:40|923|922.6|922.8|922.4|923|922.8|922.6|922.4|1174
1627026600000|2021-07-23 07:50:00|922.6|922.2|922.4|921.8|922.6|922.2|922.4|921.8|890
1627026610000|2021-07-23 07:50:10|922.6|922|922.6|922|922.8|922.4|922.4|921.8|0
1627026620000|2021-07-23 07:50:20|922.4|922.2|922.4|922|922.4|922.2|922.4|922|0
1627026630000|2021-07-23 07:50:30|922.2|921.8|922.4|921.8|922.4|921.8|922|921.6|1167
1627026640000|2021-07-23 07:50:40|922.2|922|922|921.6|922.2|922|922|921.6|1886
1627026660000|2021-07-23 07:51:00|921.8|921.4|921.2|920.8|921.8|921.6|921.2|920.8|3819
1627026670000|2021-07-23 07:51:10|921.4|921|921.6|921|921.6|921.2|921.2|921|7498
1627026680000|2021-07-23 07:51:20|921.4||921.4||921.4||921.4||0
1627026690000|2021-07-23 07:51:30|921.6|921.2|921.6|921.4|921.6|921.4|921.6|921.2|0
1627026700000|2021-07-23 07:51:40|921.8|921.6|922|921.4|922|921.6|921.8|921.4|226
1627026710000|2021-07-23 07:51:50||921.6||921.6||921.6||921.6|155
1627026730000|2021-07-23 07:52:10|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|1500
1627026740000|2021-07-23 07:52:20|922|921.6|922.2|922|922.4|922|922|921.4|1494
1627026750000|2021-07-23 07:52:30|922.4||922.4||922.4||922.2||61
1627026760000|2021-07-23 07:52:40|922.6|922.2|922.6|922|922.6|922.2|922.4|922|0
1627026770000|2021-07-23 07:52:50|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|0
1627026780000|2021-07-23 07:53:00|922.6|922.4|922.6|922.2|922.6|922.4|922.6|922.2|583
1627026790000|2021-07-23 07:53:10|922.4|922|922.4|922|922.4|922.2|922.4|922|977
1627026800000|2021-07-23 07:53:20|922.6|922.2|923|922.4|923|922.4|922.6|922.2|472
1627026810000|2021-07-23 07:53:30|922.8||922.8||922.8||922.8||0
1627026820000|2021-07-23 07:53:40|923|922.6|922.8|922.4|923|922.6|922.8|922.4|0
1627026830000|2021-07-23 07:53:50|923|922.6|923|922.6|923.2|922.6|923|922.6|525
1627026850000|2021-07-23 07:54:10|922.8|922.4|922.6|922.4|922.8|922.4|922.6|922.4|313
1627026860000|2021-07-23 07:54:20|922.8|922.6|923|922.4|923|922.6|922.8|922.4|2952
1627026870000|2021-07-23 07:54:30|922.8|922.6|923|922.6|923|922.8|922.8|922.6|2396
1627026880000|2021-07-23 07:54:40|922.8||923||923||922.8||1121
1627026900000|2021-07-23 07:55:00||922.8||922.8||922.8||922.8|0
1627026910000|2021-07-23 07:55:10||922.6||922.6||922.6||922.6|0
1627026930000|2021-07-23 07:55:30|922.8|922.4|922.4|922.2|922.8|922.4|922.4|922|312
1627026940000|2021-07-23 07:55:40|922.6|922|922.4|922|922.6|922|922|921.6|1907
1627026950000|2021-07-23 07:55:50|922.2|922.2|922.2|921.8|922.6|922.2|922.2|921.8|1984
1627026960000|2021-07-23 07:56:00|922.4|922|922.4|922|922.4|922.2|922.2|921.8|4574
1627026970000|2021-07-23 07:56:10|922.2|921.8|922|921.8|922.2|922|922|921.8|4367
1627026980000|2021-07-23 07:56:20|921.8|921.6|921.8|921.4|921.8|921.6|921.8|921.4|5126
1627027000000|2021-07-23 07:56:40|921.6||921.6||921.6||921.6||317
1627027010000|2021-07-23 07:56:50|921.8|921.6|922|921.6|922|921.6|921.8|921.4|3966
1627027030000|2021-07-23 07:57:10|922.2|921.8|922.6|922.2|922.6|922.2|922.2|921.8|0
1627027040000|2021-07-23 07:57:20|922.4|922|922|921.6|922.6|922|922|921.6|692
1627027050000|2021-07-23 07:57:30|921.8||921.8||921.8||921.8||0
1627027060000|2021-07-23 07:57:40|922||922||922||921.8||764
1627027080000|2021-07-23 07:58:00|921.8|921.4|921.8|921.4|921.8|921.4|921.6|921.4|1231
1627027090000|2021-07-23 07:58:10|922|921.6|922|921.6|922.2|921.6|922|921.6|0
1627027100000|2021-07-23 07:58:20|922.2|921.8|922.4|922.2|922.4|922.2|922|921.6|10173
1627027110000|2021-07-23 07:58:30|922.6|922|922.6|922.2|922.8|922.4|922.6|922|1972
1627027120000|2021-07-23 07:58:40|922.8||922.8||922.8||922.8||0
1627027130000|2021-07-23 07:58:50|922.6||922.6||922.8||922.6||0
1627027160000|2021-07-23 07:59:20||922.4||922.2||922.4||922.2|0
1627027180000|2021-07-23 07:59:40|922.4||922.4||922.4||922.4||3545
1627027190000|2021-07-23 07:59:50||922||922||922.2||922|226
1627027200000|2021-07-23 08:00:00|922.6|922.2|922.8|922.4|923|922.6|922.6|922.2|2804
1627027210000|2021-07-23 08:00:10|923|922.6|923|922.6|923|922.6|923|922.6|0
1627027220000|2021-07-23 08:00:20|923.2|922.8|923.4|923|923.4|923|923.2|922.8|4176
1627027230000|2021-07-23 08:00:30|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|53
1627027260000|2021-07-23 08:01:00|923|922.6|923|922.8|923|922.8|923|922.6|1722
1627027270000|2021-07-23 08:01:10|922.8|922.6|922.8|922.6|923|922.6|922.8|922.6|0
1627027280000|2021-07-23 08:01:20|923|922.4|922.8|922.4|923|922.4|922.8|922.4|2134
1627027300000|2021-07-23 08:01:40|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|1754
1627027310000|2021-07-23 08:01:50||922.4||922.4||922.4||922.4|0
1627027320000|2021-07-23 08:02:00|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|2167
1627027330000|2021-07-23 08:02:10|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|500
1627027340000|2021-07-23 08:02:20|923|922.6|923|922.6|923|922.6|922.8|922.6|0
1627027350000|2021-07-23 08:02:30|922.8|922.4|923.2|922.8|923.4|922.8|922.8|922.4|1137
1627027360000|2021-07-23 08:02:40|923.4|923|923.4|923|923.4|923|923.4|923|234
1627027370000|2021-07-23 08:02:50|923.6|923.2|923|922.6|923.8|923.4|923|922.6|4326
1627027410000|2021-07-23 08:03:30|922.8|922.4|922.6|922.4|923|922.4|922.6|922.4|1380
1627027420000|2021-07-23 08:03:40|922.8|922.6|922.8|922.6|923|922.6|922.6|922.4|2623
1627027440000|2021-07-23 08:04:00|923|922.4|922.6|922.2|923|922.4|922.4|922|11990
1627027450000|2021-07-23 08:04:10|922.8|922.4|923|922.6|923|922.6|922.8|922.4|1602
1627027470000|2021-07-23 08:04:30||922.8||922.8||922.8||922.8|0
1627027480000|2021-07-23 08:04:40|923.2|923|923.4|923|923.4|923|923.2|923|1004
1627027490000|2021-07-23 08:04:50|923.6|923.2|924|923.6|924|923.6|923.4|923|8386
1627027500000|2021-07-23 08:05:00|923.8|923.8|924.6|924.2|924.6|924.2|923.8|923.6|5132
1627027510000|2021-07-23 08:05:10|924.8|924.4|924.8|924.4|924.8|924.6|924.6|924.4|5335
1627027520000|2021-07-23 08:05:20|924.6|924.2|925|924.6|925.4|925|924.6|924.2|65035
1627027530000|2021-07-23 08:05:30|924.8|924.4|925.2|924.8|925.2|925|924.8|924.4|17844
1627027540000|2021-07-23 08:05:40|925||925.2||925.2||925||1000
1627027550000|2021-07-23 08:05:50|925|924.6|924.8|924.6|925|924.6|924.8|924.6|1683
1627027560000|2021-07-23 08:06:00|925|924.4|924.6|924.4|925|924.6|924.6|924.4|757
1627027570000|2021-07-23 08:06:10|924.8|924.6|924.8|924.4|925|924.6|924.6|924.4|2595
1627027600000|2021-07-23 08:06:40|925|924.6|925|924.6|925|924.6|925|924.6|0
1627027610000|2021-07-23 08:06:50|924.8|924.4|924.6|924.4|924.8|924.6|924.6|924.4|61
1627027630000|2021-07-23 08:07:10|924.4|924.2|924.2|924|924.6|924.2|924.2|924|1994
1627027640000|2021-07-23 08:07:20|924.4|924.2|925|924.6|925|924.6|924.4|924|1447
1627027650000|2021-07-23 08:07:30|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.8|0
1627027660000|2021-07-23 08:07:40|925.4|925|925.8|925.4|926|925.4|925.2|925|7399
1627027670000|2021-07-23 08:07:50|925.6||925.6||925.6||925.6||52
1627027680000|2021-07-23 08:08:00|925.4|925.2|925.2|924.8|925.6|925.4|925.2|924.6|11866
1627027690000|2021-07-23 08:08:10|925.4|925|925.4|925|925.4|925|925.2|925|600
1627027700000|2021-07-23 08:08:20|925.6|925.2|926|925.4|926|925.6|925.6|925|4917
1627027710000|2021-07-23 08:08:30|925.8||925.8||925.8||925.8||0
1627027730000|2021-07-23 08:08:50|926|925.6|926|925.6|926.2|925.8|926|925.4|3234
1627027740000|2021-07-23 08:09:00||925.4||925.6||925.6||925.4|0
1627027750000|2021-07-23 08:09:10|||||||||10
1627027760000|2021-07-23 08:09:20|925.8||925.8||925.8||925.8||65
1627027780000|2021-07-23 08:09:40|926|925.4|926.2|925.8|926.4|925.8|926|925.4|2185
1627027790000|2021-07-23 08:09:50||925.6||925.6||925.8||925.6|0
1627027800000|2021-07-23 08:10:00||925.8||925.6||925.8||925.6|0
1627027810000|2021-07-23 08:10:10||925.8||925.8||925.8||925.8|0
1627027830000|2021-07-23 08:10:30|926|925.6|925.8|925.6|926.2|925.6|925.8|925.6|0
1627027840000|2021-07-23 08:10:40|926|925.4|926|925.8|926|925.8|926|925.4|568
1627027850000|2021-07-23 08:10:50|926.2|925.6|926.4|926|926.4|926|926.2|925.6|995
1627027870000|2021-07-23 08:11:10|926.2|925.8|926.8|926.2|926.8|926.2|926.2|925.8|4926
1627027880000|2021-07-23 08:11:20|926.6||926.4||926.6||926.4||0
1627027890000|2021-07-23 08:11:30|926.6|926|926.2|926|926.6|926|926.2|926|2063
1627027900000|2021-07-23 08:11:40|926.4|925.8|926.6|926.2|926.6|926.2|926.4|925.8|2671
1627027910000|2021-07-23 08:11:50|926.4|926|926.4|926|926.4|926|926.4|926|36
1627027920000|2021-07-23 08:12:00|926.2|925.8|926|925.4|926.2|925.8|925.8|925.4|1034
1627027930000|2021-07-23 08:12:10||925.6||925.6||925.6||925.4|0
1627027960000|2021-07-23 08:12:40|925.8|925.4|925.8|925.6|926|925.6|925.6|925.4|2920
1627027970000|2021-07-23 08:12:50|926|925.8|926.6|926|926.6|926|926|925.6|752
1627027980000|2021-07-23 08:13:00|926.4|925.8|926.2|925.8|926.4|925.8|926.2|925.8|0
1627027990000|2021-07-23 08:13:10|926||926.2||926.2||926||0
1627028030000|2021-07-23 08:13:50|926.4|926|926.4|926|926.6|926.2|926.4|925.8|1049
1627028040000|2021-07-23 08:14:00|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|0
1627028070000|2021-07-23 08:14:30|926|925.6|925.4|925|926.2|925.6|925.2|925|7300
1627028100000|2021-07-23 08:15:00|925.2|924.8|924.6|924.2|925.4|924.8|924.6|924|4508
1627028110000|2021-07-23 08:15:10|924.8|924.4|924.8|924.6|925|924.6|924.6|924.4|0
1627028120000|2021-07-23 08:15:20|925|924.4|925.2|924.8|925.2|924.8|925|924.4|1208
1627028130000|2021-07-23 08:15:30|925.4|925|925.4|925|925.4|925|925.4|925|347
1627028140000|2021-07-23 08:15:40|925.2|924.8|926|925.6|926|925.6|925.2|924.8|2637
1627028150000|2021-07-23 08:15:50|925.8|925.4|925.6|925.4|926|925.4|925.6|925.4|138
1627028160000|2021-07-23 08:16:00|925.8|925.2|925.4|925.2|925.8|925.2|925.4|925.2|928
1627028170000|2021-07-23 08:16:10|925.6|925.4|926|925.6|926|925.6|925.6|925.4|753
1627028190000|2021-07-23 08:16:30|926.2|925.8|926.4|926|926.4|926|926.2|925.8|2823
1627028210000|2021-07-23 08:16:50||925.8||925.8||926||925.8|0
1627028220000|2021-07-23 08:17:00|926.2|926|925.8|925.6|926.2|926|925.8|925.6|2045
1627028230000|2021-07-23 08:17:10|926|925.8|926|925.8|926.4|926|926|925.8|520
1627028240000|2021-07-23 08:17:20||925.6||925.6||925.6||925.6|45
1627028260000|2021-07-23 08:17:40|926.2|925.8|926.2|925.8|926.4|926|926|925.6|3269
1627028280000|2021-07-23 08:18:00||926||925.8||926||925.8|0
1627028300000|2021-07-23 08:18:20||926||925.8||926||925.8|0
1627028330000|2021-07-23 08:18:50|926||926||926||926||0
1627028340000|2021-07-23 08:19:00|925.8|925.6|926|925.6|926|925.8|925.8|925.6|6930
1627028360000|2021-07-23 08:19:20|926.2|925.8|926.4|926.2|926.6|926.2|926.2|925.6|3300
1627028370000|2021-07-23 08:19:30|926.2|926|926.6|926.2|926.6|926.2|926.2|926|2614
1627028380000|2021-07-23 08:19:40|926.4|926|926.2|925.8|926.6|926|926|925.8|7317
1627028390000|2021-07-23 08:19:50||926||925.8||926||925.8|0
1627028400000|2021-07-23 08:20:00||926||926||926||926|0
1627028410000|2021-07-23 08:20:10|926.4||926.4||926.4||926.4||841
1627028460000|2021-07-23 08:21:00|926.6|926.2|926.6|926.2|926.8|926.4|926.6|926.2|498
1627028470000|2021-07-23 08:21:10|926.4|926.4|926.4|926|926.4|926.4|926.4|926|6938
1627028480000|2021-07-23 08:21:20|926.6|926.2|926.4|926|926.6|926.2|926.4|926|0
1627028510000|2021-07-23 08:21:50|926.6|926.2|926.6|926.4|926.8|926.4|926.6|926|1190
1627028520000|2021-07-23 08:22:00|926.8|926.2|927|926.6|927|926.6|926.8|926.2|404
1627028530000|2021-07-23 08:22:10||926.8||926.8||926.8||926.6|25
1627028540000|2021-07-23 08:22:20|927.2|927|927.6|927.2|927.6|927.2|927.2|926.8|1478
1627028550000|2021-07-23 08:22:30|927.4|927|927.4|927|927.4|927|927.4|927|0
1627028560000|2021-07-23 08:22:40|927.2|926.8|927|926.8|927.4|926.8|927|926.8|1290
1627028570000|2021-07-23 08:22:50|927.2|926.6|926.8|926.6|927.2|926.6|926.8|926.6|3395
1627028580000|2021-07-23 08:23:00|927||927||927||927||0
1627028630000|2021-07-23 08:23:50||926.8||926.6||926.8||926.6|0
1627028660000|2021-07-23 08:24:20|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|3713
1627028670000|2021-07-23 08:24:30|926.8|926.4|926.8|926.6|926.8|926.6|926.8|926.2|1242
1627028680000|2021-07-23 08:24:40|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|434
1627028690000|2021-07-23 08:24:50|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|829
1627028700000|2021-07-23 08:25:00|926.4||926.4||926.4||926.4||0
1627028720000|2021-07-23 08:25:20|926.6|926|926.6|926.2|926.8|926.4|926.6|926|273
1627028740000|2021-07-23 08:25:40|||||||||265
1627028760000|2021-07-23 08:26:00|926.4|926|926.2|926|926.4|926|926.2|926|1284
1627028770000|2021-07-23 08:26:10|926.4|926.2|926.4|926|926.6|926.2|926.4|926|902
1627028790000|2021-07-23 08:26:30|926.2||926.2||926.2||926.2||0
1627028830000|2021-07-23 08:27:10|||||||||6721
1627028840000|2021-07-23 08:27:20|926.4|926.2|926.4|926.2|926.6|926.2|926.4|926.2|1246
1627028850000|2021-07-23 08:27:30|926.6||926.6||926.6||926.6||0
1627028860000|2021-07-23 08:27:40|926.4||926.6||926.6||926.4||534
1627028880000|2021-07-23 08:28:00|926.8|926.4|927.2|926.8|927.2|927|926.8|926.4|1130
1627028890000|2021-07-23 08:28:10|927.4|927|927.4|927|927.4|927|927.2|927|0
1627028900000|2021-07-23 08:28:20|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1627028910000|2021-07-23 08:28:30|927.4|927|927|926.8|927.4|927.2|927|926.8|8259
1627028920000|2021-07-23 08:28:40|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|157
1627028940000|2021-07-23 08:29:00|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|628
1627028970000|2021-07-23 08:29:30|926.4|926.2|926.6|926.2|926.6|926.2|926.2|926|2515
1627028980000|2021-07-23 08:29:40|926.4||926.4||926.4||926.4||0
1627028990000|2021-07-23 08:29:50|926.6|926.4|926.6|926.2|926.6|926.4|926.4|926.2|5196
1627029000000|2021-07-23 08:30:00|926.4|926|926.4|926|926.4|926|926.2|926|1986
1627029010000|2021-07-23 08:30:10||926.2||926||926.2||926|0
1627029020000|2021-07-23 08:30:20||926.2||926.2||926.2||926.2|4835
1627029030000|2021-07-23 08:30:30|926.2|926|926.4|926|926.4|926|926|925.6|4118
1627029040000|2021-07-23 08:30:40||926.2||926||926.2||926|0
1627029060000|2021-07-23 08:31:00|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926|4988
1627029080000|2021-07-23 08:31:20|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926|1362
1627029110000|2021-07-23 08:31:50|926.4|926|926.2|926|926.6|926|926.2|926|7091
1627029120000|2021-07-23 08:32:00|926|925.8|926|925.8|926|925.8|926|925.6|75
1627029140000|2021-07-23 08:32:20|926.2|926|925.6|925.2|926.2|926|925.6|925.2|5253
1627029160000|2021-07-23 08:32:40|925.8|925.4|926|925.6|926|925.6|925.6|925.2|128
1627029180000|2021-07-23 08:33:00|926.2|925.8|926.2|925.8|926.2|925.8|926|925.8|0
1627029200000|2021-07-23 08:33:20||926||926||926||926|0
1627029220000|2021-07-23 08:33:40|926|925.8|926.4|926.2|926.4|926.2|926|925.8|3012
1627029230000|2021-07-23 08:33:50|926.2|926|926.2|926|926.2|926|926.2|926|1453
1627029240000|2021-07-23 08:34:00|926|925.8|926.2|925.8|926.2|925.8|926|925.8|1039
1627029250000|2021-07-23 08:34:10|926.4|926|926.6|926.2|926.6|926.2|926.4|925.8|737
1627029260000|2021-07-23 08:34:20|926.8|926.4|927|926.6|927|926.6|926.8|926.2|1207
1627029270000|2021-07-23 08:34:30|927.2|926.8|927.4|927|927.6|927.2|927.2|926.8|0
1627029280000|2021-07-23 08:34:40|927.6|927.2|927.4|927|927.6|927.2|927.4|927|0
1627029290000|2021-07-23 08:34:50|927.6|927.2|927.6|927.2|927.8|927.4|927.6|927.2|0
1627029310000|2021-07-23 08:35:10||927.4||927.2||927.4||927.2|0
1627029320000|2021-07-23 08:35:20|927.8|927.4|927.8|927.6|927.8|927.6|927.8|927.4|586
1627029330000|2021-07-23 08:35:30|928|927.4|927.6|927.4|928|927.4|927.6|927.4|1566
1627029360000|2021-07-23 08:36:00|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|326
1627029370000|2021-07-23 08:36:10|928|927.8|928.4|928|928.4|928|928|927.6|1496
1627029380000|2021-07-23 08:36:20|928.2|927.8|928.2|928|928.4|928|928|927.8|3770
1627029390000|2021-07-23 08:36:30|928|927.8|928.2|927.8|928.2|927.8|928|927.8|1851
1627029400000|2021-07-23 08:36:40|928.4|928|928.6|928.2|928.6|928.2|928.4|928|234
1627029410000|2021-07-23 08:36:50|928.4|928|928.4|928.2|928.4|928.2|928.4|928|0
1627029420000|2021-07-23 08:37:00|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.2|291
1627029430000|2021-07-23 08:37:10|929||928.8||929||928.6||0
1627029440000|2021-07-23 08:37:20|929||928.8||929||928.8||0
1627029450000|2021-07-23 08:37:30|928.6||928.8||929||928.6||0
1627029460000|2021-07-23 08:37:40|928.6||928.6||928.6||928.6||0
1627029470000|2021-07-23 08:37:50|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|1348
1627029480000|2021-07-23 08:38:00|928.2|928|928.2|928|928.2|928|928.2|928|2628
1627029500000|2021-07-23 08:38:20|928|927.8|928|927.8|928|927.8|928|927.8|16
1627029530000|2021-07-23 08:38:50|928.2|928|928.2|928|928.4|928.2|928.2|928|5652
1627029540000|2021-07-23 08:39:00|928|927.8|927.6|927.2|928.2|927.8|927.6|927.2|831
1627029550000|2021-07-23 08:39:10|927.8|927.4|928|927.6|928|927.6|927.8|927.4|5660
1627029560000|2021-07-23 08:39:20|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1627029590000|2021-07-23 08:39:50|928|927.6|928|927.8|928.2|928|927.8|927.6|0
1627029610000|2021-07-23 08:40:10|928.2|928|928.4|928|928.4|928|928.2|928|233
1627029620000|2021-07-23 08:40:20|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|0
1627029630000|2021-07-23 08:40:30|928.4|928|928.2|928|928.4|928|928.2|928|1275
1627029640000|2021-07-23 08:40:40|928.4||928.4||928.4||928.4||0
1627029650000|2021-07-23 08:40:50|928.6|928.2|928.4|928|928.6|928.2|928.4|928|0
1627029660000|2021-07-23 08:41:00|928.2||928.4||928.4||928.2||0
1627029670000|2021-07-23 08:41:10|||||||||100
1627029680000|2021-07-23 08:41:20|928.2||928.2||928.2||928.2||0
1627029690000|2021-07-23 08:41:30|928.4|927.8|928.2|928|928.4|928|928|927.8|1401
1627029700000|2021-07-23 08:41:40|928|927.8|928.2|927.8|928.2|927.8|927.8|927.6|5819
1627029710000|2021-07-23 08:41:50|928|927.6|927.2|927|928|927.6|927.2|927|27663
1627029720000|2021-07-23 08:42:00|927.4||927.4||927.4||927.4||623
1627029740000|2021-07-23 08:42:20|927.2|926.8|927|926.6|927.4|926.8|926.8|926.6|3816
1627029750000|2021-07-23 08:42:30|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1627029800000|2021-07-23 08:43:20|927|926.6|927.4|927.2|927.4|927.2|927|926.6|8870
1627029810000|2021-07-23 08:43:30|927.2|927|927.4|927|927.4|927|927.2|926.8|98
1627029820000|2021-07-23 08:43:40|927.6|927.2|927.4|927|927.6|927.2|927.4|927|0
1627029830000|2021-07-23 08:43:50|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1627029860000|2021-07-23 08:44:20|927.4||927.4||927.4||927.4||0
1627029870000|2021-07-23 08:44:30|927.6|927.4|927.6|927.2|927.8|927.4|927.6|927.2|878
1627029880000|2021-07-23 08:44:40|927.8|927.4|928|927.6|928|927.6|927.6|927.2|737
1627029890000|2021-07-23 08:44:50|927.8||927.8||927.8||927.8||0
1627029900000|2021-07-23 08:45:00|928|927.8|928|927.8|928|927.8|927.8|927.8|2156
1627029910000|2021-07-23 08:45:10|928.2|927.6|928|927.6|928.2|927.6|927.8|927.6|99
1627029940000|2021-07-23 08:45:40||927.8||927.8||927.8||927.8|0
1627029950000|2021-07-23 08:45:50|928.2|928|928.4|928|928.4|928|928.2|927.8|61
1627029960000|2021-07-23 08:46:00|928.2|927.8|928.4|928|928.4|928|928.2|927.8|0
1627029970000|2021-07-23 08:46:10|928.2|927.8|928.4|928|928.4|928|928.2|927.8|0
1627030000000|2021-07-23 08:46:40|928.2|927.8|928.2|927.8|928.2|927.8|928|927.8|867
1627030030000|2021-07-23 08:47:10|||||||||51
1627030040000|2021-07-23 08:47:20|928.4|928|928.4|928|928.4|928.2|928.4|928|1095
1627030050000|2021-07-23 08:47:30|928.6||928.4||928.6||928.4||0
1627030060000|2021-07-23 08:47:40|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|0
1627030070000|2021-07-23 08:47:50|928.6|928|928.4|928|928.6|928|928.2|928|35
1627030080000|2021-07-23 08:48:00|928.2|927.8|928.2|927.8|928.4|927.8|928|927.6|1580
1627030090000|2021-07-23 08:48:10|928||928.2||928.2||928||0
1627030100000|2021-07-23 08:48:20|928|927.6|928|927.6|928|927.6|927.8|927.4|174
1627030110000|2021-07-23 08:48:30|927.8|927.4|927.8|927.4|927.8|927.6|927.6|927.4|0
1627030120000|2021-07-23 08:48:40|928|927.6|927.8|927.4|928|927.6|927.6|927.4|101
1627030140000|2021-07-23 08:49:00|927.6|927.6|927.4|927|927.8|927.6|927.2|927|2509
1627030150000|2021-07-23 08:49:10|927.2|926.8|927.2|926.8|927.2|927|927|926.8|0
1627030160000|2021-07-23 08:49:20||927||927||927||927|0
1627030170000|2021-07-23 08:49:30|927.4|926.8|927.4|927|927.4|927|927.2|926.8|966
1627030180000|2021-07-23 08:49:40|927.2|927.2|927.4|927.2|927.4|927.2|927.2|927.2|0
1627030200000|2021-07-23 08:50:00|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|90
1627030210000|2021-07-23 08:50:10|927.6||927.8||927.8||927.6||0
1627030220000|2021-07-23 08:50:20|927.6||927.8||927.8||927.6||0
1627030230000|2021-07-23 08:50:30|927.6||927.8||927.8||927.6||0
1627030240000|2021-07-23 08:50:40|927.6||927.8||927.8||927.6||0
1627030250000|2021-07-23 08:50:50|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|164
1627030270000|2021-07-23 08:51:10|927.4||927.6||927.6||927.4||0
1627030280000|2021-07-23 08:51:20|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.2|818
1627030300000|2021-07-23 08:51:40|928|927.6|927.8|927.6|928|927.6|927.8|927.6|398
1627030310000|2021-07-23 08:51:50|928|927.8|928|927.6|928.2|927.8|927.8|927.6|233
1627030340000|2021-07-23 08:52:20|927.8||928||928||927.8||0
1627030380000|2021-07-23 08:53:00|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|1005
1627030430000|2021-07-23 08:53:50|928|927.6|928|927.6|928|927.6|928|927.6|0
1627030440000|2021-07-23 08:54:00|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|0
1627030450000|2021-07-23 08:54:10|927.6|927.2|927|926.8|927.6|927.2|927|926.8|2338
1627030460000|2021-07-23 08:54:20|927.2|927|927.2|927|927.4|927|927.2|927|430
1627030470000|2021-07-23 08:54:30|927.4||927.4||927.4||927.4||0
1627030480000|2021-07-23 08:54:40|927.2||927.4||927.4||927.2||200
1627030500000|2021-07-23 08:55:00|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|3982
1627030510000|2021-07-23 08:55:10|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|0
1627030520000|2021-07-23 08:55:20|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|2408
1627030530000|2021-07-23 08:55:30|927.4|927|927|926.8|927.4|927|927|926.6|2384
1627030540000|2021-07-23 08:55:40||926.6||926.6||926.6||926.6|1100
1627030550000|2021-07-23 08:55:50|926.8|926.8|927|926.8|927|926.8|926.8|926.8|1568
1627030580000|2021-07-23 08:56:20|926.8|926.6|927|926.6|927|926.6|926.8|926.6|115
1627030600000|2021-07-23 08:56:40||926.8||926.6||926.8||926.6|0
1627030610000|2021-07-23 08:56:50|926.8|926.4|926.6|926.2|927|926.4|926.6|926.2|4193
1627030620000|2021-07-23 08:57:00|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.2|0
1627030630000|2021-07-23 08:57:10|927|926.6|926.8|926.4|927|926.6|926.8|926.4|0
1627030640000|2021-07-23 08:57:20|927|926.6|927|926.8|927|926.8|927|926.6|0
1627030660000|2021-07-23 08:57:40|||||||||200
1627030670000|2021-07-23 08:57:50|926.8|926.6|927|926.6|927|926.6|926.8|926.6|71
1627030680000|2021-07-23 08:58:00||926.8||926.8||926.8||926.8|0
1627030700000|2021-07-23 08:58:20||926.6||926.8||926.8||926.6|43
1627030710000|2021-07-23 08:58:30||926.6||926.6||926.8||926.6|6280
1627030780000|2021-07-23 08:59:40|927.2|926.8|927.4|927|927.4|927|927.2|926.6|2076
1627030810000|2021-07-23 09:00:10|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|1782
1627030820000|2021-07-23 09:00:20|927.2|927|927.6|927.2|927.6|927.2|927.2|927|1310
1627030830000|2021-07-23 09:00:30||927.4||927.2||927.4||927.2|0
1627030840000|2021-07-23 09:00:40||927.4||927.2||927.4||927.2|0
1627030860000|2021-07-23 09:01:00|927.4||927.6||927.6||927.4||0
1627030870000|2021-07-23 09:01:10|927.4|927|927.2|927|927.6|927|927.2|927|1815
1627030880000|2021-07-23 09:01:20|||||||||1055
1627030890000|2021-07-23 09:01:30|927|926.8|927|926.8|927|926.8|927|926.8|401
1627030900000|2021-07-23 09:01:40|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|2638
1627030910000|2021-07-23 09:01:50|926.6|926.6|926.8|926.4|926.8|926.6|926.6|926.4|3318
1627030920000|2021-07-23 09:02:00|926.6||926.6||926.8||926.6||0
1627030930000|2021-07-23 09:02:10|926.8||926.8||926.8||926.6||2098
1627030940000|2021-07-23 09:02:20|926.6|926.6|926.6|926.4|926.6|926.6|926.6|926.4|1500
1627030950000|2021-07-23 09:02:30|926.8|926.6|927|926.6|927|926.6|926.8|926.6|0
1627030960000|2021-07-23 09:02:40|927.2|926.8|927.4|927|927.4|927|927.2|926.8|1850
1627030980000|2021-07-23 09:03:00|927.2||927.4||927.4||927.2||0
1627031010000|2021-07-23 09:03:30|927.2|926.8|927|926.8|927.4|926.8|927|926.8|5262
1627031030000|2021-07-23 09:03:50|927.2|927|927.2|926.8|927.2|927|927.2|926.8|1512
1627031040000|2021-07-23 09:04:00|927.4|927|927.4|927|927.4|927|927.4|927|400
1627031050000|2021-07-23 09:04:10||927.2||927.2||927.2||927.2|0
1627031060000|2021-07-23 09:04:20||927||927.2||927.2||927|500
1627031070000|2021-07-23 09:04:30||927||927||927||927|0
1627031090000|2021-07-23 09:04:50||927.2||927.2||927.2||927|519
1627031100000|2021-07-23 09:05:00|927.6|927.4|927.8|927.4|927.8|927.6|927.6|927.4|1332
1627031110000|2021-07-23 09:05:10|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|175
1627031130000|2021-07-23 09:05:30|927.4|927|927.4|927.2|927.6|927.4|927.2|927|11340
1627031140000|2021-07-23 09:05:40||927||927||927||927|0
1627031170000|2021-07-23 09:06:10|927.2|926.8|926.8|926.6|927.2|926.8|926.8|926.6|864
1627031180000|2021-07-23 09:06:20|927|926.8|927|926.8|927|926.8|927|926.8|1198
1627031190000|2021-07-23 09:06:30|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|1159
1627031250000|2021-07-23 09:07:30|927|926.6|927|926.8|927|926.8|927|926.6|233
1627031260000|2021-07-23 09:07:40|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|1082
1627031270000|2021-07-23 09:07:50|927|926.8|927|926.6|927|926.8|927|926.6|1192
1627031290000|2021-07-23 09:08:10|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.4|491
1627031310000|2021-07-23 09:08:30||926.6||926.6||926.6||926.6|0
1627031330000|2021-07-23 09:08:50|927|926.8|927|926.8|927|926.8|927|926.6|84
1627031340000|2021-07-23 09:09:00|926.8|926.6|927|926.6|927|926.8|926.8|926.6|4915
1627031370000|2021-07-23 09:09:30|926.8|926.4|926.4|926|927|926.4|926.4|926|4481
1627031390000|2021-07-23 09:09:50|926.2|926.2|926.4|926|926.4|926.2|926.2|926|1665
1627031400000|2021-07-23 09:10:00||926.2||926||926.2||926|0
1627031410000|2021-07-23 09:10:10||926.2||926.2||926.2||926.2|2984
1627031420000|2021-07-23 09:10:20|926.6|926.4|927|926.6|927|926.6|926.6|926.2|10672
1627031430000|2021-07-23 09:10:30|926.8|926.4|927.4|927|927.4|927|926.8|926.4|0
1627031440000|2021-07-23 09:10:40|927.2||927.4||927.4||927.2||234
1627031450000|2021-07-23 09:10:50|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1627031460000|2021-07-23 09:11:00|927.4|927|927.4|927.2|927.4|927.2|927.4|927|0
1627031470000|2021-07-23 09:11:10|927.6||927.4||927.6||927.4||0
1627031480000|2021-07-23 09:11:20|927.2|927|927.4|927|927.4|927|927.2|926.8|253
1627031490000|2021-07-23 09:11:30|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1627031500000|2021-07-23 09:11:40|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1627031510000|2021-07-23 09:11:50|927.6||927.6||927.6||927.6||0
1627031520000|2021-07-23 09:12:00|||||||||1700
1627031530000|2021-07-23 09:12:10|927.8||927.8||927.8||927.8||0
1627031550000|2021-07-23 09:12:30|928|927.6|928|927.6|928|927.6|928|927.6|0
1627031560000|2021-07-23 09:12:40|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1627031570000|2021-07-23 09:12:50|928|927.6|928|927.6|928|927.6|928|927.6|0
1627031580000|2021-07-23 09:13:00|927.8||927.8||927.8||927.8||0
1627031590000|2021-07-23 09:13:10|928|927.4|927.8|927.4|928|927.4|927.8|927.4|6524
1627031600000|2021-07-23 09:13:20|928|927.6|928|927.6|928|927.8|928|927.4|2512
1627031610000|2021-07-23 09:13:30|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1627031620000|2021-07-23 09:13:40|928|927.6|927.8|927.6|928|927.6|927.8|927.6|0
1627031630000|2021-07-23 09:13:50|928|927.4|928|927.6|928|927.8|927.8|927.4|233
1627031640000|2021-07-23 09:14:00|927.8|927.4|927.8|927.4|928|927.4|927.8|927.4|1091
1627031700000|2021-07-23 09:15:00||927.6||927.4||927.6||927.4|0
1627031760000|2021-07-23 09:16:00|928|927.6|927.8|927.4|928|927.6|927.8|927.4|0
1627031780000|2021-07-23 09:16:20|928|927.6|928|927.6|928|927.6|928|927.6|0
1627031790000|2021-07-23 09:16:30|928.2|927.8|928.2|927.8|928.2|927.8|928|927.6|0
1627031800000|2021-07-23 09:16:40|928||928||928.2||928||0
1627031810000|2021-07-23 09:16:50|927.8|927.6|928|927.6|928|927.6|927.8|927.4|248
1627031820000|2021-07-23 09:17:00|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|2670
1627031840000|2021-07-23 09:17:20|927.6||927.6||927.6||927.6||0
1627031850000|2021-07-23 09:17:30|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|1333
1627031860000|2021-07-23 09:17:40|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|404
1627031890000|2021-07-23 09:18:10|927.8|927.4|927.6|927.4|927.8|927.4|927.6|927.2|1109
1627031900000|2021-07-23 09:18:20||927.2||927.2||927.2||927.2|0
1627031920000|2021-07-23 09:18:40|927.4||927.4||927.4||927.4||0
1627031930000|2021-07-23 09:18:50||927||927.2||927.2||927|590
1627031940000|2021-07-23 09:19:00|927.6||927.6||927.6||927.6||1935
1627031970000|2021-07-23 09:19:30|927.4|927|927.2|927|927.6|927|927.2|927|2184
1627031980000|2021-07-23 09:19:40|927.4||927.4||927.4||927.4||0
1627032000000|2021-07-23 09:20:00|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1627032010000|2021-07-23 09:20:10|927.4|927|927.4|927|927.4|927|927.4|927|0
1627032020000|2021-07-23 09:20:20|927.6|927.2|927.4|927|927.6|927.2|927.4|927|0
1627032040000|2021-07-23 09:20:40|927.6|927.2|927.4|927.2|927.6|927.4|927.4|927.2|4184
1627032050000|2021-07-23 09:20:50|927.6|927|927.6|927.4|927.6|927.4|927.6|927|0
1627032060000|2021-07-23 09:21:00|927.4|927.2|927.4|927|927.4|927.2|927.4|927|0
1627032120000|2021-07-23 09:22:00|927.6|927.2|927.8|927.4|927.8|927.6|927.6|927|3105
1627032130000|2021-07-23 09:22:10||927.6||927.6||927.6||927.6|0
1627032150000|2021-07-23 09:22:30|927.6|927.4|927.6|927.4|927.8|927.4|927.6|927.4|2681
1627032160000|2021-07-23 09:22:40|927.4|927.2|927.6|927.2|927.6|927.4|927.4|927.2|19
1627032200000|2021-07-23 09:23:20|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|101
1627032210000|2021-07-23 09:23:30|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|0
1627032220000|2021-07-23 09:23:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1627032240000|2021-07-23 09:24:00|927.4||927.6||927.6||927.4||677
1627032270000|2021-07-23 09:24:30|927.8|927.4|928|927.8|928|927.8|927.8|927.4|0
1627032280000|2021-07-23 09:24:40|927.8|927.6|928|927.6|928|927.8|927.8|927.6|1822
1627032290000|2021-07-23 09:24:50|927.8|927.4|927.6|927.2|928|927.4|927.6|927.2|5432
1627032300000|2021-07-23 09:25:00|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|1780
1627032310000|2021-07-23 09:25:10|928|927.6|927.6|927.2|928.2|927.8|927.6|927.2|9315
1627032320000|2021-07-23 09:25:20|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|1137
1627032350000|2021-07-23 09:25:50|928|927.6|927.6|927.2|928|927.6|927.4|927|1272
1627032360000|2021-07-23 09:26:00|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|2708
1627032380000|2021-07-23 09:26:20|927.6|927.2|927.4|927|927.8|927.2|927.4|927|3283
1627032400000|2021-07-23 09:26:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|394
1627032410000|2021-07-23 09:26:50|927.4||927.6||927.6||927.4||1121
1627032420000|2021-07-23 09:27:00|927.4||927.6||927.6||927.4||923
1627032440000|2021-07-23 09:27:20|927.4|927|927.4|927|927.4|927|927.2|927|1508
1627032450000|2021-07-23 09:27:30|927.2|926.8|927|926.6|927.2|926.8|927|926.6|7155
1627032500000|2021-07-23 09:28:20|926.8||926.8||926.8||926.8||0
1627032510000|2021-07-23 09:28:30|927||927||927||927||928
1627032530000|2021-07-23 09:28:50|927.2|926.8|927.6|927.2|927.6|927.2|927.2|926.6|3958
1627032550000|2021-07-23 09:29:10|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|477
1627032570000|2021-07-23 09:29:30|928|927.6|928|927.6|928|927.6|928|927.6|233
1627032580000|2021-07-23 09:29:40|927.8||927.8||927.8||927.8||0
1627032590000|2021-07-23 09:29:50|927.6|927.4|928|927.6|928|927.6|927.6|927.4|229
1627032600000|2021-07-23 09:30:00|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.4|987
1627032610000|2021-07-23 09:30:10|928||928.2||928.2||928||0
1627032630000|2021-07-23 09:30:30|928.4|928|928.4|928|928.4|928|928.4|928|0
1627032640000|2021-07-23 09:30:40|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|1658
1627032670000|2021-07-23 09:31:10|928.4|928|928.2|927.8|928.4|928|928.2|927.8|1147
1627032700000|2021-07-23 09:31:40|928.4|928|928.4|928|928.4|928|928.4|928|0
1627032720000|2021-07-23 09:32:00|||||||||50
1627032770000|2021-07-23 09:32:50|928.2|927.8|928.2|927.8|928.4|927.8|928|927.8|5113
1627032780000|2021-07-23 09:33:00|||||||||2500
1627032790000|2021-07-23 09:33:10|||||||||5000
1627032800000|2021-07-23 09:33:20|928|927.6|927.8|927.6|928|927.6|927.8|927.4|3848
1627032810000|2021-07-23 09:33:30|928|927.8|928|927.6|928.2|928|928|927.6|1602
1627032820000|2021-07-23 09:33:40|927.8|927.4|928|927.6|928|927.6|927.6|927.2|4152
1627032830000|2021-07-23 09:33:50|927.8|927.4|927.8|927.4|927.8|927.6|927.6|927.4|6131
1627032840000|2021-07-23 09:34:00|928|927.6|928|927.6|928|927.6|928|927.6|1148
1627032850000|2021-07-23 09:34:10|928.2|927.8|928.4|928|928.4|928|928.2|927.8|7801
1627032860000|2021-07-23 09:34:20|928.2|927.8|928.4|928|928.6|928.2|928|927.8|6014
1627032870000|2021-07-23 09:34:30|928.6|928.2|928.4|928|928.6|928.2|928.2|928|7171
1627032880000|2021-07-23 09:34:40|928.2||928.4||928.4||928.2||2500
1627032890000|2021-07-23 09:34:50|928.2|927.8|928|927.6|928.2|927.8|928|927.6|1233
1627032900000|2021-07-23 09:35:00|928.2|927.8|928|927.8|928.2|927.8|928|927.8|2736
1627032910000|2021-07-23 09:35:10|927.8|927.6|928|927.6|928|927.6|927.8|927.4|0
1627032960000|2021-07-23 09:36:00|928.2|927.8|928.2|928|928.4|928|928.2|927.8|8260
1627032970000|2021-07-23 09:36:10|928|927.8|928|927.6|928|927.8|928|927.6|6975
1627032980000|2021-07-23 09:36:20|928.2|927.8|928|927.8|928.2|928|928|927.8|9177
1627032990000|2021-07-23 09:36:30|927.8|927.6|927.4|927.2|928|927.6|927.4|927.2|8063
1627033000000|2021-07-23 09:36:40|927.2|927|927|926.6|927.2|927|927|926.6|14475
1627033010000|2021-07-23 09:36:50|927.2|926.8|927|926.8|927.2|926.8|927|926.8|1130
1627033030000|2021-07-23 09:37:10|927.2|927|927.4|927|927.4|927|927.2|927|3828
1627033050000|2021-07-23 09:37:30|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1627033060000|2021-07-23 09:37:40|927.4||927.4||927.4||927.4||0
1627033070000|2021-07-23 09:37:50|927.2|927|927.2|927|927.2|927|927.2|927|1035
1627033080000|2021-07-23 09:38:00|927|926.8|927|926.8|927|926.8|927|926.8|1535
1627033090000|2021-07-23 09:38:10|927.2|927|927|926.8|927.2|927|927|926.8|2062
1627033100000|2021-07-23 09:38:20|927.2|926.6|927|926.8|927.2|926.8|927|926.6|0
1627033120000|2021-07-23 09:38:40|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|56
1627033130000|2021-07-23 09:38:50|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.2|378
1627033140000|2021-07-23 09:39:00|926.8||926.8||926.8||926.8||1162
1627033150000|2021-07-23 09:39:10|927|926.6|927.2|927|927.2|927|927|926.6|0
1627033170000|2021-07-23 09:39:30|927|926.8|927.2|926.8|927.2|926.8|927|926.8|2384
1627033180000|2021-07-23 09:39:40|927.4|927|926.8|926.6|927.4|927|926.8|926.6|4235
1627033190000|2021-07-23 09:39:50|927|926.8|926.6|926.2|927|926.8|926.4|926.2|5455
1627033210000|2021-07-23 09:40:10|926.4||926.4||926.6||926.4||0
1627033220000|2021-07-23 09:40:20|926.2|926|926.2|926|926.2|926|926|925.8|4650
1627033230000|2021-07-23 09:40:30|926|925.8|926.2|925.8|926.2|925.8|926|925.6|1369
1627033240000|2021-07-23 09:40:40|926|925.6|926|925.6|926|925.8|925.8|925.6|2560
1627033260000|2021-07-23 09:41:00|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|233
1627033270000|2021-07-23 09:41:10|926.4|926|926.4|926.2|926.6|926.2|926.4|926|578
1627033280000|2021-07-23 09:41:20|926.6||926.6||926.6||926.6||0
1627033300000|2021-07-23 09:41:40|926.8|926.4|927|926.8|927.2|926.8|926.8|926.4|596
1627033310000|2021-07-23 09:41:50|926.8|926.6|926.6|926.2|926.8|926.6|926.6|926.2|163
1627033320000|2021-07-23 09:42:00|926.8|926.4|927|926.6|927|926.6|926.8|926.4|0
1627033330000|2021-07-23 09:42:10|926.8|926.4|926.6|926.4|927|926.4|926.6|926.4|3868
1627033350000|2021-07-23 09:42:30|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926|3892
1627033360000|2021-07-23 09:42:40|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|2548
1627033380000|2021-07-23 09:43:00|926.6||926.6||926.6||926.6||0
1627033390000|2021-07-23 09:43:10|926.8||926.8||926.8||926.8||0
1627033410000|2021-07-23 09:43:30|926.6||926.6||926.6||926.6||0
1627033420000|2021-07-23 09:43:40|926.8||926.8||926.8||926.6||0
1627033430000|2021-07-23 09:43:50|926.6|926.2|926.4|926.2|926.8|926.2|926.4|926|2642
1627033440000|2021-07-23 09:44:00||926||926||926||926|518
1627033450000|2021-07-23 09:44:10|926.2|925.8|926.2|925.8|926.2|925.8|926|925.6|1182
1627033460000|2021-07-23 09:44:20|926.4|926|926.4|926|926.4|926|926.4|926|362
1627033470000|2021-07-23 09:44:30|926.2||926.2||926.2||926.2||0
1627033480000|2021-07-23 09:44:40|926.4||926.4||926.4||926.4||0
1627033500000|2021-07-23 09:45:00|926.2||926.2||926.4||926.2||0
1627033510000|2021-07-23 09:45:10|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926|375
1627033520000|2021-07-23 09:45:20|926.6||926.4||926.6||926.4||0
1627033540000|2021-07-23 09:45:40|926.6||926.4||926.6||926.4||0
1627033560000|2021-07-23 09:46:00|926.2|926|926.2|926|926.2|926|926.2|926|468
1627033570000|2021-07-23 09:46:10|926.4||926.4||926.4||926.2||490
1627033580000|2021-07-23 09:46:20|926.6|926.2|926.8|926.4|926.8|926.4|926.4|926|71
1627033600000|2021-07-23 09:46:40|927|926.6|927|926.6|927|926.6|927|926.6|787
1627033610000|2021-07-23 09:46:50|926.8||926.8||926.8||926.8||0
1627033650000|2021-07-23 09:47:30|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.2|305
1627033660000|2021-07-23 09:47:40|926.8|926.6|927|926.6|927|926.6|926.8|926.6|437
1627033680000|2021-07-23 09:48:00|926.8|926.8|926.6|926.2|927|926.8|926.6|926.2|3620
1627033690000|2021-07-23 09:48:10||926.4||926.4||926.4||926.4|0
1627033710000|2021-07-23 09:48:30|926.8|926.6|926.8|926.6|927|926.6|926.8|926.4|7365
1627033740000|2021-07-23 09:49:00|927|926.8|927|926.6|927|926.8|926.8|926.6|4350
1627033750000|2021-07-23 09:49:10|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|70
1627033770000|2021-07-23 09:49:30||927||926.8||927||926.8|2700
1627033790000|2021-07-23 09:49:50|927.4|927|927.4|927|927.4|927|927.4|927|526
1627033800000|2021-07-23 09:50:00|927.2|927.2|927.2|926.8|927.2|927.2|927|926.8|1267
1627033810000|2021-07-23 09:50:10||927||927||927||927|0
1627033820000|2021-07-23 09:50:20||926.8||926.8||926.8||926.8|151
1627033840000|2021-07-23 09:50:40||927||926.8||927||926.8|0
1627033850000|2021-07-23 09:50:50|927.4|927|927.4|927|927.4|927.2|927.4|926.8|3196
1627033880000|2021-07-23 09:51:20|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|190
1627033890000|2021-07-23 09:51:30|927.6|927.2|927.6|927.2|927.8|927.2|927.4|927.2|357
1627033900000|2021-07-23 09:51:40|927.4||927.4||927.6||927.4||0
1627033910000|2021-07-23 09:51:50|927.6||927.6||927.6||927.6||0
1627033920000|2021-07-23 09:52:00|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|0
1627033930000|2021-07-23 09:52:10|927.8|927.4|927.6|927.4|927.8|927.4|927.6|927.4|0
1627033940000|2021-07-23 09:52:20|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|221
1627033960000|2021-07-23 09:52:40|927.4|927|927.4|927|927.6|927.2|927.2|927|2356
1627034000000|2021-07-23 09:53:20|927.2|926.8|927|926.8|927.4|926.8|927|926.8|4402
1627034010000|2021-07-23 09:53:30|||||||||91
1627034020000|2021-07-23 09:53:40|||||||||100
1627034050000|2021-07-23 09:54:10|927.2|927|927.2|927|927.2|927|927.2|927|941
1627034060000|2021-07-23 09:54:20|927.4|926.8|927.2|926.8|927.4|926.8|927.2|926.8|1758
1627034080000|2021-07-23 09:54:40|||||||||516
1627034110000|2021-07-23 09:55:10|927|926.6|927|926.6|927|926.6|926.8|926.6|2014
1627034120000|2021-07-23 09:55:20|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.4|212
1627034140000|2021-07-23 09:55:40|926.6||926.8||926.8||926.6||0
1627034150000|2021-07-23 09:55:50|926.6|926.2|926.8|926.4|926.8|926.6|926.6|926.2|6521
1627034170000|2021-07-23 09:56:10|927|926.6|926.8|926.6|927|926.6|926.8|926.6|1280
1627034180000|2021-07-23 09:56:20|927|926.4|927|926.6|927|926.6|927|926.4|0
1627034200000|2021-07-23 09:56:40|926.8||927||927||926.8||1733
1627034210000|2021-07-23 09:56:50|926.8||926.8||926.8||926.8||0
1627034220000|2021-07-23 09:57:00|927|926.8|927|926.6|927.2|926.8|927|926.6|367
1627034230000|2021-07-23 09:57:10|927.2|926.8|927.4|927|927.4|927|927.2|926.6|1993
1627034260000|2021-07-23 09:57:40|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|176
1627034270000|2021-07-23 09:57:50||927||927||927||927|0
1627034280000|2021-07-23 09:58:00||926.8||927||927||926.8|0
1627034290000|2021-07-23 09:58:10|927|926.8|927.2|926.8|927.2|926.8|927|926.8|1063
1627034360000|2021-07-23 09:59:20|927|926.6|926.8|926.6|927.2|926.6|926.8|926.6|558
1627034370000|2021-07-23 09:59:30||926.4||926.4||926.4||926.4|1618
1627034380000|2021-07-23 09:59:40|926.6||926.6||926.6||926.6||0
1627034390000|2021-07-23 09:59:50|926.4|926.2|926.4|926|926.4|926.2|926.4|926|848
1627034400000|2021-07-23 10:00:00|926.2|926.2|926.6|926.2|926.6|926.2|926.2|926.2|1529
1627034410000|2021-07-23 10:00:10|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1627034420000|2021-07-23 10:00:20|927|926.6|927.2|926.8|927.2|926.8|927|926.6|238
1627034430000|2021-07-23 10:00:30|927.4|927|927.4|927|927.4|927|927.4|927|0
1627034440000|2021-07-23 10:00:40|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1627034450000|2021-07-23 10:00:50|927||927||927||927||0
1627034460000|2021-07-23 10:01:00|926.8|926.6|927|926.6|927.2|926.8|926.8|926.6|1703
1627034470000|2021-07-23 10:01:10|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|233
1627034480000|2021-07-23 10:01:20|927||927||927||927||0
1627034490000|2021-07-23 10:01:30|927.2|926.6|927.2|926.8|927.2|926.8|927.2|926.6|204
1627034500000|2021-07-23 10:01:40|927|926.6|927.2|926.8|927.2|926.8|926.8|926.6|3246
1627034510000|2021-07-23 10:01:50|927|926.6|927|926.6|927|926.6|926.6|926.4|3094
1627034520000|2021-07-23 10:02:00|926.8||926.8||926.8||926.8||0
1627034530000|2021-07-23 10:02:10|927|926.8|927|926.6|927|926.8|926.8|926.6|2294
1627034550000|2021-07-23 10:02:30|926.8|926.4|926.8|926.6|926.8|926.6|926.6|926.4|3208
1627034570000|2021-07-23 10:02:50|927|926.8|927.2|926.8|927.2|926.8|927|926.8|0
1627034580000|2021-07-23 10:03:00|927.4|927|927.4|927|927.4|927|927.4|927|75
1627034590000|2021-07-23 10:03:10||927.2||927.2||927.2||927.2|0
1627034610000|2021-07-23 10:03:30|927.2|927|927.2|927|927.2|927|927.2|927|330
1627034630000|2021-07-23 10:03:50|927.4||927.4||927.4||927.4||0
1627034640000|2021-07-23 10:04:00|927.2|926.8|927|926.8|927.2|926.8|927|926.6|40
1627034650000|2021-07-23 10:04:10|927.2|927|927.4|927|927.4|927|927.2|926.8|2101
1627034690000|2021-07-23 10:04:50|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927|895
1627034700000|2021-07-23 10:05:00|927.6|927|927.6|927.2|927.6|927.2|927.6|927|233
1627034710000|2021-07-23 10:05:10|927.4||927.6||927.6||927.4||0
1627034720000|2021-07-23 10:05:20|927.4||927.6||927.6||927.4||0
1627034760000|2021-07-23 10:06:00|927.4||927.4||927.4||927.4||0
1627034790000|2021-07-23 10:06:30|927.2|927|927.2|927|927.2|927|927.2|927|15
1627034890000|2021-07-23 10:08:10|927.4|927.2|927.4|927|927.6|927.2|927.4|927|543
1627034910000|2021-07-23 10:08:30||927.2||927||927.2||927|0
1627034930000|2021-07-23 10:08:50|927.2||927.2||927.2||927.2||670
1627034940000|2021-07-23 10:09:00|927.4||927.4||927.4||927.4||231
1627034960000|2021-07-23 10:09:20|927.2||927.2||927.2||927.2||0
1627034970000|2021-07-23 10:09:30|927|926.8|927|926.8|927|926.8|927|926.6|2558
1627034980000|2021-07-23 10:09:40|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|128
1627035000000|2021-07-23 10:10:00|927|926.6|927|926.6|927.2|926.8|926.8|926.6|88
1627035010000|2021-07-23 10:10:10|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1627035030000|2021-07-23 10:10:30|927.4|927|927.4|927.2|927.6|927.2|927.4|927|238
1627035050000|2021-07-23 10:10:50|927.6|927.4|927.6|927.4|927.8|927.4|927.6|927.4|41
1627035060000|2021-07-23 10:11:00|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|1127
1627035080000|2021-07-23 10:11:20|927.8|927.4|927.8|927.4|928|927.6|927.8|927.4|2037
1627035100000|2021-07-23 10:11:40|928|927.6|928|927.6|928|927.6|927.8|927.6|0
1627035130000|2021-07-23 10:12:10|927.8||928||928||927.8||0
1627035140000|2021-07-23 10:12:20||927.8||927.6||927.8||927.6|0
1627035180000|2021-07-23 10:13:00|928.2|927.8|928.2|928|928.4|928|928.2|927.6|6723
1627035190000|2021-07-23 10:13:10|928.4||928.2||928.4||928.2||69
1627035240000|2021-07-23 10:14:00|928|927.8|928.2|927.8|928.2|927.8|928|927.6|147
1627035250000|2021-07-23 10:14:10||928||927.8||928||927.8|5500
1627035260000|2021-07-23 10:14:20|928|927.6|928|927.6|928|927.6|928|927.6|773
1627035270000|2021-07-23 10:14:30||927.8||927.8||927.8||927.8|0
1627035280000|2021-07-23 10:14:40|928.2|928|928.2|928|928.2|928|928.2|927.8|986
1627035290000|2021-07-23 10:14:50|||||||||183
1627035300000|2021-07-23 10:15:00|928|927.8|928.2|927.8|928.2|927.8|928|927.8|276
1627035310000|2021-07-23 10:15:10||928||927.8||928||927.8|0
1627035350000|2021-07-23 10:15:50||928||927.8||928||927.8|0
1627035370000|2021-07-23 10:16:10||928||928||928||928|0
1627035380000|2021-07-23 10:16:20|928|927.8|928|927.6|928|927.8|928|927.6|2560
1627035390000|2021-07-23 10:16:30|928.2|927.8|928|927.6|928.2|927.8|928|927.6|559
1627035400000|2021-07-23 10:16:40||927.8||927.6||927.8||927.6|0
1627035410000|2021-07-23 10:16:50|928.2|927.8|928|927.8|928.2|928|928|927.8|2122
1627035420000|2021-07-23 10:17:00|928.2|928|928.2|928|928.2|928|928.2|928|1185
1627035430000|2021-07-23 10:17:10|928.4|928.2|928.2|928|928.4|928.2|928.2|928|175
1627035450000|2021-07-23 10:17:30|928.4|928.2|928.6|928.4|928.6|928.4|928.4|928.2|494
1627035460000|2021-07-23 10:17:40|928.8||928.8||928.8||928.8||0
1627035480000|2021-07-23 10:18:00|929|928.6|929|928.6|929|928.6|929|928.6|0
1627035490000|2021-07-23 10:18:10|928.8||928.8||928.8||928.8||0
1627035500000|2021-07-23 10:18:20|928.6|928.4|928.8|928.4|928.8|928.6|928.6|928.4|2114
1627035520000|2021-07-23 10:18:40|929|928.6|928.8|928.4|929|928.6|928.8|928.4|0
1627035540000|2021-07-23 10:19:00|928.6|928.6|929|928.6|929|928.6|928.6|928.6|1075
1627035550000|2021-07-23 10:19:10|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|0
1627035560000|2021-07-23 10:19:20|928.6||928.8||928.8||928.6||0
1627035580000|2021-07-23 10:19:40|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|323
1627035590000|2021-07-23 10:19:50||928.6||928.4||928.6||928.4|149
1627035610000|2021-07-23 10:20:10|929|928.6|928.8|928.4|929|928.6|928.8|928.4|485
1627035620000|2021-07-23 10:20:20|929|928.6|929|928.6|929|928.6|929|928.6|0
1627035640000|2021-07-23 10:20:40|928.8|928.4|928.6|928.4|928.8|928.4|928.6|928.4|999
1627035670000|2021-07-23 10:21:10||928.2||928.2||928.2||928.2|2225
1627035690000|2021-07-23 10:21:30||928.4||928.4||928.4||928.4|0
1627035720000|2021-07-23 10:22:00|928.8|928.6|929|928.8|929|928.8|928.8|928.4|9578
1627035740000|2021-07-23 10:22:20|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|2251
1627035750000|2021-07-23 10:22:30|929|928.8|929|928.8|929|928.8|929|928.8|1622
1627035780000|2021-07-23 10:23:00|929.2|929|929.2|928.8|929.4|929|929.2|928.8|3250
1627035790000|2021-07-23 10:23:10||929||929||929||928.8|0
1627035800000|2021-07-23 10:23:20|929.4||929.4||929.4||929.4||1039
1627035810000|2021-07-23 10:23:30|929.2|929.2|929.2|929|929.2|929.2|929.2|929|1235
1627035820000|2021-07-23 10:23:40|929.4||929.4||929.4||929.4||0
1627035830000|2021-07-23 10:23:50|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1627035840000|2021-07-23 10:24:00|929.4|929.4|929.6|929.4|929.6|929.4|929.4|929.4|0
1627035860000|2021-07-23 10:24:20|929.4|929.2|929.4|929.2|929.4|929.2|929.2|929|3400
1627035880000|2021-07-23 10:24:40|929.6|929.4|929.6|929.4|929.8|929.4|929.6|929.4|1
1627035890000|2021-07-23 10:24:50|929.8||929.8||929.8||929.8||0
1627035910000|2021-07-23 10:25:10|930|929.6|930|929.6|930|929.6|929.8|929.6|1253
1627035930000|2021-07-23 10:25:30|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|1794
1627035960000|2021-07-23 10:26:00|930|929.6|930|929.6|930|929.6|930|929.6|344
1627036010000|2021-07-23 10:26:50|929.8||930||930||929.8||832
1627036020000|2021-07-23 10:27:00|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.4|487
1627036040000|2021-07-23 10:27:20|929.6|929.2|929.4|929.2|929.8|929.2|929.4|929.2|4056
1627036060000|2021-07-23 10:27:40|929.6||929.6||929.6||929.6||1843
1627036070000|2021-07-23 10:27:50|929.4|929|929.2|929|929.4|929|929.2|929|3370
1627036080000|2021-07-23 10:28:00||928.8||928.8||928.8||928.8|0
1627036090000|2021-07-23 10:28:10|929|928.6|929|928.6|929|928.8|929|928.6|0
1627036100000|2021-07-23 10:28:20||928.8||928.8||928.8||928.8|0
1627036110000|2021-07-23 10:28:30|929.2|929|929.2|928.8|929.4|929|929.2|928.8|2611
1627036140000|2021-07-23 10:29:00|929.4|929|929.6|929.2|929.6|929.2|929.2|928.8|1453
1627036150000|2021-07-23 10:29:10|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|0
1627036180000|2021-07-23 10:29:40|929.4|929.2|929.4|929.2|929.6|929.2|929.4|929.2|129
1627036190000|2021-07-23 10:29:50|||||||||1977
1627036210000|2021-07-23 10:30:10|929.6||929.6||929.6||929.4||286
1627036220000|2021-07-23 10:30:20|929.4||929.4||929.4||929.4||0
1627036230000|2021-07-23 10:30:30|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|775
1627036240000|2021-07-23 10:30:40|929.6||929.6||929.6||929.6||0
1627036250000|2021-07-23 10:30:50||929.2||929.2||929.2||929.2|2445
1627036260000|2021-07-23 10:31:00|929.4|929|929.2|929|929.4|929|929.2|929|2772
1627036280000|2021-07-23 10:31:20|929.4|929.2|929.4|929|929.4|929.2|929.2|929|3048
1627036310000|2021-07-23 10:31:50|929.2||929.2||929.2||929.2||0
1627036320000|2021-07-23 10:32:00|929.4||929.4||929.4||929.4||408
1627036330000|2021-07-23 10:32:10||929.2||929||929.2||929|25
1627036340000|2021-07-23 10:32:20|||||||||205
1627036360000|2021-07-23 10:32:40|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929|699
1627036380000|2021-07-23 10:33:00|930|929.4|929.8|929.6|930|929.6|929.8|929.4|5645
1627036390000|2021-07-23 10:33:10|930||930||930||930||0
1627036400000|2021-07-23 10:33:20|929.8||929.8||929.8||929.8||1093
1627036440000|2021-07-23 10:34:00|930|929.8|930|929.8|930|929.8|930|929.8|768
1627036450000|2021-07-23 10:34:10|930.2|930|930.2|929.8|930.2|930|930.2|929.8|30958
1627036510000|2021-07-23 10:35:10|930|930|930.2|929.8|930.2|930|930|929.8|3489
1627036520000|2021-07-23 10:35:20|930||930||930||930||0
1627036550000|2021-07-23 10:35:50|929.8|929.6|930|929.8|930|929.8|929.8|929.6|3664
1627036580000|2021-07-23 10:36:20|930.2|930|930.2|929.8|930.2|930|930.2|929.8|1672
1627036620000|2021-07-23 10:37:00||930||930||930||930|0
1627036640000|2021-07-23 10:37:20||929.8||929.8||929.8||929.8|1113
1627036670000|2021-07-23 10:37:50|930|929.6|930|929.6|930|929.8|929.8|929.6|2374
1627036690000|2021-07-23 10:38:10|929.8||929.8||929.8||929.8||0
1627036700000|2021-07-23 10:38:20|930||929.8||930||929.8||2020
1627036740000|2021-07-23 10:39:00|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929.2|4555
1627036750000|2021-07-23 10:39:10|929.2|929|929.4|929|929.4|929|929.2|929|5797
1627036770000|2021-07-23 10:39:30|929.6|929.2|929.6|929.4|929.6|929.4|929.6|929.2|5332
1627036790000|2021-07-23 10:39:50||929.2||929.2||929.2||929.2|1006
1627036810000|2021-07-23 10:40:10|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|1006
1627036830000|2021-07-23 10:40:30||929.6||929.6||929.6||929.6|0
1627036840000|2021-07-23 10:40:40|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|3232
1627036850000|2021-07-23 10:40:50|929.4||929.6||929.6||929.4||0
1627036860000|2021-07-23 10:41:00|929.4||929.4||929.4||929.4||0
1627036890000|2021-07-23 10:41:30|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|1150
1627036900000|2021-07-23 10:41:40|929.6||929.6||929.6||929.6||0
1627036910000|2021-07-23 10:41:50|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929|466
1627036920000|2021-07-23 10:42:00||929||929||929.2||929|0
1627036930000|2021-07-23 10:42:10|929.2||929.2||929.2||929.2||0
1627036950000|2021-07-23 10:42:30|929.4||929.4||929.4||929.4||194
1627036960000|2021-07-23 10:42:40|929.2||929.4||929.4||929.2||0
1627036970000|2021-07-23 10:42:50|929.2||929.2||929.2||929.2||0
1627036990000|2021-07-23 10:43:10|929.4|929.2|929.4|929|929.6|929.2|929.2|929|3456
1627037000000|2021-07-23 10:43:20|929.6|929.2|929.6|929.4|929.6|929.4|929.6|929.2|1037
1627037010000|2021-07-23 10:43:30|929.8||929.8||929.8||929.8||0
1627037020000|2021-07-23 10:43:40|929.6||929.6||929.6||929.6||0
1627037030000|2021-07-23 10:43:50|929.8||929.8||929.8||929.8||0
1627037040000|2021-07-23 10:44:00|930|929.6|930.2|929.8|930.2|929.8|930|929.6|1305
1627037080000|2021-07-23 10:44:40|930||930||930.2||930||0
1627037100000|2021-07-23 10:45:00|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|198
1627037110000|2021-07-23 10:45:10|929.6||929.8||929.8||929.6||0
1627037150000|2021-07-23 10:45:50||929.6||929.6||929.6||929.6|0
1627037170000|2021-07-23 10:46:10|930|929.8|930.2|929.8|930.2|930|930|929.8|1971
1627037320000|2021-07-23 10:48:40|930||930||930||930||0
1627037330000|2021-07-23 10:48:50||929.6||929.6||929.6||929.6|3290
1627037350000|2021-07-23 10:49:10||929.8||929.6||929.8||929.6|52
1627037380000|2021-07-23 10:49:40|930.2|929.8|930.2|929.8|930.2|929.8|930|929.8|588
1627037400000|2021-07-23 10:50:00||930||930||930||930|0
1627037420000|2021-07-23 10:50:20|930|929.8|930.2|929.8|930.2|930|930|929.8|3949
1627037450000|2021-07-23 10:50:50||930||930||930||930|0
1627037460000|2021-07-23 10:51:00|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|11314
1627037480000|2021-07-23 10:51:20|930.4||930.4||930.4||930.4||0
1627037490000|2021-07-23 10:51:30|930.2|930|930.2|930|930.2|930|930.2|930|4911
1627037510000|2021-07-23 10:51:50|930|929.8|930.2|929.8|930.2|930|930|929.8|2503
1627037520000|2021-07-23 10:52:00||930||930||930||930|0
1627037540000|2021-07-23 10:52:20|930.4|930.2|930.2|930|930.4|930.2|930.2|930|1584
1627037560000|2021-07-23 10:52:40|930|929.8|930|929.6|930|929.8|930|929.6|2154
1627037580000|2021-07-23 10:53:00||929.8||929.8||929.8||929.8|0
1627037610000|2021-07-23 10:53:30|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|203
1627037620000|2021-07-23 10:53:40|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|0
1627037680000|2021-07-23 10:54:40|929.8|929.4|930|929.6|930|929.6|929.8|929.2|6743
1627037730000|2021-07-23 10:55:30|929.8|929.4|929.6|929.2|930|929.4|929.6|929.2|17901
1627037740000|2021-07-23 10:55:40|929.4|929|929.2|929|929.4|929.2|929.2|929|653
1627037760000|2021-07-23 10:56:00|929.4|929.2|929.4|929|929.4|929.2|929.4|929|4292
1627037780000|2021-07-23 10:56:20|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929|1788
1627037800000|2021-07-23 10:56:40|930|929.6|930|929.6|930.2|929.8|930|929.6|0
1627037810000|2021-07-23 10:56:50|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|0
1627037830000|2021-07-23 10:57:10|930.4|930|930.2|929.8|930.4|930|930.2|929.8|133
1627037840000|2021-07-23 10:57:20|930||930||930||930||0
1627037850000|2021-07-23 10:57:30|929.8|929.6|930|929.6|930|929.6|929.8|929.6|100
1627037860000|2021-07-23 10:57:40|929.8|929.4|930|929.6|930|929.6|929.8|929.4|0
1627037880000|2021-07-23 10:58:00||929.8||929.8||929.8||929.8|0
1627037890000|2021-07-23 10:58:10||929.6||929.6||929.6||929.6|0
1627037900000|2021-07-23 10:58:20|929.8|929.8|930|929.6|930|929.8|929.8|929.6|1473
1627037930000|2021-07-23 10:58:50||929.8||929.6||929.8||929.6|645
1627037940000|2021-07-23 10:59:00|929.8||929.8||929.8||929.8||0
1627037950000|2021-07-23 10:59:10|930|929.8|930|929.8|930.2|929.8|930|929.8|2844
1627037960000|2021-07-23 10:59:20|930.2||930||930.2||930||0
1627037970000|2021-07-23 10:59:30|930.2||930.2||930.2||930.2||0
1627037980000|2021-07-23 10:59:40|930|930|930.2|929.8|930.2|930|930|929.8|837
1627038020000|2021-07-23 11:00:20|930.4|930|930.2|929.8|930.4|930|930.2|929.8|0
1627038030000|2021-07-23 11:00:30|930||930||930||930||0
1627038040000|2021-07-23 11:00:40|930.2|930|930.2|929.8|930.2|930|930.2|929.8|9501
1627038060000|2021-07-23 11:01:00|930.4|930|930.4|930|930.4|930|930.2|930|664
1627038070000|2021-07-23 11:01:10|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1627038100000|2021-07-23 11:01:40|930.4|930|930|929.8|930.4|930.2|930|929.8|4390
1627038110000|2021-07-23 11:01:50|930.2|930|930.2|930|930.2|930|930|930|3050
1627038120000|2021-07-23 11:02:00|930|929.8|930.2|929.8|930.2|929.8|930|929.8|1072
1627038140000|2021-07-23 11:02:20|930||930.2||930.2||930||2333
1627038150000|2021-07-23 11:02:30||930||930||930||930|0
1627038170000|2021-07-23 11:02:50||929.8||930||930||929.8|1989
1627038180000|2021-07-23 11:03:00|930|929.8|930.2|929.8|930.2|930|930|929.8|3007
1627038190000|2021-07-23 11:03:10|930|929.6|929.8|929.6|930|929.6|929.8|929.6|5997
1627038210000|2021-07-23 11:03:30|||||||||133
1627038220000|2021-07-23 11:03:40|929.6|929.4|930.2|929.8|930.4|930|929.4|929.2|53273
1627038230000|2021-07-23 11:03:50|930|929.6|930|929.6|930|929.8|929.8|929.6|2965
1627038240000|2021-07-23 11:04:00|929.8||929.8||929.8||929.8||0
1627038260000|2021-07-23 11:04:20|930|929.8|930|929.6|930|929.8|929.8|929.6|3793
1627038300000|2021-07-23 11:05:00|929.8|929.4|929.6|929.2|929.8|929.6|929.6|929.2|3807
1627038330000|2021-07-23 11:05:30|929.4||929.6||929.6||929.4||134
1627038340000|2021-07-23 11:05:40|929.8|929.4|929.8|929.4|929.8|929.6|929.8|929.4|2107
1627038350000|2021-07-23 11:05:50|930|929.6|930|929.6|930|929.6|930|929.6|0
1627038360000|2021-07-23 11:06:00|929.8||929.8||929.8||929.8||0
1627038370000|2021-07-23 11:06:10|930||930||930||930||232
1627038420000|2021-07-23 11:07:00|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|2002
1627038430000|2021-07-23 11:07:10|930|929.6|930|929.6|930|929.6|930|929.6|0
1627038450000|2021-07-23 11:07:30|929.8|929.8|930|929.6|930|929.8|929.8|929.6|1190
1627038470000|2021-07-23 11:07:50|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|795
1627038480000|2021-07-23 11:08:00|929.8|929.2|929.2|929|929.8|929.2|929.2|929|3519
1627038490000|2021-07-23 11:08:10||928.8||928.8||928.8||928.8|1052
1627038500000|2021-07-23 11:08:20|929|928.6|928.4|928|929.2|928.6|928.4|928|7744
1627038510000|2021-07-23 11:08:30|928.2|928.2|928.4|928|928.4|928.2|928.2|928|1121
1627038520000|2021-07-23 11:08:40|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928.2|1512
1627038540000|2021-07-23 11:09:00|928.8|928.4|928.4|928|928.8|928.4|928.4|928|23483
1627038550000|2021-07-23 11:09:10||928.2||928||928.2||928|400
1627038570000|2021-07-23 11:09:30|928.6|928.2|928.4|928.2|928.8|928.4|928.4|928|14968
1627038590000|2021-07-23 11:09:50|928.2|928|928.2|928|928.4|928|928.2|928|1482
1627038600000|2021-07-23 11:10:00|928.4|927.8|928.4|928|928.4|928.2|928.2|927.8|7922
1627038630000|2021-07-23 11:10:30|928.2||928.2||928.2||928.2||0
1627038650000|2021-07-23 11:10:50|928|927.8|928|927.6|928|927.8|928|927.6|2725
1627038660000|2021-07-23 11:11:00|927.8|927.4|928|927.6|928|927.8|927.8|927.4|9639
1627038690000|2021-07-23 11:11:30|927.8|927.8|928|927.6|928|927.8|927.8|927.6|900
1627038700000|2021-07-23 11:11:40||927.8||927.6||927.8||927.6|7175
1627038710000|2021-07-23 11:11:50|928.2|927.8|928.2|927.8|928.2|928|928.2|927.6|1496
1627038730000|2021-07-23 11:12:10|928||928||928||928||0
1627038740000|2021-07-23 11:12:20|928.2||928||928.2||928||0
1627038760000|2021-07-23 11:12:40|928.2|928|928.2|927.8|928.4|928|928.2|927.8|6727
1627038770000|2021-07-23 11:12:50|928|927.6|928|927.6|928|927.6|928|927.6|1126
1627038830000|2021-07-23 11:13:50|927.8|927.4|927.6|927.2|928|927.4|927.6|927.2|343
1627038840000|2021-07-23 11:14:00|927.4|927.4|927.6|927.2|927.6|927.4|927.4|927.2|57
1627038860000|2021-07-23 11:14:20||927.4||927.2||927.4||927.2|2000
1627038920000|2021-07-23 11:15:20|927.4|927|927.2|927|927.4|927|927.2|927|3214
1627038930000|2021-07-23 11:15:30|927.4|927.2|927.4|927|927.4|927.2|927.4|927|734
1627038980000|2021-07-23 11:16:20|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|482
1627038990000|2021-07-23 11:16:30|927.6|927.4|927.4|927.2|927.6|927.4|927.4|927.2|193
1627039010000|2021-07-23 11:16:50|927.6||927.6||927.6||927.4||0
1627039040000|2021-07-23 11:17:20||927.4||927.4||927.4||927.4|0
1627039050000|2021-07-23 11:17:30|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|1781
1627039070000|2021-07-23 11:17:50|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|635
1627039080000|2021-07-23 11:18:00|927.8|927.6|927.8|927.6|927.8|927.6|927.6|927.6|1770
1627039090000|2021-07-23 11:18:10|928||928||928||928||0
1627039100000|2021-07-23 11:18:20|928.2|927.8|928|927.8|928.2|927.8|928|927.8|510
1627039120000|2021-07-23 11:18:40|928.2||928.2||928.2||928.2||0
1627039130000|2021-07-23 11:18:50|928.4|928|928.2|928|928.4|928|928.2|927.8|236
1627039150000|2021-07-23 11:19:10|928.4|927.8|928.4|928.2|928.4|928.2|928.4|927.8|502
1627039160000|2021-07-23 11:19:20|928.2|928|928.4|928|928.4|928|928.2|928|650
1627039170000|2021-07-23 11:19:30|928.2|927.8|928.2|927.8|928.2|928|928.2|927.8|85
1627039180000|2021-07-23 11:19:40||928||928||928||928|0
1627039190000|2021-07-23 11:19:50||927.8||927.8||928||927.8|0
1627039210000|2021-07-23 11:20:10|928|927.6|927.8|927.6|928|927.6|927.8|927.6|2764
1627039220000|2021-07-23 11:20:20|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|829
1627039230000|2021-07-23 11:20:30|927.8|927.2|927.6|927.2|927.8|927.6|927.6|927.2|5885
1627039240000|2021-07-23 11:20:40|927.4||927.6||927.6||927.4||0
1627039250000|2021-07-23 11:20:50|927.4|927|927.2|927|927.6|927|927.2|927|1527
1627039270000|2021-07-23 11:21:10|927|926.8|927.4|927|927.4|927|927|926.8|7332
1627039290000|2021-07-23 11:21:30|||||||||779
1627039300000|2021-07-23 11:21:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|270
1627039310000|2021-07-23 11:21:50||927.4||927.2||927.4||927.2|0
1627039330000|2021-07-23 11:22:10|927.4||927.6||927.6||927.4||0
1627039340000|2021-07-23 11:22:20|927.4||927.6||927.6||927.4||0
1627039380000|2021-07-23 11:23:00|927.4|927|927.4|927|927.4|927.2|927.4|927|282
1627039390000|2021-07-23 11:23:10|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1627039420000|2021-07-23 11:23:40|927.4|927|927.4|927|927.4|927|927.4|927|0
1627039430000|2021-07-23 11:23:50|927.2||927.2||927.2||927.2||0
1627039440000|2021-07-23 11:24:00|||||||||129
1627039460000|2021-07-23 11:24:20|927|926.8|927|926.8|927|926.8|927|926.8|60
1627039510000|2021-07-23 11:25:10|927.2|927|927.2|927|927.2|927|927|927|990
1627039520000|2021-07-23 11:25:20|927|926.8|927|926.8|927|926.8|927|926.8|0
1627039560000|2021-07-23 11:26:00|||||||||216
1627039580000|2021-07-23 11:26:20|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|2062
1627039590000|2021-07-23 11:26:30|927|926.8|927|926.6|927|926.8|927|926.6|2679
1627039610000|2021-07-23 11:26:50|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1627039660000|2021-07-23 11:27:40||927||927||927||927|0
1627039670000|2021-07-23 11:27:50||926.8||926.8||926.8||926.8|0
1627039740000|2021-07-23 11:29:00|927|926.6|926.6|926.2|927.2|926.6|926.6|926.2|4939
1627039750000|2021-07-23 11:29:10||926.4||926.2||926.4||926.2|0
1627039770000|2021-07-23 11:29:30|926.8|926.4|927|926.6|927|926.6|926.8|926.4|1095
1627039780000|2021-07-23 11:29:40|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.2|17
1627039790000|2021-07-23 11:29:50|926.6|926.2|926.6|926.4|926.8|926.4|926.6|926.2|1150
1627039810000|2021-07-23 11:30:10|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|1486
1627039830000|2021-07-23 11:30:30|926.6|926.4|927|926.6|927|926.8|926.6|926.4|4686
1627039870000|2021-07-23 11:31:10|927.2|926.8|927.2|927|927.4|927|927.2|926.8|2426
1627039880000|2021-07-23 11:31:20|927|926.8|927.2|926.8|927.2|926.8|927|926.8|114
1627039890000|2021-07-23 11:31:30||927||926.8||927||926.8|0
1627039900000|2021-07-23 11:31:40|927||927.2||927.2||927||1084
1627039930000|2021-07-23 11:32:10|927|927|927.2|926.8|927.2|927|927|926.8|1109
1627039950000|2021-07-23 11:32:30|927||927.2||927.2||927||869
1627039990000|2021-07-23 11:33:10||927||926.8||927||926.8|0
1627040000000|2021-07-23 11:33:20|927||927.2||927.2||927||0
1627040010000|2021-07-23 11:33:30|927||927||927||927||0
1627040020000|2021-07-23 11:33:40|927.2||927||927.2||927||0
1627040030000|2021-07-23 11:33:50|927.2|927|927.2|926.8|927.2|927|927.2|926.8|1060
1627040050000|2021-07-23 11:34:10|927|926.6|926.8|926.4|927|926.6|926.8|926.4|1053
1627040060000|2021-07-23 11:34:20||926.6||926.6||926.6||926.6|0
1627040080000|2021-07-23 11:34:40|927|926.8|927|926.8|927|926.8|927|926.8|1249
1627040090000|2021-07-23 11:34:50|||||||||614
1627040100000|2021-07-23 11:35:00|||||||||101
1627040130000|2021-07-23 11:35:30|||||||||608
1627040140000|2021-07-23 11:35:40|927.2|927|927|926.8|927.2|927|927|926.8|1277
1627040170000|2021-07-23 11:36:10|927.2|927|927|926.8|927.2|927|927|926.8|1008
1627040180000|2021-07-23 11:36:20|927.2|927|927.4|927|927.4|927.2|927.2|926.8|2719
1627040210000|2021-07-23 11:36:50|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1627040250000|2021-07-23 11:37:30|927.8|927.4|927.6|927.4|927.8|927.4|927.6|927.4|661
1627040260000|2021-07-23 11:37:40|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.4|29348
1627040280000|2021-07-23 11:38:00|||||||||1155
1627040300000|2021-07-23 11:38:20|||||||||885
1627040310000|2021-07-23 11:38:30|928|927.8|928|927.6|928|927.8|928|927.6|236
1627040320000|2021-07-23 11:38:40|927.8|927.4|927.4|927.2|928|927.4|927.4|927.2|5237
1627040330000|2021-07-23 11:38:50||927||927.2||927.2||927|23
1627040340000|2021-07-23 11:39:00|927.2|927|927.2|927|927.2|927|927.2|927|31
1627040360000|2021-07-23 11:39:20|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|3424
1627040370000|2021-07-23 11:39:30|927.4|927|927.6|927.2|927.6|927.2|927.4|927|0
1627040420000|2021-07-23 11:40:20|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|500
1627040450000|2021-07-23 11:40:50|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|384
1627040460000|2021-07-23 11:41:00|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1372
1627040470000|2021-07-23 11:41:10|927.8||927.8||927.8||927.8||0
1627040490000|2021-07-23 11:41:30|928|927.6|928.2|927.8|928.2|927.8|927.8|927.6|41
1627040500000|2021-07-23 11:41:40|928|927.6|927.8|927.6|928|927.6|927.8|927.6|1430
1627040520000|2021-07-23 11:42:00|928|927.8|928.2|927.8|928.2|927.8|928|927.8|1846
1627040540000|2021-07-23 11:42:20|928.4|928|928.2|927.8|928.4|928|928.2|927.8|0
1627040560000|2021-07-23 11:42:40|928.4|928|928.4|928|928.4|928|928.4|928|0
1627040570000|2021-07-23 11:42:50|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|1111
1627040580000|2021-07-23 11:43:00||928||927.8||928||927.8|61
1627040590000|2021-07-23 11:43:10||928||927.8||928||927.8|0
1627040600000|2021-07-23 11:43:20||928||927.8||928||927.8|0
1627040610000|2021-07-23 11:43:30||928||927.8||928||927.8|0
1627040620000|2021-07-23 11:43:40|928||928.2||928.2||928||410
1627040630000|2021-07-23 11:43:50|928|927.6|928|927.8|928|927.8|928|927.6|1000
1627040640000|2021-07-23 11:44:00|927.8|927.6|928|927.6|928|927.6|927.8|927.6|167
1627040650000|2021-07-23 11:44:10|928.2|927.8|928|927.6|928.2|927.8|928|927.6|2326
1627040670000|2021-07-23 11:44:30|927.8||927.8||927.8||927.8||0
1627040680000|2021-07-23 11:44:40|928||928||928||927.8||588
1627040700000|2021-07-23 11:45:00||927.8||927.6||927.8||927.6|0
1627040710000|2021-07-23 11:45:10||927.8||927.8||927.8||927.8|0
1627040790000|2021-07-23 11:46:30|928.2|928|928.4|928.2|928.4|928.2|928.2|928|1453
1627040840000|2021-07-23 11:47:20||928||928||928||928|2594
1627040860000|2021-07-23 11:47:40||928.2||928.2||928.2||928.2|0
1627040880000|2021-07-23 11:48:00|928.2|928|928.2|928|928.2|928|928.2|928|1427
1627040890000|2021-07-23 11:48:10|928|927.8|928|927.8|928|927.8|928|927.8|2117
1627040910000|2021-07-23 11:48:30|||||||||234
1627040950000|2021-07-23 11:49:10|928.2|928|928.2|927.8|928.2|928|928.2|927.8|1940
1627040990000|2021-07-23 11:49:50|928||928||928||928||0
1627041020000|2021-07-23 11:50:20|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|3745
1627041030000|2021-07-23 11:50:30|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|3571
1627041040000|2021-07-23 11:50:40|928|927.6|928|927.6|928|927.8|928|927.6|962
1627041060000|2021-07-23 11:51:00|927.8||927.8||927.8||927.8||0
1627041070000|2021-07-23 11:51:10|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|879
1627041080000|2021-07-23 11:51:20|927.8||927.6||927.8||927.6||1
1627041090000|2021-07-23 11:51:30|927.8||927.8||927.8||927.8||0
1627041100000|2021-07-23 11:51:40|928|927.6|928|927.6|928|927.6|928|927.6|246
1627041110000|2021-07-23 11:51:50||927.8||927.8||927.8||927.8|0
1627041120000|2021-07-23 11:52:00|928.2||928.2||928.2||928.2||1009
1627041130000|2021-07-23 11:52:10|928|927.6|928|927.6|928.2|927.6|928|927.6|2713
1627041140000|2021-07-23 11:52:20||927.8||927.8||927.8||927.8|0
1627041170000|2021-07-23 11:52:50|927.8|927.6|928|927.6|928|927.8|927.8|927.6|1251
1627041180000|2021-07-23 11:53:00|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1627041190000|2021-07-23 11:53:10||927.6||927.6||927.6||927.6|0
1627041210000|2021-07-23 11:53:30|928|927.8|928|927.8|928|927.8|928|927.6|3649
1627041220000|2021-07-23 11:53:40|927.8|927.6|928|927.6|928|927.6|927.8|927.6|757
1627041230000|2021-07-23 11:53:50||927.8||927.8||927.8||927.8|0
1627041240000|2021-07-23 11:54:00|928.2||928||928.2||928||0
1627041250000|2021-07-23 11:54:10||927.6||927.6||927.6||927.6|4376
1627041260000|2021-07-23 11:54:20|927.8|927.4|927.8|927.6|928|927.6|927.6|927.4|244
1627041270000|2021-07-23 11:54:30|928|927.8|928.2|927.8|928.2|927.8|928|927.8|76
1627041280000|2021-07-23 11:54:40|928|927.6|928|927.8|928|927.8|928|927.6|2624
1627041290000|2021-07-23 11:54:50|928.2||928.2||928.2||928.2||0
1627041300000|2021-07-23 11:55:00|928||928.2||928.2||928||0
1627041310000|2021-07-23 11:55:10|928||928||928||928||0
1627041330000|2021-07-23 11:55:30|928.2||928||928.2||928||0
1627041340000|2021-07-23 11:55:40|928.2||928||928.2||928||0
1627041350000|2021-07-23 11:55:50|928.2||928.2||928.2||928.2||0
1627041360000|2021-07-23 11:56:00|928|927.6|927.8|927.6|928.2|927.6|927.8|927.6|688
1627041370000|2021-07-23 11:56:10|928|927.8|928.2|927.8|928.2|927.8|928|927.8|8417
1627041380000|2021-07-23 11:56:20|928.4|928|928.4|928|928.4|928|928.4|928|0
1627041420000|2021-07-23 11:57:00|928.6|928.2|928.8|928.6|928.8|928.6|928.4|928.2|4749
1627041450000|2021-07-23 11:57:30|929||929||929||929||1040
1627041460000|2021-07-23 11:57:40|929.2|928.8|929|928.8|929.2|928.8|929|928.6|280
1627041470000|2021-07-23 11:57:50|929.2||929.2||929.2||929.2||0
1627041550000|2021-07-23 11:59:10|929|928.6|929.2|928.8|929.2|928.8|929|928.6|1985
1627041570000|2021-07-23 11:59:30|929.4|929|929.2|928.8|929.4|929|929.2|928.8|1941
1627041580000|2021-07-23 11:59:40|929.4|929|929.4|929|929.4|929|929.4|929|0
1627041590000|2021-07-23 11:59:50|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1627041600000|2021-07-23 12:00:00|929.4||929.4||929.4||929.4||0
1627041610000|2021-07-23 12:00:10|||||||||1948
1627041630000|2021-07-23 12:00:30|929.2|929|929.2|929|929.4|929|929.2|929|26
1627041660000|2021-07-23 12:01:00|929.4|929.2|929.4|929.2|929.6|929.4|929.4|929.2|1964
1627041670000|2021-07-23 12:01:10|929.6|929.4|929.6|929.2|929.8|929.4|929.6|929.2|1
1627041680000|2021-07-23 12:01:20|929.8|929.4|929.4|929|929.8|929.4|929.4|929|4789
1627041700000|2021-07-23 12:01:40|929.6|929.2|929.6|929.4|929.8|929.4|929.6|929.2|0
1627041710000|2021-07-23 12:01:50|929.8||929.8||929.8||929.8||0
1627041730000|2021-07-23 12:02:10|930|929.6|930|929.6|930|929.6|929.8|929.6|1121
1627041740000|2021-07-23 12:02:20|929.8||930||930||929.8||0
1627041760000|2021-07-23 12:02:40|930.2|929.8|930.2|930|930.4|930|930.2|929.6|10000
1627041770000|2021-07-23 12:02:50|930|929.8|930|929.8|930.2|929.8|930|929.6|2509
1627041780000|2021-07-23 12:03:00|930.2|930|930.4|930|930.6|930.2|930.2|929.8|2817
1627041790000|2021-07-23 12:03:10|930.2|929.8|930.6|930.2|930.6|930.2|930.2|929.8|3129
1627041800000|2021-07-23 12:03:20|930.8|930.4|930.6|930.2|930.8|930.4|930.6|930.2|0
1627041820000|2021-07-23 12:03:40|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|847
1627041830000|2021-07-23 12:03:50|931|930.6|931|930.6|931|930.8|931|930.4|2214
1627041840000|2021-07-23 12:04:00|930.8|930.4|930.8|930.6|931|930.6|930.8|930.4|700
1627041850000|2021-07-23 12:04:10|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|405
1627041870000|2021-07-23 12:04:30|930.6||930.6||930.6||930.6||0
1627041880000|2021-07-23 12:04:40|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|2206
1627041900000|2021-07-23 12:05:00|930.4|930|930.6|930.2|930.6|930.2|930.4|930|352
1627041910000|2021-07-23 12:05:10|930.4|930|930.4|930|930.4|930|930.4|930|0
1627041920000|2021-07-23 12:05:20|930.2||930.4||930.4||930.2||3000
1627041950000|2021-07-23 12:05:50|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1627041960000|2021-07-23 12:06:00|930.8|930.4|930.6|930.4|930.8|930.4|930.6|930.4|0
1627041970000|2021-07-23 12:06:10|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|1606
1627042000000|2021-07-23 12:06:40|930.6|930.4|930.8|930.4|931|930.6|930.6|930.4|2799
1627042040000|2021-07-23 12:07:20|931|930.6|931|930.6|931|930.6|930.8|930.4|4973
1627042050000|2021-07-23 12:07:30|930.8|930.4|930.8|930.6|930.8|930.6|930.8|930.4|0
1627042060000|2021-07-23 12:07:40|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|28
1627042070000|2021-07-23 12:07:50||930.6||930.4||930.6||930.4|2100
1627042090000|2021-07-23 12:08:10|930.6||930.8||930.8||930.6||0
1627042110000|2021-07-23 12:08:30|930.6||930.8||930.8||930.6||0
1627042140000|2021-07-23 12:09:00|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930.2|0
1627042150000|2021-07-23 12:09:10|930.4|930|930.6|930.2|930.6|930.2|930.4|930|0
1627042160000|2021-07-23 12:09:20|930.4||930.6||930.6||930.4||0
1627042170000|2021-07-23 12:09:30|930.4|930.4|931|930.6|931|930.8|930.4|930.2|27464
1627042180000|2021-07-23 12:09:40|931.2|930.8|931.2|930.8|931.4|931|931|930.8|16892
1627042200000|2021-07-23 12:10:00|931|930.6|931.2|930.8|931.2|930.8|931|930.6|3903
1627042210000|2021-07-23 12:10:10|931.4|931|931.6|931.2|931.6|931.2|931.4|930.8|6206
1627042260000|2021-07-23 12:11:00|931.4|931|931.2|931|931.6|931|931.2|931|7311
1627042280000|2021-07-23 12:11:20|931.4|931.2|931.4|931|931.6|931.2|931.4|931|1
1627042300000|2021-07-23 12:11:40|931.6|931.2|931.6|931.4|931.6|931.4|931.6|931|1966
1627042310000|2021-07-23 12:11:50|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|1012
1627042320000|2021-07-23 12:12:00|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|232
1627042330000|2021-07-23 12:12:10|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931.2|0
1627042340000|2021-07-23 12:12:20||931.4||931.2||931.4||931.2|2485
1627042350000|2021-07-23 12:12:30|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.2|1101
1627042380000|2021-07-23 12:13:00|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|418
1627042440000|2021-07-23 12:14:00|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|542
1627042460000|2021-07-23 12:14:20|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|1555
1627042470000|2021-07-23 12:14:30||931.6||931.6||931.6||931.6|0
1627042480000|2021-07-23 12:14:40||931.4||931.4||931.6||931.4|4000
1627042500000|2021-07-23 12:15:00||931.6||931.4||931.6||931.4|0
1627042510000|2021-07-23 12:15:10|931.6||931.8||931.8||931.6||2655
1627042550000|2021-07-23 12:15:50|931.6|931.2|931.4|931|931.8|931.2|931.4|931|6253
1627042560000|2021-07-23 12:16:00|931.2|930.8|931.4|931|931.4|931|931.2|930.8|3000
1627042570000|2021-07-23 12:16:10|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|1216
1627042580000|2021-07-23 12:16:20|931.4||931.4||931.4||931.4||0
1627042620000|2021-07-23 12:17:00|931.2|931|931|930.8|931.4|931.2|931|930.8|59
1627042630000|2021-07-23 12:17:10|931.2|931|931.4|931.2|931.4|931.2|931.2|930.8|6533
1627042650000|2021-07-23 12:17:30|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|470
1627042660000|2021-07-23 12:17:40|931.8|931.6|932|931.8|932|931.8|931.8|931.6|1290
1627042670000|2021-07-23 12:17:50|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|1100
1627042680000|2021-07-23 12:18:00|932||932||932||932||1160
1627042710000|2021-07-23 12:18:30|931.8||931.8||931.8||931.8||200
1627042740000|2021-07-23 12:19:00|932||932||932||932||96
1627042750000|2021-07-23 12:19:10|931.8|931.4|931.8|931.4|931.8|931.6|931.8|931.4|342
1627042760000|2021-07-23 12:19:20||931.6||931.4||931.6||931.4|1
1627042770000|2021-07-23 12:19:30|932|931.6|932|931.6|932|931.6|932|931.6|0
1627042780000|2021-07-23 12:19:40|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|295
1627042810000|2021-07-23 12:20:10|932|931.6|932|931.6|932|931.6|932|931.6|0
1627042820000|2021-07-23 12:20:20|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|0
1627042830000|2021-07-23 12:20:30|932|931.6|932|931.6|932|931.6|931.8|931.4|1079
1627042840000|2021-07-23 12:20:40|931.8||931.8||932||931.8||0
1627042850000|2021-07-23 12:20:50|932|931.8|932|931.8|932|931.8|932|931.8|2320
1627042870000|2021-07-23 12:21:10|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|4469
1627042880000|2021-07-23 12:21:20|932|931.6|932|931.6|932|931.6|932|931.6|0
1627042900000|2021-07-23 12:21:40|932.2|931.8|932.6|932.2|932.6|932.2|932.2|931.6|14662
1627042910000|2021-07-23 12:21:50|932.4||932.6||932.6||932.4||0
1627042920000|2021-07-23 12:22:00|932.4||932.6||932.6||932.4||0
1627042970000|2021-07-23 12:22:50|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.2|2169
1627042990000|2021-07-23 12:23:10|932.6||932.6||932.8||932.6||1000
1627043000000|2021-07-23 12:23:20|932.4|932.2|932.8|932.4|932.8|932.4|932.2|932|12600
1627043020000|2021-07-23 12:23:40|932.6||932.6||932.6||932.6||0
1627043030000|2021-07-23 12:23:50|932.8|932.6|932.8|932.6|932.8|932.6|932.6|932.6|649
1627043050000|2021-07-23 12:24:10|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|1427
1627043060000|2021-07-23 12:24:20||932.6||932.4||932.6||932.4|0
1627043080000|2021-07-23 12:24:40||932.6||932.4||932.6||932.4|0
1627043090000|2021-07-23 12:24:50|933|932.6|933|932.8|933|932.8|933|932.4|1679
1627043100000|2021-07-23 12:25:00|933.2|933|933.2|932.8|933.4|933|933.2|932.8|23769
1627043110000|2021-07-23 12:25:10||933||932.8||933||932.8|0
1627043120000|2021-07-23 12:25:20|933.4|933|933.2|932.8|933.4|933|933.2|932.8|733
1627043140000|2021-07-23 12:25:40|933||933||933.2||933||0
1627043150000|2021-07-23 12:25:50|932.8|932.6|933.2|932.8|933.2|932.8|932.8|932.4|12685
1627043170000|2021-07-23 12:26:10|933.4|933|933.2|933|933.4|933|933.2|933|4122
1627043180000|2021-07-23 12:26:20||932.8||932.8||932.8||932.8|0
1627043190000|2021-07-23 12:26:30|933|932.6|933|932.6|933|932.6|933|932.6|0
1627043200000|2021-07-23 12:26:40|933.2|932.8|933.2|933|933.2|933|933.2|932.8|2208
1627043210000|2021-07-23 12:26:50||932.8||933||933||932.8|0
1627043230000|2021-07-23 12:27:10|933.4|933.2|933.6|933.2|933.6|933.4|933.2|933.2|678
1627043240000|2021-07-23 12:27:20|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1627043250000|2021-07-23 12:27:30|933.6|933|933.2|933|933.8|933|933.2|933|26312
1627043260000|2021-07-23 12:27:40|933|932.8|932.8|932.6|933|932.8|932.8|932.6|615
1627043270000|2021-07-23 12:27:50|933|932.4|933|932.8|933|932.8|933|932.4|5509
1627043280000|2021-07-23 12:28:00|933.2|933|933.2|932.8|933.4|933|933.2|932.8|9601
1627043300000|2021-07-23 12:28:20|933||933||933||933||0
1627043310000|2021-07-23 12:28:30|932.8|932.6|932.8|932.6|933|932.6|932.8|932.6|1184
1627043390000|2021-07-23 12:29:50|933|932.4|932.8|932.6|933|932.6|932.6|932.2|4674
1627043400000|2021-07-23 12:30:00|933|932.4|932.8|932.4|933|932.4|932.6|932.4|2648
1627043410000|2021-07-23 12:30:10|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1627043420000|2021-07-23 12:30:20|932.4|932|932.2|931.8|932.4|932|932.2|931.8|645
1627043430000|2021-07-23 12:30:30||932||931.8||932||931.8|0
1627043450000|2021-07-23 12:30:50|932|931.6|931.8|931.4|932|931.6|931.8|931.4|1250
1627043460000|2021-07-23 12:31:00|932|931.6|932|931.6|932|931.8|931.8|931.6|1107
1627043470000|2021-07-23 12:31:10|931.8||932||932||931.8||0
1627043480000|2021-07-23 12:31:20|931.8||931.8||931.8||931.8||0
1627043490000|2021-07-23 12:31:30|932||931.8||932||931.8||1849
1627043500000|2021-07-23 12:31:40|932||932||932||932||232
1627043510000|2021-07-23 12:31:50|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|296
1627043520000|2021-07-23 12:32:00|932.4|932|932.2|932|932.4|932|932.2|932|0
1627043570000|2021-07-23 12:32:50||931.8||931.8||931.8||931.8|165
1627043580000|2021-07-23 12:33:00|932||932||932||932||0
1627043610000|2021-07-23 12:33:30|931.8|931.6|931.8|931.6|932|931.6|931.8|931.6|16
1627043630000|2021-07-23 12:33:50|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|64
1627043650000|2021-07-23 12:34:10|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|4707
1627043670000|2021-07-23 12:34:30|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|2369
1627043680000|2021-07-23 12:34:40|931.4|931|931.6|931.2|931.6|931.2|931.4|931|0
1627043690000|2021-07-23 12:34:50|931.4|931|931.4|931|931.4|931.2|931.2|931|2014
1627043700000|2021-07-23 12:35:00|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931|0
1627043710000|2021-07-23 12:35:10|931.2|931|931.4|931|931.4|931|931.2|931|1157
1627043730000|2021-07-23 12:35:30|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|2750
1627043750000|2021-07-23 12:35:50|931.4|931|931.4|931|931.4|931|931.4|931|34
1627043770000|2021-07-23 12:36:10|931.2||931.2||931.2||931.2||0
1627043780000|2021-07-23 12:36:20|931.4||931.2||931.4||931.2||108
1627043790000|2021-07-23 12:36:30|931.4||931.2||931.4||931.2||0
1627043800000|2021-07-23 12:36:40|931|930.8|931.2|931|931.2|931|931|930.8|5795
1627043810000|2021-07-23 12:36:50|931.4||931.2||931.4||931.2||0
1627043820000|2021-07-23 12:37:00|931.4||931.4||931.4||931.4||702
1627043830000|2021-07-23 12:37:10|931.2|931.2|931.6|931.2|931.6|931.2|931.2|931.2|2005
1627043860000|2021-07-23 12:37:40|931.8|931.4|931.8|931.4|931.8|931.6|931.8|931.4|2311
1627043870000|2021-07-23 12:37:50|931.6|931.6|931.6|931.2|931.6|931.6|931.6|931.2|3046
1627043880000|2021-07-23 12:38:00|931.4|931|931.4|931|931.6|931|931.2|931|12725
1627043890000|2021-07-23 12:38:10||931.2||931.2||931.2||931.2|0
1627043910000|2021-07-23 12:38:30|931.2|931|931.2|931|931.2|931|931.2|931|703
1627043920000|2021-07-23 12:38:40|||||||||449
1627043930000|2021-07-23 12:38:50|931|930.8|931|930.8|931|930.8|931|930.8|1112
1627043940000|2021-07-23 12:39:00|930.8|930.6|931|930.6|931|930.6|930.8|930.6|565
1627043950000|2021-07-23 12:39:10|930.8|930.4|930.6|930.4|930.8|930.6|930.6|930.4|3238
1627043960000|2021-07-23 12:39:20|930.8||930.8||930.8||930.8||0
1627043970000|2021-07-23 12:39:30||930.6||930.4||930.6||930.4|500
1627043980000|2021-07-23 12:39:40|931|930.6|931.2|930.8|931.2|930.8|931|930.6|376
1627044000000|2021-07-23 12:40:00|931.4|931|931.2|931|931.4|931|931.2|931|0
1627044010000|2021-07-23 12:40:10|931|930.8|931.2|930.8|931.2|930.8|931|930.8|46
1627044060000|2021-07-23 12:41:00|931||931||931||931||0
1627044090000|2021-07-23 12:41:30|930.8|930.6|931|930.8|931|930.8|930.8|930.6|8952
1627044100000|2021-07-23 12:41:40|931.2|931|931.2|931|931.4|931|931|930.8|6215
1627044140000|2021-07-23 12:42:20|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|1354
1627044150000|2021-07-23 12:42:30|930.6|930.4|931.2|931|931.2|931|930.6|930.4|37888
1627044160000|2021-07-23 12:42:40|931.4|931.2|931.8|931.6|931.8|931.6|931.4|931.2|28492
1627044180000|2021-07-23 12:43:00|932|931.8|932|931.8|932|931.8|932|931.8|404
1627044190000|2021-07-23 12:43:10|931.8|931.6|931.6|931.4|932|931.6|931.6|931.4|1539
1627044200000|2021-07-23 12:43:20|931.8|931.6|932|931.6|932|931.6|931.8|931.6|7830
1627044210000|2021-07-23 12:43:30|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|1057
1627044220000|2021-07-23 12:43:40|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|3355
1627044230000|2021-07-23 12:43:50|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.4|4885
1627044250000|2021-07-23 12:44:10|||||||||584
1627044260000|2021-07-23 12:44:20|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|804
1627044300000|2021-07-23 12:45:00|931.8|931.2|931.6|931.4|931.8|931.6|931.6|931.2|7660
1627044310000|2021-07-23 12:45:10|931.8||931.8||931.8||931.8||1055
1627044320000|2021-07-23 12:45:20|932|931.6|932|931.6|932|931.6|932|931.6|2462
1627044330000|2021-07-23 12:45:30|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|0
1627044370000|2021-07-23 12:46:10|932|931.6|932|931.6|932|931.6|932|931.6|9632
1627044380000|2021-07-23 12:46:20|931.8|931.8|931.8|931.6|931.8|931.8|931.8|931.4|3045
1627044390000|2021-07-23 12:46:30|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|375
1627044410000|2021-07-23 12:46:50|931.4|931.2|931.4|931|931.4|931.2|931.4|931|1863
1627044420000|2021-07-23 12:47:00|931.2|930.8|931.2|931|931.2|931|931.2|930.8|16994
1627044430000|2021-07-23 12:47:10|||||||||5241
1627044440000|2021-07-23 12:47:20|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|7776
1627044460000|2021-07-23 12:47:40|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.2|1190
1627044470000|2021-07-23 12:47:50|931.8||931.6||931.8||931.6||0
1627044480000|2021-07-23 12:48:00|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|2661
1627044490000|2021-07-23 12:48:10|932|931.6|932|931.6|932|931.6|932|931.6|1124
1627044500000|2021-07-23 12:48:20|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|7001
1627044510000|2021-07-23 12:48:30|931.6||931.6||931.6||931.6||0
1627044520000|2021-07-23 12:48:40|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|2168
1627044540000|2021-07-23 12:49:00|931.6||931.6||931.6||931.6||0
1627044570000|2021-07-23 12:49:30|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|1
1627044620000|2021-07-23 12:50:20|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|2036
1627044690000|2021-07-23 12:51:30|931.6||931.6||931.6||931.6||0
1627044700000|2021-07-23 12:51:40|931.8||931.8||931.8||931.8||1080
1627044730000|2021-07-23 12:52:10|932|931.6|932.2|931.8|932.2|931.8|932|931.4|2312
1627044740000|2021-07-23 12:52:20||932||932||932||932|1
1627044780000|2021-07-23 12:53:00|||||||||348
1627044860000|2021-07-23 12:54:20|932|931.8|932|931.8|932|931.8|932|931.8|1114
1627044870000|2021-07-23 12:54:30|931.8|931.6|932|931.8|932|931.8|931.6|931.4|14051
1627044880000|2021-07-23 12:54:40|932.2|932|932.2|932|932.2|932|932.2|931.8|3797
1627044890000|2021-07-23 12:54:50|932|931.8|932.2|931.8|932.2|932|932|931.8|6138
1627044900000|2021-07-23 12:55:00|932|931.6|932|931.6|932|931.6|932|931.6|340
1627044930000|2021-07-23 12:55:30|932.2|931.8|932.2|932|932.2|932|932.2|931.6|4385
1627044940000|2021-07-23 12:55:40|932|931.8|932.2|931.8|932.2|932|932|931.8|5378
1627045020000|2021-07-23 12:57:00|932.4|932|932.2|932|932.4|932|932.2|932|14881
1627045030000|2021-07-23 12:57:10|932.4|932.2|932.2|932|932.4|932.2|932.2|932|1021
1627045040000|2021-07-23 12:57:20|||||||||328
1627045100000|2021-07-23 12:58:20|932|931.8|931.8|931.6|932|931.8|931.8|931.6|9053
1627045110000|2021-07-23 12:58:30|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|4226
1627045120000|2021-07-23 12:58:40||931.4||931.4||931.4||931.4|0
1627045150000|2021-07-23 12:59:10|||||||||1000
1627045190000|2021-07-23 12:59:50|931.6||931.6||931.6||931.6||0
1627045200000|2021-07-23 13:00:00|931.4|931.2|931.6|931.4|931.8|931.6|931.4|931.2|9197
1627045210000|2021-07-23 13:00:10|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|999
1627045220000|2021-07-23 13:00:20|932|931.4|932.2|931.8|932.2|931.8|932|931.4|4160
1627045230000|2021-07-23 13:00:30|932|931.6|932|931.6|932|931.6|931.8|931.6|3619
1627045240000|2021-07-23 13:00:40|932.2|931.8|932.2|932|932.2|932|932.2|931.8|5937
1627045260000|2021-07-23 13:01:00|932|931.8|932|931.8|932|931.8|932|931.6|1733
1627045270000|2021-07-23 13:01:10||931.6||931.6||931.6||931.6|0
1627045280000|2021-07-23 13:01:20||931.8||931.8||931.8||931.8|0
1627045300000|2021-07-23 13:01:40|||||||||465
1627045310000|2021-07-23 13:01:50|931.8|931.6|932|931.6|932|931.6|931.8|931.6|583
1627045340000|2021-07-23 13:02:20|932.2|931.8|932|931.8|932.2|931.8|932|931.8|1259
1627045350000|2021-07-23 13:02:30|932.2||932.2||932.2||932.2||0
1627045430000|2021-07-23 13:03:50|932||932.2||932.2||932||500
1627045450000|2021-07-23 13:04:10|932||932.2||932.2||932||861
1627045490000|2021-07-23 13:04:50|||||||||73
1627045510000|2021-07-23 13:05:10|932||932.2||932.2||932||4197
1627045570000|2021-07-23 13:06:10|932.4|932|932.6|932.2|932.6|932.2|932.4|931.8|15681
1627045610000|2021-07-23 13:06:50|932.4||932.4||932.4||932.4||384
1627045620000|2021-07-23 13:07:00|932.2|932|932.2|931.8|932.2|932|932.2|931.8|4032
1627045630000|2021-07-23 13:07:10|932|931.6|931.8|931.4|932.2|931.8|931.8|931.4|3838
1627045640000|2021-07-23 13:07:20|932|931.6|932.2|931.8|932.2|931.8|932|931.4|3869
1627045670000|2021-07-23 13:07:50|932.4|932|932.4|932|932.6|932.2|932.4|931.8|1942
1627045680000|2021-07-23 13:08:00||932.2||932.2||932.2||932.2|0
1627045720000|2021-07-23 13:08:40|932|931.8|932|931.8|932|931.8|932|931.8|27923
1627045730000|2021-07-23 13:08:50|932.2|932|932.2|931.8|932.2|932|932.2|931.8|65599
1627045750000|2021-07-23 13:09:10|932|931.6|931.8|931.4|932.2|931.6|931.8|931.4|1365
1627045760000|2021-07-23 13:09:20|931.6|931.2|931.4|931.2|931.8|931.2|931.4|931.2|1000
1627045770000|2021-07-23 13:09:30|931.2|931|931.2|930.8|931.4|931|931.2|930.8|1724
1627045790000|2021-07-23 13:09:50||931||930.8||931||930.8|0
1627045800000|2021-07-23 13:10:00|931.4|931|931.4|931|931.4|931.2|931.4|930.8|2419
1627045810000|2021-07-23 13:10:10||931.2||931.2||931.2||931.2|200
1627045850000|2021-07-23 13:10:50|931.2|931|931.2|931|931.4|931|931.2|931|1640
1627045860000|2021-07-23 13:11:00|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931|191
1627045870000|2021-07-23 13:11:10|931.6|931.4|931.6|931.4|931.8|931.4|931.6|931.4|376
1627045880000|2021-07-23 13:11:20||931.2||931.4||931.4||931.2|0
1627045910000|2021-07-23 13:11:50|931.8|931.6|932|931.6|932|931.6|931.8|931.6|567
1627045920000|2021-07-23 13:12:00|931.8|931.4|932|931.6|932|931.6|931.8|931.4|0
1627045930000|2021-07-23 13:12:10|931.8||931.8||931.8||931.8||0
1627045940000|2021-07-23 13:12:20||931.4||931.4||931.4||931.4|0
1627045950000|2021-07-23 13:12:30|932|931.6|931.8|931.6|932|931.6|931.8|931.6|0
1627045960000|2021-07-23 13:12:40|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|686
1627046010000|2021-07-23 13:13:30||931.6||931.4||931.6||931.4|0
1627046020000|2021-07-23 13:13:40|932|931.6|932|931.6|932|931.8|931.8|931.4|825
1627046040000|2021-07-23 13:14:00|931.8||931.8||931.8||931.8||0
1627046060000|2021-07-23 13:14:20|932|931.8|932|931.8|932|931.8|932|931.8|405
1627046070000|2021-07-23 13:14:30||931.6||931.6||931.6||931.6|0
1627046080000|2021-07-23 13:14:40|932.2|931.8|932.2|932|932.2|932|932.2|931.8|4815
1627046100000|2021-07-23 13:15:00|932.4||932.4||932.4||932.2||3000
1627046110000|2021-07-23 13:15:10|932.6|932.2|932.4|932.2|932.6|932.2|932.4|932.2|178
1627046150000|2021-07-23 13:15:50|932.2|932|932.4|932|932.4|932|932.2|932|1157
1627046170000|2021-07-23 13:16:10|932.2||932.2||932.2||932.2||0
1627046180000|2021-07-23 13:16:20|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|1403
1627046190000|2021-07-23 13:16:30|932.6||932.6||932.6||932.6||741
1627046200000|2021-07-23 13:16:40|932.4||932.4||932.4||932.4||0
1627046210000|2021-07-23 13:16:50|932.6||932.6||932.6||932.6||1988
1627046220000|2021-07-23 13:17:00|932.8|932.4|932.8|932.4|932.8|932.4|932.6|932.4|3696
1627046230000|2021-07-23 13:17:10|932.6|932.6|932.4|932|932.6|932.6|932.4|932|4925
1627046240000|2021-07-23 13:17:20|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|7225
1627046250000|2021-07-23 13:17:30|932.8||932.8||932.8||932.8||1
1627046260000|2021-07-23 13:17:40|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1627046270000|2021-07-23 13:17:50|932.8|932.4|932.8|932.4|932.8|932.4|932.6|932.4|2092
1627046280000|2021-07-23 13:18:00|||||||||800
1627046300000|2021-07-23 13:18:20|||||||||700
1627046320000|2021-07-23 13:18:40|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.4|1761
1627046340000|2021-07-23 13:19:00|932.6||932.8||932.8||932.6||0
1627046350000|2021-07-23 13:19:10|932.6||932.8||932.8||932.6||868
1627046410000|2021-07-23 13:20:10|932.6||932.6||932.8||932.6||162
1627046420000|2021-07-23 13:20:20|932.8||932.8||932.8||932.8||1137
1627046470000|2021-07-23 13:21:10|932.6|932.2|932.4|932.2|932.6|932.2|932.4|932|198
1627046480000|2021-07-23 13:21:20|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|1589
1627046500000|2021-07-23 13:21:40|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.2|2170
1627046510000|2021-07-23 13:21:50|933|932.6|933|932.6|933|932.6|932.8|932.4|0
1627046520000|2021-07-23 13:22:00|932.8|932.2|932.8|932.4|932.8|932.6|932.4|932.2|18637
1627046530000|2021-07-23 13:22:10||932.6||932.6||932.6||932.6|0
1627046540000|2021-07-23 13:22:20|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|29366
1627046550000|2021-07-23 13:22:30|||||||||160
1627046580000|2021-07-23 13:23:00|932.4|932|932.4|932|932.4|932.2|932.2|932|13705
1627046590000|2021-07-23 13:23:10|932.2|931.8|932.2|931.8|932.4|932|932.2|931.8|977
1627046600000|2021-07-23 13:23:20||932||931.8||932||931.8|3
1627046610000|2021-07-23 13:23:30|932.4|932|932.2|932|932.4|932|932.2|932|5907
1627046620000|2021-07-23 13:23:40||931.8||931.8||931.8||931.8|1082
1627046630000|2021-07-23 13:23:50|932|931.6|932|931.6|932|931.8|931.8|931.6|1214
1627046640000|2021-07-23 13:24:00||931.8||931.8||931.8||931.8|0
1627046660000|2021-07-23 13:24:20|932.2||932.2||932.2||932||526
1627046670000|2021-07-23 13:24:30||932||932||932||931.8|0
1627046700000|2021-07-23 13:25:00|||||||||1500
1627046710000|2021-07-23 13:25:10|932.4||932.2||932.4||932.2||0
1627046730000|2021-07-23 13:25:30|932.4||932.4||932.4||932.4||184
1627046740000|2021-07-23 13:25:40|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1627046760000|2021-07-23 13:26:00||932.4||932.4||932.4||932.4|1339
1627046770000|2021-07-23 13:26:10|932.4|932.2|932.4|932.2|932.6|932.4|932.4|932.2|2117
1627046780000|2021-07-23 13:26:20|||||||||33
1627046790000|2021-07-23 13:26:30|932.2|932|932.4|932.2|932.4|932.2|932.2|932|10563
1627046810000|2021-07-23 13:26:50|||||||||2532
1627046830000|2021-07-23 13:27:10|932.6|932.4|932.8|932.6|932.8|932.6|932.4|932.4|4310
1627046850000|2021-07-23 13:27:30|933||933||933||933||0
1627046930000|2021-07-23 13:28:50|932.8||932.8||933||932.8||1544
1627046940000|2021-07-23 13:29:00|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|1388
1627046960000|2021-07-23 13:29:20|932.8|932.4|932.8|932.6|932.8|932.6|932.8|932.4|1646
1627046970000|2021-07-23 13:29:30|933||933||933||932.8||2829
1627046990000|2021-07-23 13:29:50|932.8|932.8|933|932.6|933|932.8|932.8|932.6|1382
1627047000000|2021-07-23 13:30:00|932.8|932.4|931.4|931|933|932.4|930.2|930|173695
1627047010000|2021-07-23 13:30:10|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931|4183
1627047020000|2021-07-23 13:30:20|931.6|931.2|931|930.6|932|931.6|931|930.6|28466
1627047060000|2021-07-23 13:31:00|930.8|930.8|931.4|931|931.4|931|930.8|930.6|13787
1627047070000|2021-07-23 13:31:10|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|2468
1627047080000|2021-07-23 13:31:20|931.4|931.4|931.6|931.2|931.8|931.4|931.4|931.2|6133
1627047090000|2021-07-23 13:31:30|931.4||931.4||931.6||931.4||3314
1627047100000|2021-07-23 13:31:40|931.2|931|930.6|930.2|931.2|931|930.4|930.2|3398
1627047120000|2021-07-23 13:32:00|930.8|930.4|931.2|930.8|931.2|930.8|930.8|930.2|3804
1627047130000|2021-07-23 13:32:10|931|930.6|931|930.6|931|930.8|930.8|930.6|2293
1627047160000|2021-07-23 13:32:40|931.2|930.8|931.8|931.4|931.8|931.4|931|930.6|3565
1627047170000|2021-07-23 13:32:50|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|719
1627047180000|2021-07-23 13:33:00|931.6|931.6|932.2|931.8|932.2|931.8|931.6|931.6|2240
1627047190000|2021-07-23 13:33:10|932.4|932|932.4|932|932.6|932.2|932|931.8|10872
1627047200000|2021-07-23 13:33:20|932.2|931.8|932.4|932|932.4|932|932.2|931.8|0
1627047210000|2021-07-23 13:33:30|932.2|931.8|932.2|932|932.2|932|932.2|931.8|278
1627047220000|2021-07-23 13:33:40|932.4||932.2||932.4||932.2||0
1627047230000|2021-07-23 13:33:50|932.4|932.2|932.6|932.2|932.8|932.4|932.4|932.2|2643
1627047240000|2021-07-23 13:34:00|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|212
1627047250000|2021-07-23 13:34:10|||||||||30
1627047260000|2021-07-23 13:34:20|932.6||932.8||932.8||932.6||0
1627047280000|2021-07-23 13:34:40|932.6||932.8||932.8||932.6||721
1627047290000|2021-07-23 13:34:50|932.6|932.6|932.8|932.6|932.8|932.6|932.6|932.4|4760
1627047300000|2021-07-23 13:35:00|933|932.8|933|932.6|933|932.8|932.8|932.6|1510
1627047310000|2021-07-23 13:35:10|933.2|932.8|933.4|933|933.4|933|932.8|932.6|65560
1627047320000|2021-07-23 13:35:20|933.6|933.2|933.4|933|933.6|933.2|933.4|933|1809
1627047330000|2021-07-23 13:35:30|933.6|933.2|933.6|933.2|933.8|933.4|933.6|933.2|1949
1627047340000|2021-07-23 13:35:40|||||||||400
1627047350000|2021-07-23 13:35:50|933.4|933|933.4|933.2|933.6|933.2|933.2|933|2062
1627047360000|2021-07-23 13:36:00|933.2|933|933.2|932.8|933.2|933|933.2|932.8|5981
1627047370000|2021-07-23 13:36:10|933||933||933||933||796
1627047380000|2021-07-23 13:36:20|933.2|932.6|933.2|932.8|933.2|933|933.2|932.6|5092
1627047390000|2021-07-23 13:36:30|933.4|933|934|933.6|934|933.6|933.4|933|15935
1627047400000|2021-07-23 13:36:40|933.8|933.4|933.6|933.2|934|933.4|933.4|933.2|12766
1627047410000|2021-07-23 13:36:50|933.8|933.4|933.6|933.4|933.8|933.4|933.6|933.4|1
1627047430000|2021-07-23 13:37:10|933.8|933.6|933.8|933.4|934|933.6|933.8|933.4|1305
1627047440000|2021-07-23 13:37:20|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|12667
1627047450000|2021-07-23 13:37:30|933.4|933|933.2|932.8|933.4|933|933.2|932.8|4341
1627047460000|2021-07-23 13:37:40||933||933||933||932.8|3
1627047470000|2021-07-23 13:37:50|933|932.8|932.8|932.4|933|932.8|932.8|932.4|18278
1627047480000|2021-07-23 13:38:00|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932|4517
1627047500000|2021-07-23 13:38:20|932.4|932|932.4|932|932.6|932|932.4|932|886
1627047520000|2021-07-23 13:38:40|932.6|932.2|933.2|932.8|933.2|933|932.6|932.2|21083
1627047530000|2021-07-23 13:38:50|933|932.6|933|932.8|933|932.8|933|932.6|105
1627047550000|2021-07-23 13:39:10|932.8|932.6|933.2|933|933.2|933|932.8|932.6|1374
1627047560000|2021-07-23 13:39:20|933.4|932.8|933.2|933|933.4|933|933.2|932.8|0
1627047570000|2021-07-23 13:39:30|933.4||933.4||933.4||933.2||0
1627047580000|2021-07-23 13:39:40|933.2|932.8|933.4|933|933.4|933|933|932.6|4481
1627047610000|2021-07-23 13:40:10|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933|2796
1627047620000|2021-07-23 13:40:20|933.6|933.2|933.4|933|933.6|933.2|933.4|933|1510
1627047640000|2021-07-23 13:40:40|933.2|932.8|933|932.8|933.2|932.8|933|932.8|2142
1627047650000|2021-07-23 13:40:50|932.8|932.6|932.8|932.4|933|932.6|932.8|932.4|609
1627047660000|2021-07-23 13:41:00|933|932.6|933.2|933|933.4|933|933|932.6|2814
1627047670000|2021-07-23 13:41:10|933|932.8|933.2|932.8|933.2|932.8|933|932.8|0
1627047700000|2021-07-23 13:41:40|933|932.6|932.8|932.6|933|932.6|932.8|932.4|35
1627047720000|2021-07-23 13:42:00|933|932.8|933|932.6|933|932.8|933|932.6|59
1627047730000|2021-07-23 13:42:10|933.2|932.8|933.4|933|933.4|933|933.2|932.8|248
1627047740000|2021-07-23 13:42:20|933.2|932.8|933.4|933.2|933.6|933.2|933.2|932.8|1122
1627047750000|2021-07-23 13:42:30|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|218
1627047770000|2021-07-23 13:42:50|||||||||300
1627047790000|2021-07-23 13:43:10|933.8|933.4|933.6|933.4|934|933.8|933.6|933.2|12464
1627047800000|2021-07-23 13:43:20|933.4|933.2|933.8|933.4|933.8|933.4|933.4|933.2|6859
1627047830000|2021-07-23 13:43:50|933.6|933.2|933.4|933.2|933.8|933.2|933.4|933.2|1680
1627047840000|2021-07-23 13:44:00|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|1
1627047880000|2021-07-23 13:44:40||933.6||933.4||933.6||933.4|390
1627047890000|2021-07-23 13:44:50|934|933.6|934|933.8|934|933.8|933.6|933.4|9606
1627047900000|2021-07-23 13:45:00|933.8|933.6|933.6|933.4|934|933.6|933.6|933.4|2063
1627047920000|2021-07-23 13:45:20|933.8|933.2|933.6|933.2|933.8|933.4|933.4|933.2|2426
1627047930000|2021-07-23 13:45:30|933.4|933|932.8|932.6|933.4|933|932.8|932.6|7685
1627047940000|2021-07-23 13:45:40|933|932.8|933.2|932.8|933.2|932.8|932.8|932.6|1519
1627047950000|2021-07-23 13:45:50|933|932.6|932|931.8|933|932.6|932|931.6|15694
1627047960000|2021-07-23 13:46:00|932.2|931.6|932.4|932|932.6|932.2|932.2|931.6|11937
1627047970000|2021-07-23 13:46:10|932.6|932.2|932.6|932.4|932.8|932.4|932.4|932.2|13498
1627047980000|2021-07-23 13:46:20|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|1229
1627048000000|2021-07-23 13:46:40||932.4||932.4||932.4||932.4|1271
1627048010000|2021-07-23 13:46:50|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|3834
1627048020000|2021-07-23 13:47:00|932.4|932|932.2|931.8|932.6|932|931.8|931.6|9569
1627048030000|2021-07-23 13:47:10|932.4|932|932.2|932|932.4|932|932.2|931.8|191
1627048040000|2021-07-23 13:47:20|932|931.8|932.2|931.8|932.2|931.8|932|931.6|1982
1627048050000|2021-07-23 13:47:30|932||932||932||932||0
1627048060000|2021-07-23 13:47:40|932.2|931.6|932.2|932|932.4|932|931.8|931.6|14780
1627048070000|2021-07-23 13:47:50|932|931.8|932.2|931.8|932.2|931.8|932|931.8|360
1627048080000|2021-07-23 13:48:00|932.4|932|932.4|932|932.8|932.4|932.4|932|14021
1627048090000|2021-07-23 13:48:10|||||||||1076
1627048100000|2021-07-23 13:48:20|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932|1639
1627048110000|2021-07-23 13:48:30|932.6||932.6||932.6||932.6||0
1627048120000|2021-07-23 13:48:40|932.8||932.8||932.8||932.8||1160
1627048130000|2021-07-23 13:48:50|933|932.6|932.8|932.4|933|932.6|932.8|932.4|0
1627048140000|2021-07-23 13:49:00|932.6|932.2|932.2|932|932.6|932.2|932.2|931.8|3859
1627048150000|2021-07-23 13:49:10|932.4|931.8|932.2|931.8|932.4|932|932|931.8|4231
1627048170000|2021-07-23 13:49:30|932|931.6|931.8|931.4|932|931.6|931.8|931.4|1597
1627048180000|2021-07-23 13:49:40|932|931.6|931.2|930.8|932|931.6|931.2|930.8|4099
1627048190000|2021-07-23 13:49:50|931|930.6|931|930.8|931.2|930.8|930.8|930.4|1753
1627048200000|2021-07-23 13:50:00|930.8|930.6|930.2|930|930.8|930.6|930.2|929.8|17839
1627048210000|2021-07-23 13:50:10|930.4||930.4||930.4||930.4||5646
1627048220000|2021-07-23 13:50:20|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930|15151
1627048230000|2021-07-23 13:50:30|930.4|930.4|930.2|929.8|930.4|930.4|929.8|929.6|5440
1627048240000|2021-07-23 13:50:40|930.4|930|930.2|929.8|930.4|930.2|930.2|929.8|2627
1627048250000|2021-07-23 13:50:50|930.4|930|930.4|930|930.4|930|930.4|930|97
1627048260000|2021-07-23 13:51:00|930.2|929.8|930.2|929.8|930.4|930|930|929.8|1393
1627048270000|2021-07-23 13:51:10|930.4|930|930.6|930.2|930.6|930.2|930.2|930|1084
1627048280000|2021-07-23 13:51:20|930.4||930.4||930.4||930.4||0
1627048300000|2021-07-23 13:51:40|930.6||930.6||930.6||930.6||232
1627048310000|2021-07-23 13:51:50|930.4|930|930.2|930|930.6|930|930.2|930|7611
1627048320000|2021-07-23 13:52:00|930|929.8|929.8|929.4|930|929.8|929.8|929.4|3694
1627048330000|2021-07-23 13:52:10|929.6|929.6|929.8|929.4|929.8|929.6|929.6|929.4|2095
1627048340000|2021-07-23 13:52:20|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929|1347
1627048350000|2021-07-23 13:52:30||929||929||929||929|541
1627048380000|2021-07-23 13:53:00|929.2|928.8|928.8|928.4|929.2|928.8|928.4|928.2|6910
1627048390000|2021-07-23 13:53:10|928.6|928.2|928.2|928|928.6|928.2|928.2|927.8|1069
1627048400000|2021-07-23 13:53:20|928|927.8|927.8|927.4|928|927.8|927.8|927.4|1865
1627048410000|2021-07-23 13:53:30|928|927.6|927.8|927.6|928|927.6|927.8|927.4|1173
1627048420000|2021-07-23 13:53:40|928||928||928||927.8||4557
1627048430000|2021-07-23 13:53:50|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|372
1627048440000|2021-07-23 13:54:00|927.6|927.2|927.6|927.2|927.8|927.2|927.4|927|6370
1627048450000|2021-07-23 13:54:10|927.4|927.4|927.8|927.6|928|927.6|927.4|927.4|3307
1627048460000|2021-07-23 13:54:20|||||||||427
1627048470000|2021-07-23 13:54:30|928|927.8|927.8|927.6|928|927.8|927.8|927.6|2201
1627048480000|2021-07-23 13:54:40||927.4||927.4||927.4||927.4|21
1627048490000|2021-07-23 13:54:50|928|927.6|928|927.6|928|927.6|928|927.6|485
1627048500000|2021-07-23 13:55:00|928.2|927.8|927.8|927.4|928.4|928|927.8|927.4|13721
1627048520000|2021-07-23 13:55:20|927.6|927.2|927.6|927.2|927.8|927.4|927.4|927.2|1953
1627048530000|2021-07-23 13:55:30|927.8|927.4|928.2|927.8|928.2|927.8|927.6|927.2|1549
1627048540000|2021-07-23 13:55:40|928.4|928|927.8|927.4|928.4|928|927.6|927.4|6097
1627048550000|2021-07-23 13:55:50|927.6|927.2|927.6|927.4|927.6|927.4|927.6|927.2|0
1627048560000|2021-07-23 13:56:00|927.8|927.6|927.8|927.4|928|927.6|927.8|927.4|88
1627048580000|2021-07-23 13:56:20|928|927.6|928.2|927.8|928.4|928|928|927.4|513
1627048590000|2021-07-23 13:56:30|928|927.6|928|927.6|928|927.8|927.8|927.4|5067
1627048600000|2021-07-23 13:56:40|927.8|927.4|927|926.6|927.8|927.4|926.8|926.4|2094
1627048610000|2021-07-23 13:56:50||926.8||926.6||926.8||926.6|300
1627048620000|2021-07-23 13:57:00|926.8|926.8|927.2|926.8|927.2|926.8|926.8|926.8|5338
1627048630000|2021-07-23 13:57:10|927|926.6|927|926.6|927|926.6|926.8|926.6|5875
1627048640000|2021-07-23 13:57:20|927.2|926.8|927.4|927.2|927.4|927.2|927.2|926.6|7826
1627048650000|2021-07-23 13:57:30|927.6|927.4|927.2|926.8|927.6|927.4|927.2|926.8|13981
1627048660000|2021-07-23 13:57:40|927|926.6|926.8|926.4|927.2|926.6|926.6|926.4|356
1627048710000|2021-07-23 13:58:30|926.6|926.6|927|926.6|927|926.6|926.6|926.4|7699
1627048720000|2021-07-23 13:58:40|926.8|926.8|927|926.6|927|926.8|926.8|926.6|400
1627048730000|2021-07-23 13:58:50|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1627048740000|2021-07-23 13:59:00|927|926.6|927|926.8|927.2|926.8|927|926.6|0
1627048750000|2021-07-23 13:59:10|927.2|927|927.2|926.8|927.4|927|927.2|926.8|1398
1627048760000|2021-07-23 13:59:20|927.4|927|927.2|927|927.4|927|927.2|926.8|0
1627048770000|2021-07-23 13:59:30|927.4|927.2|927.8|927.4|927.8|927.4|927.4|927.2|870
1627048780000|2021-07-23 13:59:40|927.6|927.2|927|926.6|927.8|927.4|926.6|926.4|9996
1627048790000|2021-07-23 13:59:50|926.8|926.4|927|926.6|927|926.6|926.8|926.4|0
1627048800000|2021-07-23 14:00:00|926.8|926.4|927|926.6|927|926.6|926.6|926.4|1229
1627048810000|2021-07-23 14:00:10|926.8|926.4|927|926.6|927|926.6|926.8|926.4|0
1627048820000|2021-07-23 14:00:20|927.2|926.8|927.4|927|927.4|927|927.2|926.6|1454
1627048830000|2021-07-23 14:00:30|927.2|926.8|927.4|927.2|927.4|927.2|927|926.8|7567
1627048840000|2021-07-23 14:00:40|927.2|927|927|926.8|927.4|927|927|926.8|963
1627048860000|2021-07-23 14:01:00|927.2|927|927|926.8|927.2|927|927|926.8|4018
1627048870000|2021-07-23 14:01:10|927.2|927|927.2|926.8|927.2|927|927.2|926.8|288
1627048880000|2021-07-23 14:01:20|927.4|927|927.2|926.8|927.4|927.2|927.2|926.8|1356
1627048890000|2021-07-23 14:01:30|927|927|927|926.8|927|927|927|926.8|94
1627048900000|2021-07-23 14:01:40|927.2|927|927.2|927|927.2|927|927.2|926.8|1152
1627048910000|2021-07-23 14:01:50||926.8||926.8||926.8||926.8|0
1627048940000|2021-07-23 14:02:20|927|927|926.8|926.6|927|927|926.8|926.6|8624
1627048950000|2021-07-23 14:02:30|926.6|926.4|926.6|926.4|926.8|926.4|926.6|926.4|4133
1627048960000|2021-07-23 14:02:40|926.4|926.2|926|925.8|926.4|926.2|926|925.8|7235
1627048970000|2021-07-23 14:02:50|925.8|925.6|925.6|925.4|925.8|925.6|925.6|925.2|902
1627048980000|2021-07-23 14:03:00|925.8|925.6|925.8|925.6|926|925.6|925.8|925.4|1250
1627048990000|2021-07-23 14:03:10|926|925.8|926.2|926|926.2|926|926|925.8|1291
1627049000000|2021-07-23 14:03:20|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|2986
1627049010000|2021-07-23 14:03:30|926.4|926|926.4|926.2|926.6|926.2|926.4|926|3173
1627049020000|2021-07-23 14:03:40|926.6|926.4|926.8|926.4|926.8|926.4|926.4|926.4|2166
1627049030000|2021-07-23 14:03:50||926.6||926.6||926.6||926.6|67
1627049040000|2021-07-23 14:04:00|927|926.8|927.2|926.8|927.2|927|927|926.8|19914
1627049050000|2021-07-23 14:04:10|927.4|927|927.6|927.2|927.8|927.4|927.2|927|10851
1627049060000|2021-07-23 14:04:20|927.4|927.4|927.4|927|927.4|927.4|927.4|927|1628
1627049070000|2021-07-23 14:04:30|927.2|926.8|927.2|927|927.2|927|927.2|926.8|1119
1627049080000|2021-07-23 14:04:40|927.4|927.2|927.2|927|927.4|927.2|927.2|927|324
1627049090000|2021-07-23 14:04:50|927.4|927.2|927.8|927.4|927.8|927.4|927.4|927.2|458
1627049100000|2021-07-23 14:05:00|927.6|927.2|927.6|927.4|927.6|927.4|927.6|927.2|1139
1627049110000|2021-07-23 14:05:10|927.4|927.2|927|926.8|927.6|927.2|927|926.6|6289
1627049120000|2021-07-23 14:05:20|926.8|926.6|926.8|926.4|926.8|926.6|926.4|926.2|10458
1627049130000|2021-07-23 14:05:30||926.6||926.6||926.6||926.6|0
1627049140000|2021-07-23 14:05:40|927|926.8|927|926.8|927.2|926.8|927|926.8|10623
1627049150000|2021-07-23 14:05:50|927.2|927|927|926.6|927.2|927|927|926.6|18455
1627049160000|2021-07-23 14:06:00|926.8|926.4|926.8|926.4|926.8|926.4|926.4|926.2|1292
1627049170000|2021-07-23 14:06:10|927|926.6|927.2|926.8|927.2|926.8|927|926.6|0
1627049180000|2021-07-23 14:06:20|927|927|927.4|927|927.4|927.2|927|927|12675
1627049190000|2021-07-23 14:06:30|927.2|926.8|927.4|927|927.4|927|927.2|926.8|891
1627049200000|2021-07-23 14:06:40|927.2|926.8|927.2|927|927.2|927|927.2|926.8|78
1627049210000|2021-07-23 14:06:50|927.4|927.2|927.8|927.4|928|927.6|927.4|927.2|28321
1627049220000|2021-07-23 14:07:00|928|927.6|928|927.8|928.2|927.8|928|927.6|226
1627049230000|2021-07-23 14:07:10|927.8|927.6|927.6|927.2|927.8|927.6|927.2|927|21410
1627049240000|2021-07-23 14:07:20|927.8|927.4|927.4|927.2|927.8|927.4|927.4|927.2|6204
1627049250000|2021-07-23 14:07:30|927.6|927.4|928|927.8|928.2|927.8|927.6|927.4|1685
1627049260000|2021-07-23 14:07:40|927.8|927.6|927.8|927.4|928|927.6|927.6|927.2|27585
1627049270000|2021-07-23 14:07:50|928|927.6|927.8|927.6|928|927.6|927.8|927.6|1367
1627049280000|2021-07-23 14:08:00|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|352
1627049290000|2021-07-23 14:08:10|927.4|927.2|927.4|927.2|927.6|927.2|927.4|927.2|5934
1627049300000|2021-07-23 14:08:20|927|926.8|927|926.8|927|926.8|927|926.8|11810
1627049310000|2021-07-23 14:08:30|927.2|927|927.4|927.2|927.4|927.2|927|926.8|13638
1627049320000|2021-07-23 14:08:40|927.6|927.4|927.6|927.4|927.8|927.4|927.6|927.2|234
1627049330000|2021-07-23 14:08:50|927.8||927.8||927.8||927.6||266
1627049340000|2021-07-23 14:09:00|927.6||927.6||927.8||927.6||0
1627049350000|2021-07-23 14:09:10|927.4|927.2|927.6|927.4|927.6|927.4|927.4|927.2|579
1627049360000|2021-07-23 14:09:20|927.8|927|927.8|927.6|927.8|927.6|927.2|927|31508
1627049370000|2021-07-23 14:09:30|928|927.8|928|927.6|928.2|927.8|928|927.6|2508
1627049380000|2021-07-23 14:09:40|927.8|927.4|927.6|927.2|928|927.4|927.2|927|6857
1627049390000|2021-07-23 14:09:50|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|0
1627049410000|2021-07-23 14:10:10|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.2|5199
1627049420000|2021-07-23 14:10:20|928||928||928||928||0
1627049430000|2021-07-23 14:10:30|928.2|928|928.2|928|928.4|928|928.2|928|233
1627049440000|2021-07-23 14:10:40|928.4||928.4||928.4||928.4||169
1627049450000|2021-07-23 14:10:50|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|0
1627049460000|2021-07-23 14:11:00|928.6|928.2|928.6|928.2|928.8|928.4|928.6|928.2|12217
1627049480000|2021-07-23 14:11:20|928.4|928|928.2|928|928.4|928|928.2|928|0
1627049490000|2021-07-23 14:11:30|928|927.8|928.2|927.8|928.2|927.8|928|927.8|4726
1627049510000|2021-07-23 14:11:50|928|927.6|928|927.6|928.2|927.8|928|927.6|9226
1627049520000|2021-07-23 14:12:00||927.8||927.6||927.8||927.6|884
1627049530000|2021-07-23 14:12:10|927.8|927.4|927.8|927.4|928|927.6|927.6|927.4|29977
1627049550000|2021-07-23 14:12:30|927.6|927.2|927.4|927.2|927.8|927.2|927.2|927|7774
1627049560000|2021-07-23 14:12:40|927.6||927.6||927.6||927.6||3
1627049580000|2021-07-23 14:13:00|927.4|927|927|926.8|927.6|927|927|926.8|5103
1627049590000|2021-07-23 14:13:10|927.2|927|927.2|926.8|927.2|927|927|926.8|797
1627049600000|2021-07-23 14:13:20|927||927||927||927||0
1627049610000|2021-07-23 14:13:30|926.8|926.6|926.2|925.8|926.8|926.6|926.2|925.8|6997
1627049630000|2021-07-23 14:13:50|926.4|926|926.6|926.4|926.6|926.4|926.4|925.8|1648
1627049640000|2021-07-23 14:14:00|926.8|926.6|927|926.6|927|926.6|926.4|926|80155
1627049650000|2021-07-23 14:14:10|927.2|926.8|927|926.8|927.2|926.8|927|926.6|396
1627049660000|2021-07-23 14:14:20|927.2||927.2||927.2||927.2||0
1627049670000|2021-07-23 14:14:30|927|927|927|926.8|927.2|927|926.8|926.6|8549
1627049680000|2021-07-23 14:14:40|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|2587
1627049690000|2021-07-23 14:14:50|926.6||926.6||926.6||926.6||0
1627049700000|2021-07-23 14:15:00|926.8|926.6|927.2|927|927.2|927|926.6|926.4|8913
1627049710000|2021-07-23 14:15:10||926.8||926.8||927||926.8|5412
1627049720000|2021-07-23 14:15:20|927|926.6|926.4|926.2|927|926.6|926.4|926.2|2565
1627049740000|2021-07-23 14:15:40|926.6|926.4|926.6|926.2|926.6|926.4|926.4|926.2|860
1627049760000|2021-07-23 14:16:00|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|751
1627049770000|2021-07-23 14:16:10|926.4|926.4|927|926.8|927|926.8|926.4|926.4|9074
1627049780000|2021-07-23 14:16:20|926.8|926.6|927|926.8|927|926.8|926.8|926.4|10414
1627049790000|2021-07-23 14:16:30|927.2|927|927.2|927|927.4|927|927.2|927|10556
1627049800000|2021-07-23 14:16:40|927.4|926.8|927.2|926.8|927.4|926.8|927|926.8|5320
1627049810000|2021-07-23 14:16:50|927.6|927|927.6|927.2|927.6|927.2|927.2|926.8|21315
1627049850000|2021-07-23 14:17:30|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|1410
1627049860000|2021-07-23 14:17:40|927.6|927.2|927.6|927.4|927.6|927.4|927.4|927.2|3465
1627049870000|2021-07-23 14:17:50|927.8||927.8||927.8||927.8||0
1627049880000|2021-07-23 14:18:00|927.6|927.6|927.6|927.4|927.8|927.6|927.6|927.4|3270
1627049890000|2021-07-23 14:18:10|927.4|927.2|927.4|927|927.4|927.2|927.4|927|4720
1627049900000|2021-07-23 14:18:20|927.2||927.4||927.4||927.2||1536
1627049910000|2021-07-23 14:18:30|927.2|926.8|926.6|926.4|927.4|926.8|926.6|926.4|17474
1627049920000|2021-07-23 14:18:40|926.8|926.6|927|926.6|927|926.6|926.8|926.4|2142
1627049930000|2021-07-23 14:18:50|927.2|926.8|927|926.6|927.2|926.8|927|926.6|1703
1627049940000|2021-07-23 14:19:00|927.2|926.8|927.6|927.2|927.6|927.2|927.2|926.8|2498
1627049950000|2021-07-23 14:19:10|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|0
1627049960000|2021-07-23 14:19:20|927.6||927.6||927.6||927.6||1000
1627049970000|2021-07-23 14:19:30|927.4|927.2|927.6|927.4|927.6|927.4|927.4|927.2|6110
1627049980000|2021-07-23 14:19:40|927.8||927.6||927.8||927.6||0
1627049990000|2021-07-23 14:19:50|927.4|927.2|927.8|927.4|927.8|927.4|927.4|927.2|1687
1627050000000|2021-07-23 14:20:00|927.6|927.2|927.2|926.8|927.6|927.2|926.8|926.6|11773
1627050010000|2021-07-23 14:20:10|927|926.6|926.8|926.6|927.2|926.6|926.6|926.4|9668
1627050020000|2021-07-23 14:20:20|927|926.8|927.2|926.8|927.2|926.8|927|926.8|332
1627050030000|2021-07-23 14:20:30|927.4|927|927.4|927|927.4|927|927.4|927|0
1627050040000|2021-07-23 14:20:40|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|233
1627050050000|2021-07-23 14:20:50|927.4|927|927.2|927|927.4|927|927.2|927|378
1627050060000|2021-07-23 14:21:00|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|694
1627050070000|2021-07-23 14:21:10|927.4|927.4|927.4|927.2|927.6|927.4|927.4|927.2|1790
1627050090000|2021-07-23 14:21:30|927.6|927.4|928.4|928|928.4|928|927.6|927.4|5192
1627050100000|2021-07-23 14:21:40|928.2||928.4||928.4||928.2||0
1627050110000|2021-07-23 14:21:50|928.2|927.8|929|928.6|929|928.6|928.2|927.8|6133
1627050120000|2021-07-23 14:22:00|928.8|928.8|928.6|928.4|928.8|928.8|928.6|928.2|10776
1627050130000|2021-07-23 14:22:10|928.8|928.6|928.6|928.4|928.8|928.6|928.6|928.4|2028
1627050140000|2021-07-23 14:22:20|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|1
1627050160000|2021-07-23 14:22:40|928.6|928.6|928.8|928.6|928.8|928.6|928.6|928.6|128
1627050170000|2021-07-23 14:22:50|929|928.8|929.2|928.8|929.4|929|929|928.8|1829
1627050180000|2021-07-23 14:23:00|929|928.6|929|928.6|929.2|928.6|928.8|928.6|4565
1627050190000|2021-07-23 14:23:10|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.6|484
1627050220000|2021-07-23 14:23:40|929||929||929||929||0
1627050230000|2021-07-23 14:23:50|929.2|929|929.2|929|929.2|929|929.2|928.8|2982
1627050240000|2021-07-23 14:24:00|929.4|929.2|929.2|929|929.4|929.2|929.2|929|659
1627050250000|2021-07-23 14:24:10|929|928.8|929.2|928.8|929.2|928.8|929|928.8|581
1627050270000|2021-07-23 14:24:30|929.4|929|929.2|929|929.4|929|929.2|929|712
1627050280000|2021-07-23 14:24:40||928.8||929||929||928.8|0
1627050300000|2021-07-23 14:25:00||928.8||928.8||928.8||928.8|583
1627050310000|2021-07-23 14:25:10|929|929|929.4|929|929.4|929|929|929|3812
1627050320000|2021-07-23 14:25:20|929.6|929.2|929.6|929.4|929.6|929.4|929.6|929.2|1383
1627050330000|2021-07-23 14:25:30||929.2||929.2||929.2||929.2|83
1627050340000|2021-07-23 14:25:40|929.4|929|929.4|929.2|929.4|929.2|929.4|929|0
1627050350000|2021-07-23 14:25:50||929||929.2||929.2||929|0
1627050360000|2021-07-23 14:26:00|929.2|929|929.4|929|929.4|929.2|929.2|929|3223
1627050370000|2021-07-23 14:26:10|929.2|929.2|929.4|929.2|929.6|929.2|929.2|929.2|1822
1627050390000|2021-07-23 14:26:30|929.6||929.6||929.6||929.6||171
1627050430000|2021-07-23 14:27:10|929.8|929.4|929.8|929.4|929.8|929.6|929.8|929.2|7126
1627050440000|2021-07-23 14:27:20|929.6|929.2|929.6|929.4|929.6|929.4|929.6|929.2|0
1627050450000|2021-07-23 14:27:30|929.8||929.8||929.8||929.8||0
1627050460000|2021-07-23 14:27:40|929.6||929.6||929.6||929.6||1153
1627050470000|2021-07-23 14:27:50|929.8|929.6|930|929.6|930|929.8|929.8|929.6|1209
1627050480000|2021-07-23 14:28:00|929.8|929.4|929.8|929.6|929.8|929.6|929.8|929.4|1563
1627050490000|2021-07-23 14:28:10|930|929.8|930|929.6|930|929.8|930|929.6|2289
1627050510000|2021-07-23 14:28:30|930.2|929.8|930.2|929.8|930.4|930|930|929.6|9526
1627050520000|2021-07-23 14:28:40|930.4|930|930.4|930|930.6|930.2|930.4|930|7798
1627050530000|2021-07-23 14:28:50|930.2|930.2|930.2|930|930.2|930.2|930.2|930|4604
1627050540000|2021-07-23 14:29:00|930.4|930.2|930.4|930.2|930.4|930.2|930.2|930.2|1493
1627050550000|2021-07-23 14:29:10|930.2|930|930.4|930|930.4|930|930.2|930|1133
1627050560000|2021-07-23 14:29:20|930.2||930.2||930.2||930.2||0
1627050570000|2021-07-23 14:29:30|930.4||930.4||930.4||930.4||0
1627050580000|2021-07-23 14:29:40|930.2||930.4||930.4||930.2||0
1627050590000|2021-07-23 14:29:50|930.6|930.2|931|930.6|931|930.6|930.6|930|2934
1627050600000|2021-07-23 14:30:00|930.8|930.4|930.8|930.4|931|930.4|930.6|930.2|7375
1627050610000|2021-07-23 14:30:10|930.6||930.6||930.8||930.6||1121
1627050620000|2021-07-23 14:30:20|930.4|930.2|929.8|929.6|930.4|930.2|929.8|929.6|9251
1627050630000|2021-07-23 14:30:30|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|1805
1627050640000|2021-07-23 14:30:40|||||||||795
1627050660000|2021-07-23 14:31:00|929.6|929.2|929.2|928.8|929.8|929.2|929.2|928.8|5616
1627050670000|2021-07-23 14:31:10|929.4|929|929.4|929.2|929.4|929.2|929.4|929|0
1627050680000|2021-07-23 14:31:20|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|354
1627050690000|2021-07-23 14:31:30|929.6|929.6|930|929.6|930|929.6|929.6|929.6|1030
1627050700000|2021-07-23 14:31:40|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.4|1693
1627050730000|2021-07-23 14:32:10|929.6|929.2|929.6|929.2|929.8|929.2|929.4|929|1377
1627050740000|2021-07-23 14:32:20||929.4||929.4||929.4||929.2|0
1627050750000|2021-07-23 14:32:30|929.8||929.8||929.8||929.8||100
1627050760000|2021-07-23 14:32:40|930|929.6|929.8|929.6|930|929.8|929.8|929.4|5045
1627050770000|2021-07-23 14:32:50|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|86
1627050790000|2021-07-23 14:33:10|929.6|929.2|929.8|929.4|929.8|929.6|929.6|929.2|1780
1627050800000|2021-07-23 14:33:20|930|929.6|930|929.8|930|929.8|930|929.6|1526
1627050820000|2021-07-23 14:33:40||929.6||929.6||929.6||929.6|636
1627050860000|2021-07-23 14:34:20|929.8||929.8||929.8||929.8||0
1627050870000|2021-07-23 14:34:30|930||930||930||930||2027
1627050900000|2021-07-23 14:35:00|929.8||929.8||929.8||929.8||0
1627050910000|2021-07-23 14:35:10|930|929.8|930.4|930|930.4|930.2|929.8|929.6|7075
1627050920000|2021-07-23 14:35:20||930.2||930.2||930.2||930.2|0
1627050930000|2021-07-23 14:35:30|930.6|930.4|931|930.6|931|930.6|930.6|930.2|4247
1627050940000|2021-07-23 14:35:40||930.8||930.8||930.8||930.8|2419
1627050950000|2021-07-23 14:35:50|931.2|930.6|931|930.6|931.2|930.6|931|930.6|5
1627050960000|2021-07-23 14:36:00||930.8||930.6||930.8||930.6|0
1627050970000|2021-07-23 14:36:10|931.2|930.8|931.2|931|931.4|931|931.2|930.8|251
1627050980000|2021-07-23 14:36:20|||||||||1243
1627051000000|2021-07-23 14:36:40|931.4|931.2|931.4|931|931.4|931.2|931.2|931|2810
1627051010000|2021-07-23 14:36:50|931.2||931.2||931.2||931.2||0
1627051020000|2021-07-23 14:37:00|931|930.8|931|930.6|931|930.8|931|930.6|1835
1627051040000|2021-07-23 14:37:20|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.4|1798
1627051050000|2021-07-23 14:37:30|931|930.6|931.6|931.4|931.6|931.4|931|930.6|158004
1627051060000|2021-07-23 14:37:40|931.4|931.2|931.4|931|931.4|931.2|931.4|931|3239
1627051070000|2021-07-23 14:37:50|931.2|930.8|931.2|930.8|931.2|930.8|931|930.8|3219
1627051080000|2021-07-23 14:38:00|931||931.2||931.2||931||3153
1627051090000|2021-07-23 14:38:10|931.4|931|931.2|931|931.4|931|931.2|930.8|6645
1627051100000|2021-07-23 14:38:20||930.8||930.8||930.8||930.8|1205
1627051110000|2021-07-23 14:38:30|931|930.6|931|930.8|931|930.8|931|930.6|0
1627051120000|2021-07-23 14:38:40||930.6||930.8||930.8||930.6|0
1627051130000|2021-07-23 14:38:50|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|300
1627051140000|2021-07-23 14:39:00||930.4||930.4||930.6||930.4|0
1627051160000|2021-07-23 14:39:20|931|930.6|931|930.8|931|930.8|931|930.4|4025
1627051170000|2021-07-23 14:39:30|931.2|931|931.4|931|931.4|931|931.2|931|1910
1627051180000|2021-07-23 14:39:40|931.2|930.8|931.2|930.8|931.2|931|931.2|930.8|0
1627051210000|2021-07-23 14:40:10|931.4|931|931.6|931.2|931.6|931.4|931.4|931|3085
1627051220000|2021-07-23 14:40:20|931.8|931.4|932|931.6|932|931.6|931.8|931.4|233
1627051230000|2021-07-23 14:40:30|932.2|931.8|932.2|932|932.4|932|932|931.6|8379
1627051240000|2021-07-23 14:40:40||931.8||932||932||931.8|200
1627051250000|2021-07-23 14:40:50|932.4|932.2|932.4|932|932.6|932.2|932.4|932|22
1627051290000|2021-07-23 14:41:30||932.2||932||932.2||932|1090
1627051300000|2021-07-23 14:41:40||932.2||932.2||932.2||932.2|0
1627051310000|2021-07-23 14:41:50|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|2848
1627051320000|2021-07-23 14:42:00||932.2||932.2||932.2||932.2|0
1627051360000|2021-07-23 14:42:40|932.4|932.4|932.4|932.2|932.4|932.4|932.4|932.2|1128
1627051370000|2021-07-23 14:42:50|932.2|932|932.2|932|932.2|932|932.2|932|11986
1627051380000|2021-07-23 14:43:00|932.4|932.2|933|932.8|933|932.8|932.4|932.2|4453
1627051390000|2021-07-23 14:43:10|932.8|932.6|932.6|932.2|933|932.6|932.6|932.2|3996
1627051400000|2021-07-23 14:43:20|932.4|932|932.4|932|932.4|932|932.4|932|0
1627051410000|2021-07-23 14:43:30|932.2|931.8|932|931.8|932.2|931.8|932|931.8|1855
1627051420000|2021-07-23 14:43:40|931.8|931.6|932|931.6|932|931.6|931.8|931.6|2045
1627051430000|2021-07-23 14:43:50|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|6405
1627051460000|2021-07-23 14:44:20|932|931.6|932|931.6|932|931.6|932|931.6|36
1627051480000|2021-07-23 14:44:40|931.8|931.4|931.6|931.2|932|931.4|931.6|931.2|5532
1627051490000|2021-07-23 14:44:50||931.4||931.2||931.4||931.2|36
1627051500000|2021-07-23 14:45:00|931.8|931.4|931.8|931.4|932|931.6|931.8|931.2|7472
1627051510000|2021-07-23 14:45:10|932|931.6|932|931.6|932|931.8|931.8|931.6|1568
1627051520000|2021-07-23 14:45:20|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931.2|0
1627051530000|2021-07-23 14:45:30|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.4|0
1627051540000|2021-07-23 14:45:40||931.2||931.4||931.4||931.2|2
1627051570000|2021-07-23 14:46:10|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|1299
1627051580000|2021-07-23 14:46:20|931.6||931.6||931.6||931.6||0
1627051590000|2021-07-23 14:46:30|931.8||931.6||931.8||931.6||1474
1627051600000|2021-07-23 14:46:40|931.8|931.2|931.4|931.2|931.8|931.2|931.4|931.2|2888
1627051610000|2021-07-23 14:46:50|931.6||931.6||931.6||931.6||910
1627051630000|2021-07-23 14:47:10|931.4||931.4||931.4||931.4||1325
1627051640000|2021-07-23 14:47:20||931||931||931||931|4466
1627051650000|2021-07-23 14:47:30|931.2|930.8|931.2|930.8|931.2|930.8|931|930.6|2192
1627051660000|2021-07-23 14:47:40|931||931.2||931.2||931||82
1627051670000|2021-07-23 14:47:50|931||931.2||931.2||931||2134
1627051690000|2021-07-23 14:48:10|931||931||931||931||972
1627051700000|2021-07-23 14:48:20|||||||||690
1627051710000|2021-07-23 14:48:30|930.8|930.6|931.2|931|931.2|931|930.8|930.6|2703
1627051760000|2021-07-23 14:49:20|931|930.8|931|930.8|931.2|931|931|930.8|4672
1627051770000|2021-07-23 14:49:30|931.2|931|931.2|931|931.2|931|931.2|931|88
1627051780000|2021-07-23 14:49:40|931.4|931.2|931.4|931|931.4|931.2|931.2|931|11727
1627051790000|2021-07-23 14:49:50|931.2|930.8|931.4|931.2|931.4|931.2|931.2|930.8|15622
1627051800000|2021-07-23 14:50:00|931.6|931.4|931.6|931.2|931.8|931.4|931.6|931.2|16760
1627051810000|2021-07-23 14:50:10|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931.2|0
1627051820000|2021-07-23 14:50:20|931.4||931.6||931.6||931.4||0
1627051830000|2021-07-23 14:50:30|931.8|931.4|931.8|931.4|931.8|931.6|931.6|931.4|4475
1627051840000|2021-07-23 14:50:40|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|0
1627051860000|2021-07-23 14:51:00|931.8|931.4|932|931.6|932|931.6|931.8|931.2|7212
1627051870000|2021-07-23 14:51:10||931.8||931.6||931.8||931.6|1839
1627051880000|2021-07-23 14:51:20|931.8|931.4|931.8|931.4|931.8|931.6|931.8|931.4|450
1627051890000|2021-07-23 14:51:30|931.6||931.8||931.8||931.6||9156
1627051900000|2021-07-23 14:51:40|931.6||931.6||931.6||931.6||0
1627051920000|2021-07-23 14:52:00|931.8||931.8||931.8||931.6||1329
1627051930000|2021-07-23 14:52:10||931.6||931.4||931.6||931.4|914
1627051940000|2021-07-23 14:52:20|931.6|931.2|930.6|930.4|931.6|931.2|930.6|930.4|13209
1627051950000|2021-07-23 14:52:30|930.8|930.2|931.2|930.8|931.2|930.8|930.6|930.2|6153
1627051960000|2021-07-23 14:52:40|931|930.6|931.2|930.8|931.2|930.8|931|930.6|1444
1627051970000|2021-07-23 14:52:50|931||931||931||931||334
1627051980000|2021-07-23 14:53:00|931.2||931.2||931.2||931.2||1038
1627052000000|2021-07-23 14:53:20|931.4|931|931.4|931.2|931.4|931.2|931.4|931|362
1627052010000|2021-07-23 14:53:30|931.2|931|931.2|930.8|931.4|931|931.2|930.8|13899
1627052080000|2021-07-23 14:54:40|931|931|931|930.8|931.2|931|931|930.8|5014
1627052090000|2021-07-23 14:54:50|930.8|930.6|930.6|930.4|930.8|930.6|930.6|930.4|6495
1627052100000|2021-07-23 14:55:00|930.4|930.2|930.6|930.2|930.6|930.4|930.4|930|1936
1627052110000|2021-07-23 14:55:10|930.4||930.6||930.6||930.4||1924
1627052120000|2021-07-23 14:55:20|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|283
1627052130000|2021-07-23 14:55:30|931|930.6|931|930.6|931|930.6|931|930.6|355
1627052140000|2021-07-23 14:55:40|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.4|7173
1627052170000|2021-07-23 14:56:10|930.6||930.8||930.8||930.6||0
1627052190000|2021-07-23 14:56:30|||||||||20
1627052200000|2021-07-23 14:56:40|930.6||930.6||930.6||930.6||6057
1627052210000|2021-07-23 14:56:50|930.8||930.8||930.8||930.8||0
1627052220000|2021-07-23 14:57:00|931|930.6|931|930.8|931.2|931|931|930.4|2885
1627052230000|2021-07-23 14:57:10|931.2|931|931.2|931|931.2|931|931|931|233
1627052240000|2021-07-23 14:57:20|931|930.8|931.2|930.8|931.2|930.8|931|930.8|832
1627052250000|2021-07-23 14:57:30|931|930.6|931|930.6|931|930.6|930.8|930.6|1506
1627052260000|2021-07-23 14:57:40|931.2|930.8|931.2|930.8|931.2|930.8|931|930.8|3642
1627052270000|2021-07-23 14:57:50|931||931.2||931.2||931||2060
1627052280000|2021-07-23 14:58:00|931|930.6|931|930.6|931|930.8|930.8|930.6|3099
1627052300000|2021-07-23 14:58:20|930.8|930.8|930.8|930.6|930.8|930.8|930.8|930.6|0
1627052310000|2021-07-23 14:58:30|931||930.8||931||930.8||26
1627052320000|2021-07-23 14:58:40||930.4||930.4||930.4||930.4|963
1627052330000|2021-07-23 14:58:50|930.6|930.2|930.4|930|930.6|930.2|930.4|930|3979
1627052340000|2021-07-23 14:59:00|930.2|930.2|930.4|930.2|930.4|930.2|930.2|930.2|1019
1627052350000|2021-07-23 14:59:10||930||930||930||930|1148
1627052360000|2021-07-23 14:59:20|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1627052370000|2021-07-23 14:59:30|930.4|930|930.4|930.2|930.4|930.2|930.2|930|373
1627052400000|2021-07-23 15:00:00|930.6|930|930.4|930|930.6|930.2|930.2|930|4784
1627052410000|2021-07-23 15:00:10||930.2||930||930.2||930|0
1627052430000|2021-07-23 15:00:30|930.2||930.2||930.2||930.2||0
1627052440000|2021-07-23 15:00:40|930.4|930.2|930.4|930|930.6|930.2|930.2|930|961
1627052450000|2021-07-23 15:00:50|930.6|930.2|930.4|930|930.6|930.2|930.4|930|0
1627052460000|2021-07-23 15:01:00|930.6|930.2|930.6|930.2|930.6|930.4|930.4|930|7086
1627052470000|2021-07-23 15:01:10|930.4|930|930.4|930|930.4|930|930.2|930|0
1627052480000|2021-07-23 15:01:20|930.2||930.2||930.2||930.2||123135
1627052490000|2021-07-23 15:01:30|930.4|930.2|930.6|930.2|930.6|930.4|930.2|930.2|3157
1627052500000|2021-07-23 15:01:40|930.4||930.4||930.4||930.4||0
1627052520000|2021-07-23 15:02:00|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|8
1627052530000|2021-07-23 15:02:10|930.6|930.2|930.4|930.2|930.6|930.2|930.4|930.2|146
1627052560000|2021-07-23 15:02:40|||||||||9
1627052570000|2021-07-23 15:02:50|930.2|930|930.4|930|930.4|930|930.2|930|3381
1627052580000|2021-07-23 15:03:00|930.2||930.2||930.2||930.2||0
1627052600000|2021-07-23 15:03:20|930.4|930.2|930.4|930|930.4|930.2|930.4|930|3340
1627052620000|2021-07-23 15:03:40||930.2||930||930.2||930|0
1627052630000|2021-07-23 15:03:50||930.2||930.2||930.2||930.2|1
1627052640000|2021-07-23 15:04:00|930.6|930.4|930.6|930.2|930.8|930.4|930.6|930.2|1134
1627052660000|2021-07-23 15:04:20|930.4||930.4||930.4||930.4||0
1627052670000|2021-07-23 15:04:30|930.2|930|930.2|930|930.2|930|930.2|930|7143
1627052690000|2021-07-23 15:04:50|930.4|930.2|930.4|930|930.6|930.2|930.2|930|5153
1627052720000|2021-07-23 15:05:20|||||||||49254
1627052740000|2021-07-23 15:05:40||930.2||930.2||930.2||930|0
1627052760000|2021-07-23 15:06:00|930.2|930|930.2|930|930.2|930|930.2|930|3819
1627052770000|2021-07-23 15:06:10|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|39
1627052810000|2021-07-23 15:06:50|930.2|930|930.2|930|930.4|930|930.2|930|4419
1627052820000|2021-07-23 15:07:00|||||||||280
1627052850000|2021-07-23 15:07:30|930|929.8|929.8|929.4|930|929.8|929.6|929.4|9977
1627052860000|2021-07-23 15:07:40|929.6||929.6||929.6||929.6||0
1627052870000|2021-07-23 15:07:50|929.8|929.6|929.6|929.4|929.8|929.6|929.6|929.2|3804
1627052880000|2021-07-23 15:08:00|929.4|929.2|929.6|929.2|929.6|929.4|929.4|929.2|2786
1627052890000|2021-07-23 15:08:10|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.4|8689
1627052900000|2021-07-23 15:08:20|930|929.6|930|929.6|930|929.8|930|929.6|91
1627052910000|2021-07-23 15:08:30|929.8||929.8||930||929.8||433
1627052930000|2021-07-23 15:08:50|930||930||930||930||1
1627053000000|2021-07-23 15:10:00||929.8||929.8||929.8||929.8|1500
1627053010000|2021-07-23 15:10:10|929.8|929.6|929.8|929.6|929.8|929.6|929.6|929.4|11112
1627053020000|2021-07-23 15:10:20||929.4||929.6||929.6||929.4|79
1627053030000|2021-07-23 15:10:30|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|1262
1627053040000|2021-07-23 15:10:40|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.4|7891
1627053050000|2021-07-23 15:10:50|930||930||930||929.8||2131
1627053060000|2021-07-23 15:11:00|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|3250
1627053070000|2021-07-23 15:11:10|929.4|929.2|929.4|929.2|929.4|929.2|929.2|929|9313
1627053080000|2021-07-23 15:11:20|929.6|929|929.2|929|929.6|929|929.2|929|3172
1627053090000|2021-07-23 15:11:30|929.4||929.4||929.4||929.4||259
1627053120000|2021-07-23 15:12:00|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|1604
1627053130000|2021-07-23 15:12:10|929.6|929|929.4|929|929.6|929|929.2|929|13461
1627053150000|2021-07-23 15:12:30|929.6|929.2|929.6|929.4|929.6|929.4|929.4|929.2|4638
1627053160000|2021-07-23 15:12:40|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|4906
1627053170000|2021-07-23 15:12:50|929.4|929|929.4|929|929.4|929|929.4|929|0
1627053180000|2021-07-23 15:13:00||929.2||929.2||929.2||929.2|0
1627053190000|2021-07-23 15:13:10|||||||||28
1627053220000|2021-07-23 15:13:40|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929.2|11945
1627053230000|2021-07-23 15:13:50|929.2|929|929.4|929|929.4|929.2|929.2|929|10635
1627053250000|2021-07-23 15:14:10|929.2|928.8|929.2|928.8|929.2|929|929|928.6|10832
1627053260000|2021-07-23 15:14:20|929|929|929|928.8|929|929|929|928.8|1054
1627053270000|2021-07-23 15:14:30|929.2|929|929.2|928.8|929.2|929|929|928.8|2068
1627053280000|2021-07-23 15:14:40|929||929||929.2||929||0
1627053290000|2021-07-23 15:14:50|929.2|929|929.2|928.8|929.2|929|929.2|928.8|260
1627053300000|2021-07-23 15:15:00|929||929||929||929||0
1627053310000|2021-07-23 15:15:10|929.2|929|929|928.8|929.2|929|929|928.8|3895
1627053320000|2021-07-23 15:15:20|929.2||929.2||929.2||929.2||599
1627053330000|2021-07-23 15:15:30|929|929|929|928.8|929|929|929|928.8|5081
1627053340000|2021-07-23 15:15:40|929.2||929||929.2||929||1203
1627053350000|2021-07-23 15:15:50|929.2|929|929.2|928.8|929.2|929|929.2|928.8|0
1627053360000|2021-07-23 15:16:00|929|929|929|928.8|929.2|929|929|928.8|1959
1627053370000|2021-07-23 15:16:10|929.2||929||929.2||929||449
1627053380000|2021-07-23 15:16:20|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|2712
1627053390000|2021-07-23 15:16:30|929|928.4|928.8|928.4|929|928.8|928.8|928.4|10258
1627053400000|2021-07-23 15:16:40|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928|9133
1627053420000|2021-07-23 15:17:00|928.4|928.4|928.2|927.8|928.6|928.4|928.2|927.8|6406
1627053430000|2021-07-23 15:17:10|928.4|928|928.6|928.2|928.6|928.2|928.2|928|1199
1627053450000|2021-07-23 15:17:30|||||||||122
1627053460000|2021-07-23 15:17:40|928.4||928.4||928.6||928.4||4766
1627053470000|2021-07-23 15:17:50|928.2|928|928|927.8|928.4|928|927.8|927.6|2520
1627053480000|2021-07-23 15:18:00|927.8|927.6|927.8|927.4|927.8|927.6|927.6|927.4|2113
1627053490000|2021-07-23 15:18:10|927.6||927.6||927.6||927.6||0
1627053500000|2021-07-23 15:18:20|927.8|927.6|928.2|927.8|928.2|928|927.8|927.6|10396
1627053510000|2021-07-23 15:18:30|928|928|928.2|927.8|928.2|928|928|927.8|324
1627053520000|2021-07-23 15:18:40|928.4|928|928.4|928|928.4|928|928.4|928|2405
1627053540000|2021-07-23 15:19:00|928.2|927.8|928|927.8|928.4|927.8|928|927.8|2638
1627053550000|2021-07-23 15:19:10|927.8|927.6|928|927.6|928|927.6|927.8|927.6|503
1627053560000|2021-07-23 15:19:20|928.2|927.8|928|927.6|928.2|928|928|927.6|3570
1627053570000|2021-07-23 15:19:30|927.8|927.4|927.6|927.4|928|927.4|927.6|927.4|5161
1627053580000|2021-07-23 15:19:40|927.8|927.6|927.6|927.4|927.8|927.6|927.6|927.4|10919
1627282830000|2021-07-26 07:00:30|925|921|922|921.2|925|924.2|921.8|921|74903
1627282840000|2021-07-26 07:00:40|922.2|921.6|922.6|921.8|923|922|922|921.2|12007
1627282850000|2021-07-26 07:00:50|922.4|921.4|922.2|921.2|922.4|921.8|922|921.2|2291
1627282860000|2021-07-26 07:01:00|922|921.4|923|922.2|923|922.2|921.8|921.4|13052
1627282870000|2021-07-26 07:01:10|||||||||401
1627282880000|2021-07-26 07:01:20|923.2|922.4|923.8|922.8|924|923|923|922.4|4906
1627282890000|2021-07-26 07:01:30|923.6|923|923.6|923|923.6|923|923.6|923|0
1627282900000|2021-07-26 07:01:40|924|923.2|924|923.4|924|923.4|924|923.2|107
1627282910000|2021-07-26 07:01:50|923.8|923|923.6|922.4|924|923|923.4|922.2|2765
1627282920000|2021-07-26 07:02:00|923.4|922.6|923.4|922.4|923.4|922.6|923.4|922.4|0
1627282930000|2021-07-26 07:02:10|923.2|922.2|922.4|922|923.2|922.4|922.4|922|4083
1627282940000|2021-07-26 07:02:20|922.6|922.2|923.4|922.2|923.4|922.2|922.6|922.2|2250
1627282950000|2021-07-26 07:02:30|923.2|922|923|922.2|923.2|922.2|923|922|0
1627282980000|2021-07-26 07:03:00|923.2|922.4|923.6|922.8|923.8|923|923.2|922.4|3457
1627282990000|2021-07-26 07:03:10|923.8|923|923.8|923|924|923.4|923.8|922.8|1860
1627283000000|2021-07-26 07:03:20|924|923.2|924|923.6|925.2|924.2|923.6|923.2|8571
1627283010000|2021-07-26 07:03:30|924.4||924.4||924.4||924.2||1236
1627283020000|2021-07-26 07:03:40|924.2|923.4|923.6|923|924.2|923.6|923.6|923|936
1627283030000|2021-07-26 07:03:50|923.8|923.2|924.8|924|925|924.2|923.8|923.2|6220
1627283040000|2021-07-26 07:04:00|925|924.2|925|924.2|925|924.2|923.8|923.6|12026
1627283050000|2021-07-26 07:04:10|925.2|924.4|925.4|924.6|925.6|924.6|925.2|924.4|1217
1627283060000|2021-07-26 07:04:20|925.6|924.8|925.8|924.8|926|925.4|925.4|924.8|25221
1627283070000|2021-07-26 07:04:30|926|925|926|925.2|926|925.2|926|925|1270
1627283080000|2021-07-26 07:04:40|926.2|925.4|926.4|925.8|926.6|926|926.2|925.4|9264
1627283090000|2021-07-26 07:04:50|926.6|926|927.4|926.8|927.4|926.8|926.6|926|1577
1627283100000|2021-07-26 07:05:00|927.8|926.6|927|926.2|927.8|926.6|926.6|926|5108
1627283110000|2021-07-26 07:05:10|927.2|926|926.8|926.2|927.2|926.2|926.6|926|2539
1627283120000|2021-07-26 07:05:20|927|926|926.4|925.8|927|926|926.4|925.8|1899
1627283130000|2021-07-26 07:05:30|926.6|926|927.2|926.4|927.2|926.6|926.4|925.8|10953
1627283140000|2021-07-26 07:05:40||926.6||926.6||926.6||926.6|496
1627283150000|2021-07-26 07:05:50|927.4|926.8|928.4|927.8|929|928.2|927.4|926.8|5863
1627283180000|2021-07-26 07:06:20|928.2|928|927.2|926.6|928.4|928|926.6|926.2|26478
1627283190000|2021-07-26 07:06:30|927|926.4|926.2|925.4|927.2|926.4|925.6|924.8|6828
1627283200000|2021-07-26 07:06:40|926.4|925.6|926|925.4|926.4|925.8|926|925.4|0
1627283210000|2021-07-26 07:06:50|925.8|925|925.6|924.8|925.8|925.4|925.4|924.6|2829
1627283220000|2021-07-26 07:07:00|925.8|925|925.8|925|926.4|925.8|925|924.2|31825
1627283230000|2021-07-26 07:07:10|925.6|924.8|926|925.2|926|925.4|925.4|924.8|5371
1627283240000|2021-07-26 07:07:20|925.6|925|925.8|924.8|925.8|925|925.4|924.8|528
1627283250000|2021-07-26 07:07:30|925.6|925|924.8|924.4|925.6|925|924.6|924.4|8422
1627283260000|2021-07-26 07:07:40|924.6|924.2|924.4|924.2|925|924.2|924.4|924.2|1374
1627283270000|2021-07-26 07:07:50|924.2|924|924.8|924|925|924.2|924.2|923.4|3384
1627283280000|2021-07-26 07:08:00|924.6|923.8|924.6|923.6|924.8|924|924.4|923.6|0
1627283290000|2021-07-26 07:08:10|924.4|923.8|925|924.2|925|924.2|924.4|923.8|0
1627283300000|2021-07-26 07:08:20||924.4||924.4||924.4||924.4|0
1627283310000|2021-07-26 07:08:30|925.2|924.6|925.4|924.8|925.8|925.2|925.2|924.6|7777
1627283320000|2021-07-26 07:08:40|925.6|925|925.8|925.2|925.8|925.4|925.6|925|403
1627283330000|2021-07-26 07:08:50|925.6||925.8||925.8||925.6||0
1627283350000|2021-07-26 07:09:10|925.6|925|925|924.4|925.8|925|924.8|924.4|3304
1627283360000|2021-07-26 07:09:20|925.2|924.6|925.6|924.8|925.6|924.8|925.2|924.6|0
1627283370000|2021-07-26 07:09:30|925.4||925.6||925.6||925.2||0
1627283380000|2021-07-26 07:09:40|925.8|925|926|925.4|926.2|925.4|925.8|925|106
1627283400000|2021-07-26 07:10:00|925.8|925.2|925.6|925|926|925.2|925.4|925|748
1627283410000|2021-07-26 07:10:10|925.4|925.2|925|924.4|925.4|925.2|924.8|924.4|41936
1627283420000|2021-07-26 07:10:20|924.8|924.2|925.4|924.8|925.4|924.8|924.4|924.2|5427
1627283430000|2021-07-26 07:10:30|925.2|924.6|924.2|923.6|925.2|924.8|924|923.6|10232
1627283440000|2021-07-26 07:10:40|924||924||924||924||0
1627283450000|2021-07-26 07:10:50|924.2|923.8|924.6|924|924.6|924|924.2|923.6|2724
1627283460000|2021-07-26 07:11:00|924.4|923.8|924.6|923.8|924.6|923.8|924.2|923.6|936
1627283470000|2021-07-26 07:11:10|924.4|923.6|925.2|924.8|925.6|924.8|924.2|923.6|1759
1627283480000|2021-07-26 07:11:20|925.4|925|925.2|924.8|925.6|925|925.2|924.8|1539
1627283490000|2021-07-26 07:11:30|925.4|925|926|925.4|926|925.4|925.4|925|1173
1627283500000|2021-07-26 07:11:40|925.8|925.2|926|925.4|926.4|925.8|925.2|925|3851
1627283510000|2021-07-26 07:11:50|925.8|925.2|925.4|924.8|925.8|925.2|924.8|924.4|2819
1627283520000|2021-07-26 07:12:00|925.6|925|925.2|924.8|925.6|925|925.2|924.8|0
1627283530000|2021-07-26 07:12:10|925|924.6|925.8|925.2|925.8|925.2|925|924.6|6109
1627283540000|2021-07-26 07:12:20|926|925.4|926.2|925.8|926.4|926|926|925.4|3420
1627283550000|2021-07-26 07:12:30|926|925.6|925.6|925.4|926|925.6|925.6|925.4|2391
1627283560000|2021-07-26 07:12:40|925.8|925.6|925.8|925.4|926.2|925.6|925.8|925.4|1446
1627283570000|2021-07-26 07:12:50||925.6||925.6||925.6||925.6|0
1627283580000|2021-07-26 07:13:00|925.6|925.4|924.4|923.8|925.6|925.4|924.4|923.8|7628
1627283590000|2021-07-26 07:13:10|924.2|924|924.4|923.8|924.4|924|924|923.6|0
1627283600000|2021-07-26 07:13:20|924.2|923.6|924.4|924.2|924.6|924.2|924.2|923.6|3611
1627283610000|2021-07-26 07:13:30|924.2|924|924.6|924.2|925|924.2|924.2|924|1000
1627283620000|2021-07-26 07:13:40|924.8||924.6||924.8||924.6||0
1627283630000|2021-07-26 07:13:50|924.4|924|924.2|923.8|924.4|924|924.2|923.8|2192
1627283640000|2021-07-26 07:14:00|924|923.6|924.8|924.2|924.8|924.2|923.4|922.8|18436
1627283650000|2021-07-26 07:14:10|925|924.4|924.8|924.2|925|924.4|924.8|924.2|572
1627283660000|2021-07-26 07:14:20|925|924.4|924.8|924.2|925|924.4|924.8|924.2|0
1627283670000|2021-07-26 07:14:30|925|924.4|924.8|924.2|925|924.4|924.8|924.2|55
1627283680000|2021-07-26 07:14:40|924.6|924|924.4|923.8|924.6|924|924|923.6|2316
1627283690000|2021-07-26 07:14:50|924.2|923.6|924.4|923.8|924.4|923.8|924|923.6|0
1627283700000|2021-07-26 07:15:00|924.2|923.6|924.4|923.8|924.4|924|924|923.6|0
1627283710000|2021-07-26 07:15:10|924.2|923.6|924.4|923.8|924.4|923.8|924.2|923.6|0
1627283720000|2021-07-26 07:15:20|924.2|923.6|924.4|923.8|924.4|924|924|923.6|0
1627283730000|2021-07-26 07:15:30|924.2|923.6|923.6|923.2|924.4|923.8|923.6|923.2|35074
1627283740000|2021-07-26 07:15:40|923.4|923|923|922.8|923.6|923|923|922.6|1137
1627283750000|2021-07-26 07:15:50|922.8|922.6|922.6|922.2|922.8|922.6|922.6|922.2|953
1627283760000|2021-07-26 07:16:00|922.8|922.4|923.2|923|923.6|923.2|922.8|922|4792
1627283770000|2021-07-26 07:16:10|923.4|922.8|922.8|922.4|923.4|922.8|922.6|922.2|552
1627283780000|2021-07-26 07:16:20|923|922.6|923|922.6|923.4|923|923|922.4|5377
1627283790000|2021-07-26 07:16:30|923.2|922.4|923|922.4|923.2|922.4|922.8|922.4|174
1627283800000|2021-07-26 07:16:40|923.2|922.6|923.4|923|923.4|923|923|922.6|299
1627283810000|2021-07-26 07:16:50|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1627283820000|2021-07-26 07:17:00|923.8|923.4|923.8|923.2|923.8|923.4|923.8|923.2|698
1627283830000|2021-07-26 07:17:10|924|923.4|924.4|924|924.4|924|924|923.4|325
1627283840000|2021-07-26 07:17:20|924.6|924.2|924.6|924.2|924.8|924.2|924.2|924|1491
1627283850000|2021-07-26 07:17:30|924.8|924.4|924.4|924|924.8|924.4|924.2|924|509
1627283860000|2021-07-26 07:17:40|924.2|923.8|924|923.6|924.4|923.8|924|923.6|746
1627283870000|2021-07-26 07:17:50|924.2||924||924.2||924||0
1627283880000|2021-07-26 07:18:00|924.2||924||924.2||924||0
1627283890000|2021-07-26 07:18:10|924.2||924||924.2||924||0
1627283900000|2021-07-26 07:18:20|923.8|923.4|924.2|923.6|924.2|923.6|923.6|923.4|1444
1627283910000|2021-07-26 07:18:30|924|923.4|924|923.6|924|923.6|923.8|923.4|1518
1627283920000|2021-07-26 07:18:40|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1627283930000|2021-07-26 07:18:50|924||924.2||924.2||924||0
1627283940000|2021-07-26 07:19:00|924|923.6|923.8|923.4|924|923.6|923.8|923.4|1303
1627283950000|2021-07-26 07:19:10|923.6|923.2|923|922.8|923.6|923.2|923|922.6|2787
1627283960000|2021-07-26 07:19:20|922.8|922.6|923|922.8|923|922.8|922.6|922.2|8019
1627283970000|2021-07-26 07:19:30|923.2|922.6|922.8|922.4|923.2|922.6|922.8|922.4|1811
1627283990000|2021-07-26 07:19:50|923||923||923||922.8||0
1627284000000|2021-07-26 07:20:00|922.8|922.6|922.8|922.4|922.8|922.8|922.4|922.2|6339
1627284010000|2021-07-26 07:20:10|922.6|922.2|922.4|922|922.6|922.4|922.2|922|1326
1627284030000|2021-07-26 07:20:30|922.2|921.8|922|921.8|922.4|921.8|922|921.6|832
1627284040000|2021-07-26 07:20:40|922.2|921.6|922.6|922.2|922.6|922.2|922.2|921.4|9205
1627284050000|2021-07-26 07:20:50|922.8|922.4|922.8|922.4|923|922.4|922.6|922.4|165
1627284060000|2021-07-26 07:21:00|922.6||922.6||922.6||922.6||0
1627284070000|2021-07-26 07:21:10|922.8|922.2|922.8|922.6|922.8|922.6|922.6|922.2|1979
1627284080000|2021-07-26 07:21:20||922.4||922.6||922.6||922.4|0
1627284090000|2021-07-26 07:21:30|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.2|549
1627284100000|2021-07-26 07:21:40||922.6||922.6||922.6||922.6|0
1627284110000|2021-07-26 07:21:50|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|0
1627284130000|2021-07-26 07:22:10|922.8|922.2|923|922.6|923|922.6|922.6|922.2|1157
1627284150000|2021-07-26 07:22:30|922.8|922.8|923|922.6|923|922.8|922.8|922.6|0
1627284180000|2021-07-26 07:23:00|922.8|922.4|922|921.6|923|922.4|922|921.6|5085
1627284190000|2021-07-26 07:23:10||921.8||921.8||921.8||921.8|0
1627284200000|2021-07-26 07:23:20||921.6||921.6||921.6||921.6|18
1627284210000|2021-07-26 07:23:30||921.8||921.6||921.8||921.6|1010
1627284220000|2021-07-26 07:23:40|921.8|921.4|921.6|921.2|922|921.4|921.4|921.2|1100
1627284230000|2021-07-26 07:23:50|921.4|920.8|921.8|921.4|921.8|921.4|921.4|920.8|6545
1627284240000|2021-07-26 07:24:00|921.6|921.2|922|921.6|922|921.6|921.6|921.2|6546
1627284250000|2021-07-26 07:24:10|921.8|921.4|921.6|921.2|922|921.4|921.6|921.2|11
1627284260000|2021-07-26 07:24:20|921.8|921.4|921.8|921.4|922|921.6|921.8|921.2|80
1627284270000|2021-07-26 07:24:30|921.6|921.2|921.4|921.2|921.6|921.2|921.4|921|3376
1627284280000|2021-07-26 07:24:40|921.2|921|921.2|920.8|921.4|921|921.2|920.8|1557
1627284300000|2021-07-26 07:25:00|921|921|921.2|920.8|921.6|921.2|921|920.8|4198
1627284310000|2021-07-26 07:25:10|921|921|921.6|921.2|921.6|921.2|921|921|6973
1627284320000|2021-07-26 07:25:20|921.4|921|921.8|921.4|921.8|921.4|921.4|920.8|5079
1627284330000|2021-07-26 07:25:30|921.6|921.2|921.4|921|921.6|921.2|921.2|920.8|567
1627284340000|2021-07-26 07:25:40|921.6|921.2|921.6|921|921.6|921.2|921.6|921|0
1627284350000|2021-07-26 07:25:50|921.8|921.2|922|921.6|922|921.6|921.8|921.2|1449
1627284360000|2021-07-26 07:26:00|921.8||921.8||922||921.8||0
1627284370000|2021-07-26 07:26:10|922|921.8|922|921.6|922|921.8|922|921.6|3832
1627284380000|2021-07-26 07:26:20|||||||||700
1627284400000|2021-07-26 07:26:40|922.2|921.8|922|921.6|922.6|922.2|921.8|921.6|8634
1627284420000|2021-07-26 07:27:00|921.8|921.4|921.4|921|921.8|921.4|921.2|920.8|1262
1627284430000|2021-07-26 07:27:10||920.8||920.8||921||920.8|0
1627284440000|2021-07-26 07:27:20|921.2|921|921.2|920.8|921.2|921|921|920.8|937
1627284450000|2021-07-26 07:27:30|921|920.6|920.8|920.4|921.2|920.6|920.8|920.4|5592
1627284470000|2021-07-26 07:27:50|921|920.6|921.4|921|921.4|921|921|920.6|793
1627284480000|2021-07-26 07:28:00|921.2||921.4||921.4||921.2||397
1627284490000|2021-07-26 07:28:10|921.6|921.2|921|920.6|921.6|921.2|921|920.6|2909
1627284500000|2021-07-26 07:28:20|920.8|920.4|920.8|920.6|920.8|920.6|920.8|920.4|0
1627284510000|2021-07-26 07:28:30|920.4|920.4|920|919.8|920.6|920.4|920|919.6|13295
1627284520000|2021-07-26 07:28:40|920.2|920|920.6|920|920.6|920|920.2|920|1777
1627284530000|2021-07-26 07:28:50|920.4|919.8|920.2|919.8|920.6|920.2|920.2|919.8|2864
1627284540000|2021-07-26 07:29:00|920||920.2||920.2||920||13
1627284550000|2021-07-26 07:29:10|920.4|920|920.6|920.4|920.8|920.4|920.4|919.8|697
1627284560000|2021-07-26 07:29:20|920.8|920.6|920.4|920|921|920.6|920.4|920|721
1627284570000|2021-07-26 07:29:30||919.8||920||920||919.8|0
1627284590000|2021-07-26 07:29:50|920.2|919.8|920|919.6|920.4|919.8|920|919.6|320
1627284600000|2021-07-26 07:30:00|919.8|919.4|920.4|920|920.4|920|919.6|919.2|4394
1627284610000|2021-07-26 07:30:10|920.2|919.8|920.2|919.8|920.4|920|920|919.8|768
1627284620000|2021-07-26 07:30:20|920|919.6|919.8|919.4|920.2|919.6|919.6|919.2|167
1627284670000|2021-07-26 07:31:10||919.6||919.6||919.6||919.6|0
1627284680000|2021-07-26 07:31:20|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|0
1627284690000|2021-07-26 07:31:30|919.6|919.2|919.4|919|919.8|919.2|919.4|918.8|94
1627284710000|2021-07-26 07:31:50|919.2|918.8|919|918.6|919.2|918.8|919|918.4|265
1627284720000|2021-07-26 07:32:00|919.2|918.8|919.8|919.2|919.8|919.4|919|918.6|9106
1627284730000|2021-07-26 07:32:10|919.6|919.4|919.8|919.4|919.8|919.6|919.6|919.4|0
1627284740000|2021-07-26 07:32:20|920.2|919.6|919.8|919.6|920.2|920|919.8|919.2|22719
1627284750000|2021-07-26 07:32:30|920|919.8|920.6|920.2|920.6|920.2|920|919.8|5802
1627284760000|2021-07-26 07:32:40|920.8|920.4|920.8|920.2|921.2|920.6|920.6|920.2|3951
1627284770000|2021-07-26 07:32:50|921|920.4|921.2|920.8|921.4|920.8|921|920.4|3225
1627284780000|2021-07-26 07:33:00|921|920.6|920.8|920.6|921|920.6|920.8|920.6|298
1627284790000|2021-07-26 07:33:10|921||921||921||921||0
1627284800000|2021-07-26 07:33:20|920.8||921||921||920.8||0
1627284810000|2021-07-26 07:33:30|921.2|920.8|921.4|921|921.6|921|921.2|920.8|332
1627284820000|2021-07-26 07:33:40|921.6||921.4||921.6||921.4||0
1627284830000|2021-07-26 07:33:50|921.2|921.2|921.2|920.8|921.2|921.2|921|920.6|2082
1627284840000|2021-07-26 07:34:00||920.6||920.6||920.6||920.6|0
1627284850000|2021-07-26 07:34:10|921|920.4|920|919.8|921.2|920.4|920|919.8|7622
1627284860000|2021-07-26 07:34:20|919.8|919.4|920|919.4|920|919.4|919.8|919.4|14
1627284870000|2021-07-26 07:34:30|920.2|919.6|920.2|920|920.4|920|920.2|919.6|1926
1627284880000|2021-07-26 07:34:40|920.4||920.4||920.4||920.4||0
1627284890000|2021-07-26 07:34:50|920.6|920.2|920.6|920.2|920.6|920.4|920.6|920|561
1627284900000|2021-07-26 07:35:00|920.8|920.4|921|920.6|921|920.6|920.8|920.4|1886
1627284920000|2021-07-26 07:35:20|920.8|920.4|920.6|920.2|921.2|920.4|920.4|920.2|2705
1627284930000|2021-07-26 07:35:30|920.4|920|920.2|920|920.4|920|920.2|920|1212
1627284940000|2021-07-26 07:35:40|920.4||920.4||920.6||920.4||0
1627284950000|2021-07-26 07:35:50|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|0
1627284960000|2021-07-26 07:36:00||920.4||920.2||920.4||920.2|0
1627284970000|2021-07-26 07:36:10|920.8|920.4|921.4|921|921.6|921|920.8|920.4|465
1627284990000|2021-07-26 07:36:30|921.6|921.2|921.6|921.2|921.8|921.2|921.6|921.2|0
1627285000000|2021-07-26 07:36:40|921.4|921|921.2|920.6|921.4|921|920.8|920.6|5187
1627285010000|2021-07-26 07:36:50||920.8||920.8||920.8||920.8|0
1627285020000|2021-07-26 07:37:00|921|920.6|921|920.6|921|920.6|920.8|920.6|0
1627285030000|2021-07-26 07:37:10||920.8||920.8||920.8||920.8|0
1627285040000|2021-07-26 07:37:20|921.2|920.6|921|920.6|921.2|920.6|921|920.6|551
1627285050000|2021-07-26 07:37:30||920.8||920.6||920.8||920.6|0
1627285060000|2021-07-26 07:37:40|921.2|920.8|921.4|920.8|921.4|921|921.2|920.6|1146
1627285070000|2021-07-26 07:37:50|921.2||921.2||921.2||921.2||0
1627285080000|2021-07-26 07:38:00|921||921.2||921.2||921||0
1627285090000|2021-07-26 07:38:10|921.4|921|921.4|921|921.6|921.2|921.4|920.8|575
1627285100000|2021-07-26 07:38:20|921.6|921.2|921|920.8|921.6|921.2|921|920.8|869
1627285110000|2021-07-26 07:38:30|920.8|920.6|921|920.6|921|920.6|920.8|920.6|647
1627285120000|2021-07-26 07:38:40|920.8||921||921||920.8||0
1627285130000|2021-07-26 07:38:50|920.8|920.8|921.4|921|921.4|921|920.8|920.6|950
1627285140000|2021-07-26 07:39:00||921.2||921||921.2||921|0
1627285150000|2021-07-26 07:39:10|||||||||1000
1627285160000|2021-07-26 07:39:20|921.6|921.2|921.4|921|921.6|921.4|921.2|921|491
1627285170000|2021-07-26 07:39:30|921.2||921.4||921.4||921.2||190
1627285180000|2021-07-26 07:39:40|921.2||921.2||921.2||921.2||1198
1627285190000|2021-07-26 07:39:50|921|920.8|920.8|920.6|921|920.8|920.8|920.6|1140
1627285200000|2021-07-26 07:40:00|921|920.8|921|920.6|921|920.8|921|920.6|1861
1627285210000|2021-07-26 07:40:10|920.8|920.4|920.2|919.8|921|920.4|920|919.8|1752
1627285220000|2021-07-26 07:40:20|920|919.6|919.8|919.2|920|919.6|919.8|919.2|1814
1627285230000|2021-07-26 07:40:30||919.4||919.4||919.4||919.4|0
1627285240000|2021-07-26 07:40:40|919.6|919.2|919.6|919|919.6|919.2|919.4|919|0
1627285250000|2021-07-26 07:40:50|919.4|919.2|919.6|919.2|919.6|919.4|919.4|919.2|0
1627285260000|2021-07-26 07:41:00|919.8|919.4|920.2|919.8|920.2|919.8|919.8|919.2|429
1627285270000|2021-07-26 07:41:10|920.4|920|920.4|920.2|920.4|920.2|920.4|919.8|668
1627285280000|2021-07-26 07:41:20|920.6|920|920.2|919.6|920.6|920|920.2|919.6|453
1627285290000|2021-07-26 07:41:30|920||920||920.2||920||100
1627285300000|2021-07-26 07:41:40|920.2||920.2||920.2||920.2||0
1627285310000|2021-07-26 07:41:50|920|919.4|919.8|919.6|920|919.6|919.6|919.4|6678
1627285320000|2021-07-26 07:42:00|919.6|919.4|919.4|919|919.6|919.4|919.4|919|184
1627285330000|2021-07-26 07:42:10|919.6|919.2|919.8|919.4|920|919.4|919.6|919.2|303
1627285340000|2021-07-26 07:42:20|920|919.6|920|919.6|920|919.6|919.6|919.4|8097
1627285360000|2021-07-26 07:42:40|919.8|919.4|919.4|919.2|920|919.4|919.4|919.2|6522
1627285370000|2021-07-26 07:42:50|919.6||919.6||919.6||919.6||0
1627285380000|2021-07-26 07:43:00|919.4|919|919.6|919.2|919.6|919.2|918.8|918.4|5324
1627285390000|2021-07-26 07:43:10|919.4|919|919.6|919|919.6|919|919.4|919|242
1627285400000|2021-07-26 07:43:20|919.8|919.2|919.8|919.4|919.8|919.6|919.8|919.2|1839
1627285430000|2021-07-26 07:43:50|920|919.6|920.2|919.6|920.2|919.8|920|919.6|308
1627285440000|2021-07-26 07:44:00|920|919.8|920|919.6|920.2|919.8|920|919.6|0
1627285450000|2021-07-26 07:44:10|920.2||920||920.2||920||0
1627285460000|2021-07-26 07:44:20|920.2|919.8|920.2|919.6|920.2|919.8|920|919.6|0
1627285480000|2021-07-26 07:44:40|920|919.4|920.2|919.6|920.2|919.6|919.6|919.2|1622
1627285490000|2021-07-26 07:44:50|920|919.4|919.8|919.4|920|919.4|919.8|919.4|1079
1627285500000|2021-07-26 07:45:00|919.6|919.2|919.4|919|919.6|919.2|919.2|919|11
1627285510000|2021-07-26 07:45:10|919.2|918.8|919.2|918.8|919.4|919|919|918.8|2612
1627285530000|2021-07-26 07:45:30|919|918.6|918.8|918.4|919.2|918.6|918.8|918.4|829
1627285550000|2021-07-26 07:45:50|919|918.6|919.2|918.6|919.2|918.8|919|918.6|14054
1627285560000|2021-07-26 07:46:00|919.4|918.8|919.2|918.8|919.4|919|919|918.8|1092
1627285580000|2021-07-26 07:46:20||919||918.8||919||918.8|0
1627285600000|2021-07-26 07:46:40|919.4|919|919|918.6|919.4|919.2|919|918.6|12408
1627285620000|2021-07-26 07:47:00|918.8||919||919||918.8||0
1627285630000|2021-07-26 07:47:10|919.2|918.8|919.8|919.4|919.8|919.4|919.2|918.6|4455
1627285650000|2021-07-26 07:47:30|||||||||215
1627285660000|2021-07-26 07:47:40|919.6||919.6||919.6||919.6||0
1627285670000|2021-07-26 07:47:50|919.8|919.6|920.2|919.8|920.2|919.8|919.8|919.4|1986
1627285680000|2021-07-26 07:48:00|920.4|920|920.6|920.2|920.6|920.2|920.2|920|0
1627285690000|2021-07-26 07:48:10|920.8||920.8||920.8||920.8||600
1627285700000|2021-07-26 07:48:20|921|920.4|920.8|920.4|921|920.6|920.6|920.2|1929
1627285710000|2021-07-26 07:48:30|920.6||920.8||920.8||920.6||0
1627285730000|2021-07-26 07:48:50|920.6|920.2|920.2|919.8|920.8|920.2|920|919.8|7262
1627285740000|2021-07-26 07:49:00|920.4|920|920.6|920.2|920.6|920.2|920.4|919.8|392
1627285750000|2021-07-26 07:49:10|920.8|920.4|920.8|920.2|920.8|920.4|920.6|920.2|723
1627285760000|2021-07-26 07:49:20|921|920.4|921|920.6|921|920.6|921|920.4|334
1627285770000|2021-07-26 07:49:30|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.2|1207
1627285780000|2021-07-26 07:49:40|921|920.2|921|920.4|921|920.6|920.8|920.2|0
1627285790000|2021-07-26 07:49:50|920.8||920.8||920.8||920.8||0
1627285800000|2021-07-26 07:50:00|921|920.6|921|920.6|921.4|921|920.8|920.4|12135
1627285810000|2021-07-26 07:50:10|920.8|920.4|920.8|920.4|921|920.6|920.8|920.4|430
1627285830000|2021-07-26 07:50:30||920.6||920.6||920.6||920.6|1550
1627285840000|2021-07-26 07:50:40|920.6|920.4|920|919.6|920.6|920.4|920|919.6|10481
1627285850000|2021-07-26 07:50:50|919.8|919.4|919.6|919.2|919.8|919.4|919.6|919.2|0
1627285870000|2021-07-26 07:51:10||919.4||919.4||919.4||919.4|0
1627285880000|2021-07-26 07:51:20|919.4|919.2|920|919.6|920|919.6|919.4|919.2|9998
1627285890000|2021-07-26 07:51:30|920.2|919.8|920.4|920|920.4|920|920.2|919.6|66
1627285900000|2021-07-26 07:51:40|920.2|919.8|920.2|919.8|920.4|920|920|919.8|254
1627285940000|2021-07-26 07:52:20|920.4|920|920.6|920.2|920.6|920.4|920.4|920|1258
1627285950000|2021-07-26 07:52:30|920.4||920.4||920.4||920.4||0
1627285960000|2021-07-26 07:52:40|920.6||920.6||920.6||920.6||0
1627285980000|2021-07-26 07:53:00||920.4||920.4||920.4||920.2|176
1627285990000|2021-07-26 07:53:10|920.4|920.2|920.6|920.4|920.6|920.4|920.4|920.2|2371
1627286000000|2021-07-26 07:53:20|920.8|920.2|920.8|920.4|921.2|920.6|920.6|920.2|9710
1627286010000|2021-07-26 07:53:30|920.6||920.8||920.8||920.6||766
1627286020000|2021-07-26 07:53:40|920.6|920.2|920.4|920.2|920.8|920.2|920.4|920.2|3222
1627286030000|2021-07-26 07:53:50|920.6|920.4|920.6|920.2|920.8|920.4|920.6|920.2|503
1627286040000|2021-07-26 07:54:00|920.8|920.4|920.8|920.4|921|920.6|920.6|920.2|1838
1627286060000|2021-07-26 07:54:20|921|920.6|921.4|921|921.6|921.2|921|920.6|372
1627286070000|2021-07-26 07:54:30|921.2||921.2||921.2||921.2||0
1627286080000|2021-07-26 07:54:40|921|920.8|920.8|920.4|921.2|920.8|920.6|920.4|1539
1627286090000|2021-07-26 07:54:50|921|920.6|921.2|921|921.2|921|921|920.6|0
1627286100000|2021-07-26 07:55:00|921|920.8|921|920.6|921|920.8|921|920.6|0
1627286130000|2021-07-26 07:55:30|920.8||920.8||920.8||920.8||0
1627286140000|2021-07-26 07:55:40|921|920.8|921|920.6|921|920.8|920.8|920.6|5120
1627286160000|2021-07-26 07:56:00|920.8|920.8|921.2|921|921.2|921|920.8|920.6|190
1627286170000|2021-07-26 07:56:10|921.4|921.2|922|921.6|922|921.6|921.4|921.2|3882
1627286180000|2021-07-26 07:56:20|||||||||700
1627286190000|2021-07-26 07:56:30|921.8||922||922||921.8||0
1627286210000|2021-07-26 07:56:50|921.8|921.4|921.6|921.2|921.8|921.4|921.6|921.2|1400
1627286220000|2021-07-26 07:57:00|921.4|921|921.2|921|921.4|921.2|921.2|920.8|536
1627286230000|2021-07-26 07:57:10|921.4|920.8|921.2|921|921.4|921|921.2|920.8|54
1627286240000|2021-07-26 07:57:20|921|920.8|921.2|921|921.2|921|921|920.6|1740
1627286250000|2021-07-26 07:57:30|921|920.8|921|920.6|921|920.8|921|920.6|13
1627286270000|2021-07-26 07:57:50|920.8|920.4|920.8|920.4|920.8|920.4|920.6|920.4|168
1627286290000|2021-07-26 07:58:10|||||||||1240
1627286310000|2021-07-26 07:58:30|920.6|920.2|920.8|920.4|920.8|920.4|920.4|920.2|4211
1627286340000|2021-07-26 07:59:00|921|920.6|921|920.6|921|920.8|921|920.6|1832
1627286350000|2021-07-26 07:59:10|920.8|920.4|921|920.8|921|920.8|920.8|920.4|0
1627286360000|2021-07-26 07:59:20|920.8|920.6|921|920.6|921|920.8|920.8|920.6|6888
1627286390000|2021-07-26 07:59:50|920.8|920.4|921.2|920.8|921.2|921|920.6|920.2|21133
1627286400000|2021-07-26 08:00:00|921|920.6|921|920.6|921|920.6|920.8|920.6|1459
1627286410000|2021-07-26 08:00:10|920.8|920.4|920.6|920.2|921|920.4|920.6|920.2|4915
1627286420000|2021-07-26 08:00:20|920.4|920|920.2|919.6|920.4|920|920|919.6|1200
1627286440000|2021-07-26 08:00:40|919.8|919.4|919.6|919.2|919.8|919.6|919.6|919|9693
1627286450000|2021-07-26 08:00:50|919.8|919.4|920|919.6|920|919.6|919.8|919.2|2099
1627286460000|2021-07-26 08:01:00||919.4||919.6||919.6||919.4|0
1627286480000|2021-07-26 08:01:20|919.8|919.4|919.6|919.2|919.8|919.4|919.6|919.2|2988
1627286500000|2021-07-26 08:01:40|919.4|919|919.2|918.8|919.4|919|919.2|918.8|1350
1627286510000|2021-07-26 08:01:50|919|918.6|919|918.6|919.2|918.6|919|918.6|0
1627286520000|2021-07-26 08:02:00||918.8||918.4||918.8||918.4|0
1627286530000|2021-07-26 08:02:10|918.8|918.6|918.6|918.2|918.8|918.6|918.4|918.2|685
1627286540000|2021-07-26 08:02:20|918.4|918|918.2|918|918.4|918|918.2|918|157
1627286550000|2021-07-26 08:02:30|918|917.8|918|917.6|918|917.8|918|917.6|3533
1627286560000|2021-07-26 08:02:40|917.8|917.4|918|917.6|918.2|917.8|917.8|917.4|1400
1627286580000|2021-07-26 08:03:00||917.8||917.6||917.8||917.6|0
1627286590000|2021-07-26 08:03:10||917.8||917.6||917.8||917.6|0
1627286610000|2021-07-26 08:03:30|917.8|917.4|917.8|917.6|918|917.6|917.6|917.4|8323
1627286620000|2021-07-26 08:03:40||917.4||917.6||917.6||917.4|1252
1627286640000|2021-07-26 08:04:00|917.6|917.4|917.4|917|917.6|917.4|917.4|917|1382
1627286650000|2021-07-26 08:04:10|917.2|916.8|917.8|917.6|917.8|917.6|917|916.8|61505
1627286660000|2021-07-26 08:04:20|918|917.8|918|917.6|918|917.8|918|917.6|4046
1627286670000|2021-07-26 08:04:30||917.8||917.8||917.8||917.8|0
1627286680000|2021-07-26 08:04:40|917.8|917.6|918|917.6|918|917.6|917.8|917.6|233
1627286700000|2021-07-26 08:05:00|918.2|917.8|918|917.8|918.2|918|918|917.6|902
1627286710000|2021-07-26 08:05:10|918.2||918||918.2||918||0
1627286720000|2021-07-26 08:05:20|||||||||3000
1627286730000|2021-07-26 08:05:30|||||||||1000
1627286740000|2021-07-26 08:05:40|917.8|917.6|918|917.6|918|917.8|917.8|917.6|6544
1627286750000|2021-07-26 08:05:50|917.8|917.4|917.8|917.4|917.8|917.4|917.6|917.2|4010
1627286760000|2021-07-26 08:06:00|918||918||918||918||0
1627286770000|2021-07-26 08:06:10|917.8||917.8||917.8||917.8||0
1627286780000|2021-07-26 08:06:20|918|917.6|917.8|917.6|918|917.6|917.8|917.4|3994
1627286790000|2021-07-26 08:06:30|918|917.8|918|917.8|918|917.8|918|917.8|1077
1627286800000|2021-07-26 08:06:40|917.8|917.6|917.4|917.2|917.8|917.6|917.4|917.2|5366
1627286810000|2021-07-26 08:06:50|917.2|917|917.8|917.2|917.8|917.2|917.2|917|5833
1627286820000|2021-07-26 08:07:00|917.6|917.4|917.8|917.4|917.8|917.4|917.6|917.2|0
1627286830000|2021-07-26 08:07:10|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|2180
1627286840000|2021-07-26 08:07:20|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|0
1627286850000|2021-07-26 08:07:30|917.6|917.2|917.6|917.2|917.8|917.4|917.6|917.2|0
1627286860000|2021-07-26 08:07:40|917.8|917.4|918|917.6|918|917.8|917.8|917.4|12841
1627286890000|2021-07-26 08:08:10|918.2|917.8|917.8|917.6|918.6|918.2|917.8|917.6|14035
1627286900000|2021-07-26 08:08:20|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917|12117
1627286910000|2021-07-26 08:08:30|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.2|1855
1627286920000|2021-07-26 08:08:40|917.6|917.2|917.8|917.4|917.8|917.4|917.4|917.2|3914
1627286930000|2021-07-26 08:08:50|918|917.6|917.8|917.4|918|917.6|917.8|917.4|0
1627286940000|2021-07-26 08:09:00|917.6|917.2|917.6|917.2|917.8|917.2|917.4|917.2|9058
1627286960000|2021-07-26 08:09:20||917.4||917.2||917.4||917.2|0
1627286970000|2021-07-26 08:09:30||917.4||917.4||917.4||917.4|0
1627286980000|2021-07-26 08:09:40|917.8|917.6|917.8|917.4|918|917.6|917.6|917.4|1647
1627286990000|2021-07-26 08:09:50|917.6|917.6|917.8|917.6|917.8|917.6|917.6|917.4|1121
1627287000000|2021-07-26 08:10:00|917.6|917.4|917.4|917.2|917.8|917.4|917.4|917.2|1135
1627287010000|2021-07-26 08:10:10|917.2|917|917.4|917|917.4|917|917.2|917|2626
1627287020000|2021-07-26 08:10:20||917.2||917||917.2||917|0
1627287040000|2021-07-26 08:10:40|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|611
1627287060000|2021-07-26 08:11:00|917.6|917.2|917.6|917.2|917.6|917.2|917.4|917.2|2969
1627287080000|2021-07-26 08:11:20|917.4|917|917.2|917|917.6|917|917.2|916.8|4535
1627287100000|2021-07-26 08:11:40|917|916.8|917.2|916.8|917.2|916.8|917|916.6|2232
1627287150000|2021-07-26 08:12:30||917||917||917||917|0
1627287170000|2021-07-26 08:12:50|917.4|917.2|917.4|917.2|917.6|917.2|917.2|917|1554
1627287180000|2021-07-26 08:13:00|917.2|917|917.4|917|917.4|917|917.2|917|1572
1627287200000|2021-07-26 08:13:20|917.2|916.8|917|916.8|917.2|916.8|917|916.8|678
1627287210000|2021-07-26 08:13:30|917.2|917|917.6|917.2|917.6|917.4|917.2|917|3748
1627287220000|2021-07-26 08:13:40|917.8|917.4|917.6|917.4|917.8|917.4|917.6|917.4|0
1627287230000|2021-07-26 08:13:50|917.8||917.8||917.8||917.8||0
1627287240000|2021-07-26 08:14:00|917.6||917.6||917.6||917.6||0
1627287250000|2021-07-26 08:14:10|917.8|917.6|918.2|918|918.4|918|917.8|917.4|1615
1627287260000|2021-07-26 08:14:20||917.8||917.8||917.8||917.8|0
1627287270000|2021-07-26 08:14:30|918|917.6|918|917.8|918|917.8|917.8|917.6|7401
1627287280000|2021-07-26 08:14:40|918.2|918|918|917.8|918.2|918|918|917.8|420
1627287300000|2021-07-26 08:15:00|918.2||918.2||918.2||918.2||0
1627287310000|2021-07-26 08:15:10|918|917.6|917.8|917.6|918.2|917.6|917.8|917.4|2202
1627287320000|2021-07-26 08:15:20|918|917.4|918.2|917.6|918.2|917.8|918|917.4|1238
1627287330000|2021-07-26 08:15:30|918||918||918||918||0
1627287340000|2021-07-26 08:15:40|918.2|917.8|918.2|917.8|918.4|918|918.2|917.8|1
1627287360000|2021-07-26 08:16:00|918||918||918||918||0
1627287370000|2021-07-26 08:16:10|918.2|918|918.2|918|918.2|918|918.2|917.8|1767
1627287380000|2021-07-26 08:16:20|918.4||918.4||918.4||918.2||8177
1627287390000|2021-07-26 08:16:30|918.2|917.8|918|917.6|918.4|917.8|918|917.6|2816
1627287410000|2021-07-26 08:16:50|918.2|917.8|918.2|918|918.2|918|918.2|917.8|2445
1627287420000|2021-07-26 08:17:00|918.4|918.2|918.2|918|918.4|918.2|918.2|918|1420
1627287440000|2021-07-26 08:17:20|918.4|917.8|918.6|918.2|918.6|918.2|918|917.8|42623
1627287450000|2021-07-26 08:17:30|918.8|918.4|918.8|918.4|918.8|918.6|918.6|918.2|11390
1627287480000|2021-07-26 08:18:00|919|918.6|919|918.8|919.2|918.8|919|918.6|1
1627287490000|2021-07-26 08:18:10|919.2|919|919.4|919|919.4|919|919.2|919|1965
1627287500000|2021-07-26 08:18:20|||||||||1200
1627287510000|2021-07-26 08:18:30|919.6||919.4||919.6||919.4||0
1627287520000|2021-07-26 08:18:40|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|1069
1627287540000|2021-07-26 08:19:00|919.8||919.6||919.8||919.6||0
1627287610000|2021-07-26 08:20:10|919.4|919|920|919.6|920.2|919.6|919.2|919|46195
1627287620000|2021-07-26 08:20:20|919.8||919.8||919.8||919.8||0
1627287630000|2021-07-26 08:20:30|919.6|919.4|919.8|919.6|919.8|919.6|919.6|919.4|16980
1627287640000|2021-07-26 08:20:40|||||||||3843
1627287650000|2021-07-26 08:20:50|919.6|919.4|920.2|920|920.2|920|919.6|919.4|20919
1627287660000|2021-07-26 08:21:00|920|919.8|919.8|919.4|920|919.8|919.8|919.4|33959
1627287670000|2021-07-26 08:21:10|920|919.6|920|919.6|920|919.8|920|919.6|5485
1627287680000|2021-07-26 08:21:20|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|1228
1627287690000|2021-07-26 08:21:30|920.4|920|920.2|920|920.4|920|920.2|920|0
1627287700000|2021-07-26 08:21:40|920.4|919.8|920|919.8|920.4|919.8|920|919.8|12163
1627287710000|2021-07-26 08:21:50|920.2|920|920.4|920|920.4|920|920.2|920|1173
1627287730000|2021-07-26 08:22:10||920.2||920||920.2||920|1000
1627287740000|2021-07-26 08:22:20||920.2||920.2||920.2||920.2|53
1627287750000|2021-07-26 08:22:30|920.6||920.6||920.6||920.6||0
1627287790000|2021-07-26 08:23:10|920.4|920|920.4|920.2|920.6|920.2|920.2|920|13210
1627287800000|2021-07-26 08:23:20|920.6||920.6||920.6||920.6||2432
1627287820000|2021-07-26 08:23:40|920.8|920.4|920.8|920.6|920.8|920.6|920.8|920.4|2567
1627287830000|2021-07-26 08:23:50|921|920.8|921.2|920.8|921.2|920.8|921|920.8|1071
1627287840000|2021-07-26 08:24:00|921.4||921.2||921.4||921.2||0
1627287880000|2021-07-26 08:24:40|921.4|921|921.6|921.4|921.8|921.4|921.2|921|13310
1627287890000|2021-07-26 08:24:50||921.2||921.4||921.4||921.2|2415
1627287900000|2021-07-26 08:25:00|921.8||921.6||921.8||921.6||4797
1627287910000|2021-07-26 08:25:10|||||||||1042
1627287920000|2021-07-26 08:25:20|||||||||55
1627287930000|2021-07-26 08:25:30|921.4|921.2|921.6|921.4|921.6|921.4|921.4|921.2|858
1627287960000|2021-07-26 08:26:00|921.4|921.2|921.4|921.2|921.4|921.2|921.4|921.2|6198
1627287970000|2021-07-26 08:26:10|921.6|921.4|921.6|921.2|921.6|921.4|921.4|921.2|12271
1627287990000|2021-07-26 08:26:30|921.8|921.4|921.6|921.2|921.8|921.4|921.4|921.2|9889
1627288000000|2021-07-26 08:26:40||921.4||921.4||921.4||921.4|70
1627288010000|2021-07-26 08:26:50|921.8|921.6|921.6|921.2|922|921.6|921.6|921.2|5248
1627288020000|2021-07-26 08:27:00|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1627288030000|2021-07-26 08:27:10|922|921.6|922|921.6|922|921.6|922|921.6|0
1627288040000|2021-07-26 08:27:20|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|87
1627288060000|2021-07-26 08:27:40|922.4|922|922.2|921.8|922.4|922|922.2|921.8|18467
1627288070000|2021-07-26 08:27:50|922.4|922|922.4|922.2|922.6|922.2|922.4|922|3924
1627288080000|2021-07-26 08:28:00|922.2|922|922.2|921.8|922.2|922|922|921.8|3477
1627288090000|2021-07-26 08:28:10|922|921.6|921.8|921.4|922.2|921.6|921.8|921.4|8970
1627288100000|2021-07-26 08:28:20|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|0
1627288110000|2021-07-26 08:28:30|921.8|921.4|921.8|921.4|921.8|921.6|921.8|921.4|64
1627288130000|2021-07-26 08:28:50|922||921.8||922||921.8||0
1627288140000|2021-07-26 08:29:00|921.6||921.6||921.8||921.6||0
1627288180000|2021-07-26 08:29:40|921.8|921.6|921.8|921.4|921.8|921.6|921.6|921.4|2476
1627288200000|2021-07-26 08:30:00|922|921.6|922|921.6|922|921.8|921.8|921.6|482
1627288230000|2021-07-26 08:30:30|922.2|921.8|922.8|922.4|922.8|922.4|922.2|921.6|7147
1627288240000|2021-07-26 08:30:40|923|922.6|923.2|922.8|923.2|922.8|922.8|922.4|8762
1627288250000|2021-07-26 08:30:50|923|922.6|923|922.6|923.2|922.8|922.8|922.6|10358
1627288260000|2021-07-26 08:31:00|923.2|922.8|923|922.8|923.2|922.8|923|922.6|0
1627288270000|2021-07-26 08:31:10|923.2||923.2||923.2||923.2||99
1627288280000|2021-07-26 08:31:20|923|923|923|922.8|923.4|923|923|922.8|18970
1627288290000|2021-07-26 08:31:30|923.2||923.2||923.2||923||1107
1627288300000|2021-07-26 08:31:40|923.4|923|923.6|923.2|923.6|923.2|923.4|923|0
1627288330000|2021-07-26 08:32:10|923.8||923.8||923.8||923.8||0
1627288340000|2021-07-26 08:32:20|924|923.4|924|923.6|924|923.6|923.8|923.4|1421
1627288350000|2021-07-26 08:32:30|924.2|923.8|924|923.6|924.2|923.8|923.8|923.6|35733
1627288360000|2021-07-26 08:32:40|924.2|923.8|924|923.8|924.2|923.8|924|923.8|1479
1627288390000|2021-07-26 08:33:10|||||||||12024
1627288400000|2021-07-26 08:33:20|||||||||563
1627288430000|2021-07-26 08:33:50|924.2|924|924.6|924|924.6|924|924.2|924|3431
1627288440000|2021-07-26 08:34:00||924.2||924.4||924.4||924.2|1830
1627288460000|2021-07-26 08:34:20|924.8|924.6|924.8|924.6|925.2|924.8|924.8|924.4|5789
1627288470000|2021-07-26 08:34:30||924.4||924.4||924.4||924.4|0
1627288480000|2021-07-26 08:34:40|924.6||924.6||924.6||924.6||2993
1627288490000|2021-07-26 08:34:50|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|3738
1627288500000|2021-07-26 08:35:00|||||||||5145
1627288510000|2021-07-26 08:35:10||924.4||924.4||924.6||924.4|2250
1627288550000|2021-07-26 08:35:50|924.6|924.2|924.2|924|924.8|924.2|924|923.8|10511
1627288560000|2021-07-26 08:36:00|924|923.8|923.8|923.4|924.2|923.8|923.6|923.4|9012
1627288580000|2021-07-26 08:36:20|923.6|923|923.4|923|923.8|923|923.4|923|14228
1627288590000|2021-07-26 08:36:30|923.2|923.2|923.4|923|923.4|923.2|923.2|923|4878
1627288600000|2021-07-26 08:36:40|923.2|922.8|923|922.6|923.4|923|923|922.6|10927
1627288610000|2021-07-26 08:36:50|923.2|922.8|923.4|923|923.4|923.2|923.2|922.8|1636
1627288620000|2021-07-26 08:37:00|923.6||923.4||923.6||923.4||0
1627288650000|2021-07-26 08:37:30||923.2||923.2||923.2||923.2|0
1627288660000|2021-07-26 08:37:40|923.6|923.4|923.6|923.2|923.8|923.4|923.6|923.2|1113
1627288670000|2021-07-26 08:37:50|923.4||923.6||923.6||923.4||0
1627288680000|2021-07-26 08:38:00|923.4|923.4|923.4|923.2|923.4|923.4|923.4|923.2|217
1627288710000|2021-07-26 08:38:30|923.6|923|923.2|922.8|923.6|923.2|923.2|922.8|11
1627288720000|2021-07-26 08:38:40|923.4||923.2||923.4||923.2||0
1627288780000|2021-07-26 08:39:40|923.4|923|923.2|922.8|923.4|923|923.2|922.8|108
1627288790000|2021-07-26 08:39:50|923.4|923|923.2|923|923.4|923|923.2|922.8|0
1627288800000|2021-07-26 08:40:00|923.4|923.2|923.6|923.4|923.6|923.4|923.2|923|4339
1627288810000|2021-07-26 08:40:10|923.4|923.2|923.8|923.6|923.8|923.6|923.4|923|41715
1627288820000|2021-07-26 08:40:20|924|923.8|924|923.6|924|923.8|923.8|923.6|2915
1627288840000|2021-07-26 08:40:40||923.8||923.6||923.8||923.6|0
1627288860000|2021-07-26 08:41:00|923.8|923.8|924|923.8|924|923.8|923.8|923.6|2500
1627288870000|2021-07-26 08:41:10|923.8|923.6|923.6|923.4|924|923.6|923.6|923.4|4861
1627288880000|2021-07-26 08:41:20|923.8|923.6|924|923.6|924|923.6|923.8|923.6|78
1627288900000|2021-07-26 08:41:40||923.8||923.6||923.8||923.6|0
1627288920000|2021-07-26 08:42:00|923.8|923.4|923.6|923.4|923.8|923.4|923.4|923.2|8970
1627288930000|2021-07-26 08:42:10|923.8|923.6|923.8|923.4|924|923.6|923.6|923.4|876
1627288940000|2021-07-26 08:42:20|924|923.6|924|923.6|924|923.6|923.8|923.6|0
1627288960000|2021-07-26 08:42:40||923.8||923.6||923.8||923.6|0
1627288970000|2021-07-26 08:42:50||923.8||923.6||923.8||923.6|0
1627288990000|2021-07-26 08:43:10|923.8|923.4|923.6|923.4|924|923.4|923.6|923.4|6981
1627289050000|2021-07-26 08:44:10|923.8|923.6|923.6|923.4|923.8|923.6|923.6|923.4|2391
1627289060000|2021-07-26 08:44:20|923.4|923.2|924|923.6|924|923.6|923.4|923.2|3839
1627289070000|2021-07-26 08:44:30|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1627289080000|2021-07-26 08:44:40|924|923.6|924.2|923.8|924.2|923.8|924|923.6|0
1627289090000|2021-07-26 08:44:50|924|923.6|923.8|923.6|924.2|923.6|923.8|923.6|2390
1627289100000|2021-07-26 08:45:00|923.6|923.4|923.8|923.4|924|923.6|923.6|923.4|1102
1627289110000|2021-07-26 08:45:10|923.6|923.2|923.6|923.4|923.8|923.4|923.6|923.2|1996
1627289120000|2021-07-26 08:45:20|923.8|923.2|923.6|923.4|923.8|923.4|923.6|923.2|0
1627289130000|2021-07-26 08:45:30|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|53
1627289140000|2021-07-26 08:45:40|924|923.8|924|923.6|924|923.8|924|923.6|1
1627289150000|2021-07-26 08:45:50|924.2|923.8|923.8|923.6|924.2|923.8|923.8|923.6|250
1627289160000|2021-07-26 08:46:00|924|923.8|924.2|923.8|924.2|923.8|924|923.8|1172
1627289170000|2021-07-26 08:46:10|924|923.6|924|923.6|924.2|923.6|923.8|923.6|3174
1627289180000|2021-07-26 08:46:20||923.8||923.6||923.8||923.6|0
1627289190000|2021-07-26 08:46:30||923.8||923.8||923.8||923.8|0
1627289200000|2021-07-26 08:46:40||923.6||923.6||923.6||923.6|0
1627289220000|2021-07-26 08:47:00||923.8||923.8||923.8||923.8|0
1627289230000|2021-07-26 08:47:10||923.6||923.6||923.6||923.6|0
1627289280000|2021-07-26 08:48:00|923.8|923.4|923.4|923.2|924|923.4|923.4|923.2|8102
1627289290000|2021-07-26 08:48:10|923.2|923|923.4|923|923.4|923|923.2|923|3155
1627289300000|2021-07-26 08:48:20|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|491
1627289310000|2021-07-26 08:48:30|923.4|923|923.2|922.8|923.4|923|923.2|922.8|0
1627289320000|2021-07-26 08:48:40|923|922.6|922.8|922.6|923|922.6|922.8|922.6|731
1627289330000|2021-07-26 08:48:50|922.6|922.4|922.6|922.4|922.8|922.4|922.6|922.2|3067
1627289340000|2021-07-26 08:49:00|922.8|922.6|923|922.8|923|922.8|922.8|922.6|124
1627289350000|2021-07-26 08:49:10|923.2|922.6|923.2|922.8|923.2|922.8|923.2|922.6|0
1627289380000|2021-07-26 08:49:40|923.4|923|923.2|923|923.4|923|923.2|922.8|0
1627289400000|2021-07-26 08:50:00|923|922.8|923|922.8|923|923|923|922.8|1400
1627289410000|2021-07-26 08:50:10|922.8|922.6|923|922.6|923|922.6|922.8|922.6|491
1627289420000|2021-07-26 08:50:20|922.8|922.8|922.8|922.6|922.8|922.8|922.6|922.4|8700
1627289430000|2021-07-26 08:50:30|923|922.8|923|922.6|923|922.8|922.8|922.6|2657
1627289440000|2021-07-26 08:50:40|922.8|922.4|923|922.6|923|922.6|922.8|922.4|2155
1627289450000|2021-07-26 08:50:50|923.2|922.8|923|922.6|923.2|923|923|922.6|108
1627289470000|2021-07-26 08:51:10|923.2|922.8|923.2|922.8|923.2|922.8|923|922.6|1611
1627289490000|2021-07-26 08:51:30|923|922.6|923.2|922.8|923.2|922.8|923|922.6|3927
1627289510000|2021-07-26 08:51:50||923||923||923||922.8|1121
1627289530000|2021-07-26 08:52:10|923.4|923.2|923.6|923.2|923.6|923.2|923.2|923|2937
1627289540000|2021-07-26 08:52:20|923.4|923|923.2|923|923.4|923|923.2|923|1607
1627289550000|2021-07-26 08:52:30|923.4||923.2||923.4||923.2||0
1627289570000|2021-07-26 08:52:50|923|922.8|923|922.8|923|922.8|923|922.8|198
1627289590000|2021-07-26 08:53:10|923.2|923|923.2|922.8|923.2|923|923.2|922.8|0
1627289610000|2021-07-26 08:53:30||923||923||923||923|0
1627289630000|2021-07-26 08:53:50||922.8||922.8||922.8||922.8|5000
1627289680000|2021-07-26 08:54:40|923|922.6|922.8|922.6|923.2|922.6|922.8|922.4|5698
1627289690000|2021-07-26 08:54:50|923|922.4|922.6|922.4|923|922.4|922.6|922.4|1808
1627289700000|2021-07-26 08:55:00|922.4|922.2|922.4|922|922.4|922.2|922.2|921.8|1020
1627289710000|2021-07-26 08:55:10|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|0
1627289720000|2021-07-26 08:55:20||922||921.8||922||921.8|0
1627289760000|2021-07-26 08:56:00|922||922||922||922||0
1627289770000|2021-07-26 08:56:10|922.2|922|922.4|922.2|922.4|922.2|922.2|921.8|6639
1627289780000|2021-07-26 08:56:20||922||922||922||922|946
1627289820000|2021-07-26 08:57:00|922.6|922.2|922.6|922.4|922.6|922.4|922.6|922|1347
1627289830000|2021-07-26 08:57:10|||||||||17
1627289840000|2021-07-26 08:57:20|922.8|922.2|922.6|922.2|922.8|922.4|922.4|922.2|7874
1627289850000|2021-07-26 08:57:30|922.4|922|922.2|922|922.6|922|922.2|922|5916
1627289860000|2021-07-26 08:57:40|922|921.8|922.2|921.8|922.2|922|922|921.8|2244
1627289870000|2021-07-26 08:57:50||922||921.8||922||921.8|0
1627289880000|2021-07-26 08:58:00|922.4|922|922.2|922|922.6|922.2|922.2|922|859
1627289890000|2021-07-26 08:58:10|922.4|922.2|922.2|922|922.6|922.2|922.2|922|42
1627289900000|2021-07-26 08:58:20|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|2500
1627289910000|2021-07-26 08:58:30|922.4|922|922.4|922|922.4|922|922.4|922|0
1627289920000|2021-07-26 08:58:40|922.6|922.2|922.6|922.2|922.6|922.2|922.4|922.2|0
1627289930000|2021-07-26 08:58:50|922.4||922.6||922.6||922.4||0
1627289940000|2021-07-26 08:59:00|922.4||922.6||922.6||922.4||0
1627289960000|2021-07-26 08:59:20|922.4|922.4|922.6|922.2|922.6|922.4|922.4|922.2|5695
1627289970000|2021-07-26 08:59:30|922.4||922.4||922.6||922.4||431
1627289980000|2021-07-26 08:59:40|922.2|922|922.2|921.8|922.2|922|922.2|921.8|30
1627289990000|2021-07-26 08:59:50||922||921.8||922||921.8|0
1627290000000|2021-07-26 09:00:00||922||922||922||921.8|0
1627290020000|2021-07-26 09:00:20|922|921.8|922.2|921.8|922.2|921.8|922|921.8|1209
1627290030000|2021-07-26 09:00:30|922|921.6|922|921.6|922|921.6|921.8|921.6|980
1627290080000|2021-07-26 09:01:20|921.8|921.4|921.8|921.4|922|921.6|921.4|921.2|5736
1627290110000|2021-07-26 09:01:50|922|921.6|922.2|921.8|922.2|922|922|921.6|115
1627290120000|2021-07-26 09:02:00|922.4|922|922.4|922.2|922.4|922.2|922.4|922|39
1627290140000|2021-07-26 09:02:20|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|112
1627290150000|2021-07-26 09:02:30||922.6||922.6||922.6||922.4|1106
1627290230000|2021-07-26 09:03:50|922.6|922.4|923.2|922.8|923.2|922.8|922.6|922.4|12040
1627290290000|2021-07-26 09:04:50|923.4|923|923.4|923|923.4|923|923.4|923|36
1627290300000|2021-07-26 09:05:00|923.6|923.2|923.2|923|923.6|923.2|923.2|923|1247
1627290310000|2021-07-26 09:05:10|923.4|923.2|923.4|923.2|923.4|923.2|923.4|923|4086
1627290320000|2021-07-26 09:05:20|923.2|923|923.2|922.8|923.2|923|923.2|922.8|4423
1627290330000|2021-07-26 09:05:30|923.4|923|923.8|923.4|923.8|923.4|923.4|923|5185
1627290340000|2021-07-26 09:05:40|923.6|923.6|923.8|923.4|924|923.6|923.6|923.4|0
1627290350000|2021-07-26 09:05:50|924|923.6|924|923.8|924.2|923.8|923.8|923.4|0
1627290360000|2021-07-26 09:06:00|924.2|924|924.2|923.8|924.4|924.2|924|923.8|2039
1627290370000|2021-07-26 09:06:10|924.4|924|924.6|924.2|924.6|924.2|924.4|924|1222
1627290380000|2021-07-26 09:06:20|924.4|924.4|924.4|924|924.6|924.4|924.4|924|2155
1627290390000|2021-07-26 09:06:30||924.2||924||924.2||924|0
1627290400000|2021-07-26 09:06:40|924.6|924.2|924.6|924.2|924.6|924.4|924.6|924.2|1209
1627290430000|2021-07-26 09:07:10||924.4||924.4||924.4||924.4|0
1627290440000|2021-07-26 09:07:20|924.4|924.2|924.6|924.2|924.6|924.4|924.4|924.2|1723
1627290450000|2021-07-26 09:07:30|924.8|924.4|924.8|924.4|924.8|924.6|924.6|924.4|131
1627290460000|2021-07-26 09:07:40||924.6||924.6||924.6||924.6|0
1627290470000|2021-07-26 09:07:50|924.6|924.4|924.8|924.4|924.8|924.4|924.6|924.4|1072
1627290500000|2021-07-26 09:08:20||924.6||924.4||924.6||924.4|537
1627290510000|2021-07-26 09:08:30||924.6||924.4||924.6||924.4|0
1627290550000|2021-07-26 09:09:10|924.6||924.6||924.6||924.6||2042
1627290560000|2021-07-26 09:09:20|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|6012
1627290570000|2021-07-26 09:09:30|||||||||13442
1627290600000|2021-07-26 09:10:00|924.6|924.4|924.8|924.4|924.8|924.4|924.6|924.4|10413
1627290640000|2021-07-26 09:10:40|924.6|924.2|924.4|924.2|924.8|924.2|924.4|924.2|2447
1627290650000|2021-07-26 09:10:50||924||924.2||924.2||924|1891
1627290660000|2021-07-26 09:11:00|924.2|924|924.2|924|924.2|924|924.2|924|125
1627290670000|2021-07-26 09:11:10|924|923.8|924.2|924|924.2|924|924|923.8|985
1627290690000|2021-07-26 09:11:30|924|923.8|924|923.8|924|923.8|924|923.6|1024
1627290710000|2021-07-26 09:11:50|924.2|924|924.2|923.8|924.4|924|924|923.8|1468
1627290730000|2021-07-26 09:12:10|924.4|924|924.4|924.2|924.4|924.2|924.2|924|2997
1627290740000|2021-07-26 09:12:20|||||||||500
1627290750000|2021-07-26 09:12:30|924.6|924.4|924.6|924.2|924.8|924.4|924.6|924.2|95
1627290770000|2021-07-26 09:12:50|924.4||924.4||924.4||924.4||0
1627290790000|2021-07-26 09:13:10|924.6|924.4|924.8|924.4|924.8|924.4|924.6|924.4|1328
1627290800000|2021-07-26 09:13:20|924.6|924.6|925|924.8|925|924.8|924.6|924.4|24413
1627290810000|2021-07-26 09:13:30|925.2|924.6|925.2|924.8|925.4|925|925.2|924.6|996
1627290820000|2021-07-26 09:13:40|||||||||500
1627290830000|2021-07-26 09:13:50||925||925||925||925|0
1627290840000|2021-07-26 09:14:00|925|924.8|925|924.8|925.2|925|925|924.8|8168
1627290850000|2021-07-26 09:14:10|924.8|924.6|924.8|924.6|925|924.6|924.8|924.6|1655
1627290870000|2021-07-26 09:14:30|925|924.8|925|924.8|925|924.8|925|924.8|982
1627290880000|2021-07-26 09:14:40|925.2|925|925.6|925.2|925.6|925.2|925.2|925|31
1627290900000|2021-07-26 09:15:00||925.4||925.4||925.4||925.4|0
1627290910000|2021-07-26 09:15:10|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925.2|2121
1627290930000|2021-07-26 09:15:30|925.8|925.6|925.8|925.6|925.8|925.6|925.6|925.6|291
1627290940000|2021-07-26 09:15:40|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|0
1627290960000|2021-07-26 09:16:00|925.4|925.2|925.4|925.2|925.6|925.2|925.4|925.2|2377
1627290980000|2021-07-26 09:16:20|925.2|925|925.2|925|925.4|925.2|925.2|925|4582
1627290990000|2021-07-26 09:16:30|925|924.8|925.2|925|925.2|925|925|924.8|4473
1627291000000|2021-07-26 09:16:40||924.8||924.8||924.8||924.8|0
1627291010000|2021-07-26 09:16:50||925||925||925||925|0
1627291020000|2021-07-26 09:17:00|925|924.8|925.2|924.8|925.2|924.8|925|924.8|0
1627291030000|2021-07-26 09:17:10|925|924.6|925|924.6|925|924.6|925|924.6|430
1627291040000|2021-07-26 09:17:20|925.2|924.8|925|924.6|925.2|924.8|925|924.6|0
1627291060000|2021-07-26 09:17:40|924.8||924.8||924.8||924.8||0
1627291070000|2021-07-26 09:17:50|925|924.8|925|924.8|925.2|924.8|925|924.8|1
1627291090000|2021-07-26 09:18:10||924.6||924.6||924.6||924.6|0
1627291110000|2021-07-26 09:18:30||924.8||924.6||924.8||924.6|0
1627291120000|2021-07-26 09:18:40|924.8|924.4|925|924.6|925|924.6|924.6|924.4|4039
1627291130000|2021-07-26 09:18:50||924.8||924.6||924.8||924.6|0
1627291140000|2021-07-26 09:19:00|924.8||925||925||924.8||0
1627291150000|2021-07-26 09:19:10|924.8|924.8|924.8|924.6|925|924.8|924.8|924.6|1911
1627291170000|2021-07-26 09:19:30|925|924.8|925|924.6|925|924.8|925|924.6|1063
1627291180000|2021-07-26 09:19:40|924.8||924.8||925||924.8||0
1627291200000|2021-07-26 09:20:00|925|924.8|925|924.8|925|924.8|925|924.8|30
1627291210000|2021-07-26 09:20:10|925.2|925|925.2|925|925.2|925|925.2|925|82
1627291220000|2021-07-26 09:20:20|||||||||1736
1627291250000|2021-07-26 09:20:50|925|924.8|925|924.8|925|924.8|925|924.8|1984
1627291260000|2021-07-26 09:21:00|925.2||925||925.2||925||0
1627291290000|2021-07-26 09:21:30|925.2|925|925.4|925.2|925.4|925.2|925.2|925|197
1627291300000|2021-07-26 09:21:40|||||||||1119
1627291310000|2021-07-26 09:21:50|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.2|368
1627291320000|2021-07-26 09:22:00|||||||||1611
1627291330000|2021-07-26 09:22:10|925.8|925.6|926|925.8|926|925.8|925.8|925.6|285
1627291350000|2021-07-26 09:22:30|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|10
1627291360000|2021-07-26 09:22:40|926||925.8||926||925.8||0
1627291380000|2021-07-26 09:23:00|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.2|275
1627291390000|2021-07-26 09:23:10|925.8|925.6|925.8|925.4|925.8|925.6|925.8|925.4|2078
1627291420000|2021-07-26 09:23:40|925.6|925.6|925.8|925.4|925.8|925.6|925.6|925.4|3491
1627291430000|2021-07-26 09:23:50|926|925.6|926|925.8|926|925.8|926|925.6|1650
1627291450000|2021-07-26 09:24:10|926.2|926|926.2|925.8|926.4|926|926.2|925.8|2952
1627291460000|2021-07-26 09:24:20|926|926|926|925.8|926|926|926|925.8|5187
1627291490000|2021-07-26 09:24:50|925.8|925.6|926|925.8|926|925.8|925.8|925.6|3748
1627291500000|2021-07-26 09:25:00|926.2|925.6|926.4|926|926.6|926.2|926.2|925.6|3214
1627291510000|2021-07-26 09:25:10||926.2||926.2||926.2||926|0
1627291520000|2021-07-26 09:25:20|926.6||926.6||926.6||926.6||0
1627291530000|2021-07-26 09:25:30||926.4||926.4||926.4||926.4|0
1627291540000|2021-07-26 09:25:40|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|1062
1627291560000|2021-07-26 09:26:00|926.4|926.4|926.4|926.2|926.4|926.4|926.4|926.2|0
1627291570000|2021-07-26 09:26:10|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|1221
1627291600000|2021-07-26 09:26:40|926.8|926.4|926.8|926.4|927|926.6|926.8|926.4|2738
1627291610000|2021-07-26 09:26:50|926.6|926.2|926.6|926.2|926.8|926.4|926.4|926.2|975
1627291620000|2021-07-26 09:27:00|926.4|926.4|926.6|926.2|926.6|926.4|926.4|926.2|0
1627291630000|2021-07-26 09:27:10||926.4||926.4||926.4||926.4|0
1627291640000|2021-07-26 09:27:20|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|600
1627291660000|2021-07-26 09:27:40|926.4|926|926.2|926|926.6|926|926.2|926|5961
1627291670000|2021-07-26 09:27:50|926|925.8|926.2|926|926.2|926|926|925.8|1053
1627291680000|2021-07-26 09:28:00||925.8||925.8||925.8||925.8|0
1627291690000|2021-07-26 09:28:10|926|925.6|926|925.6|926|925.6|926|925.6|250
1627291700000|2021-07-26 09:28:20|926.2|925.8|926|925.6|926.2|926|926|925.6|148
1627291710000|2021-07-26 09:28:30|926.2|925.8|926|925.6|926.2|925.8|926|925.6|0
1627291720000|2021-07-26 09:28:40|926.2|925.8|926|925.6|926.2|926|926|925.6|271
1627291730000|2021-07-26 09:28:50|926.2|925.8|926.2|926|926.2|926|926|925.6|1006
1627291740000|2021-07-26 09:29:00|926.4|925.8|926.2|925.8|926.4|925.8|926|925.8|954
1627291750000|2021-07-26 09:29:10|926|925.6|925.8|925.6|926|925.6|925.8|925.6|15
1627291800000|2021-07-26 09:30:00|926|925.8|926|925.6|926|925.8|926|925.6|94
1627291810000|2021-07-26 09:30:10|925.8|925.4|925.8|925.4|925.8|925.4|925.6|925.2|1205
1627291820000|2021-07-26 09:30:20|925.6|925.2|925.6|925.2|925.6|925.2|925.4|925.2|486
1627291840000|2021-07-26 09:30:40||925.4||925.2||925.4||925.2|0
1627291860000|2021-07-26 09:31:00|925.4|925|925.6|925.2|925.6|925.4|925.2|925|11200
1627291870000|2021-07-26 09:31:10|925.8|925.4|926|925.8|926|925.8|925.8|925.4|4137
1627291890000|2021-07-26 09:31:30|925.8|925.6|926|925.8|926|925.8|925.8|925.6|11
1627291910000|2021-07-26 09:31:50|926.2|926|926.4|926.2|926.6|926.2|926.2|926|1803
1627291920000|2021-07-26 09:32:00|926.6|926.4|926.6|926.4|926.8|926.4|926.6|926.2|257
1627291930000|2021-07-26 09:32:10||926.2||926.2||926.2||926.2|0
1627291940000|2021-07-26 09:32:20||926.4||926.4||926.4||926.4|0
1627291950000|2021-07-26 09:32:30||926.2||926.2||926.2||926.2|0
1627291960000|2021-07-26 09:32:40|926.4|926|926.6|926.2|926.6|926.2|926.4|926|6194
1627291980000|2021-07-26 09:33:00|926.8|926.4|927|926.6|927|926.6|926.8|926.2|3394
1627291990000|2021-07-26 09:33:10|926.8|926.8|926.8|926.6|926.8|926.8|926.8|926.6|5770
1627292000000|2021-07-26 09:33:20||926.4||926.6||926.6||926.4|4814
1627292010000|2021-07-26 09:33:30|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.2|482
1627292020000|2021-07-26 09:33:40|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|2471
1627292030000|2021-07-26 09:33:50||926.4||926.4||926.6||926.4|0
1627292040000|2021-07-26 09:34:00|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1627292050000|2021-07-26 09:34:10||926.4||926.4||926.4||926.4|0
1627292060000|2021-07-26 09:34:20|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|1634
1627292070000|2021-07-26 09:34:30||926.4||926.4||926.4||926.4|0
1627292080000|2021-07-26 09:34:40||926.6||926.6||926.6||926.6|0
1627292100000|2021-07-26 09:35:00|927||926.8||927||926.8||1106
1627292120000|2021-07-26 09:35:20|||||||||401
1627292130000|2021-07-26 09:35:30|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|1827
1627292140000|2021-07-26 09:35:40|926.6|926.2|926.6|926.2|926.8|926.2|926.4|926.2|5553
1627292150000|2021-07-26 09:35:50|926.4|926|926.2|925.8|926.6|926|926.2|925.8|4399
1627292160000|2021-07-26 09:36:00|926|925.6|926|925.6|926|925.6|926|925.6|165
1627292170000|2021-07-26 09:36:10|||||||||30
1627292190000|2021-07-26 09:36:30|||||||||1000
1627292200000|2021-07-26 09:36:40|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|180
1627292210000|2021-07-26 09:36:50|925.4|925.2|926|925.6|926|925.6|925.4|925.2|3906
1627292220000|2021-07-26 09:37:00|926.2|925.8|926.2|925.8|926.2|926|926|925.8|1382
1627292230000|2021-07-26 09:37:10|926.4|926|926.6|926.2|926.6|926.2|926.4|926|0
1627292240000|2021-07-26 09:37:20|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|0
1627292250000|2021-07-26 09:37:30|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1627292260000|2021-07-26 09:37:40|||||||||147
1627292270000|2021-07-26 09:37:50|926.6|926.6|926.8|926.6|926.8|926.6|926.6|926.6|2738
1627292280000|2021-07-26 09:38:00|927|926.8|927|926.8|927|926.8|927|926.8|4119
1627292290000|2021-07-26 09:38:10|926.8|926.6|927|926.6|927|926.6|926.8|926.6|4170
1627292300000|2021-07-26 09:38:20|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.4|941
1627292310000|2021-07-26 09:38:30|926.4|926.2|926.6|926.2|926.6|926.4|926.4|926.2|956
1627292320000|2021-07-26 09:38:40|926.4|926|926.4|926|926.4|926|926.4|926|0
1627292330000|2021-07-26 09:38:50|926.2|925.8|926.2|926|926.2|926|926.2|925.8|0
1627292340000|2021-07-26 09:39:00|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926|38
1627292350000|2021-07-26 09:39:10|926.2|926|926.4|926|926.4|926|926.2|926|1612
1627292370000|2021-07-26 09:39:30|926.2|926.2|926.4|926|926.4|926.2|926.2|926|2146
1627292380000|2021-07-26 09:39:40|926.6|926.2|927|926.6|927|926.6|926.6|926.2|1199
1627292390000|2021-07-26 09:39:50|926.8||927||927||926.8||3330
1627292400000|2021-07-26 09:40:00|926.8|926.4|926.8|926.6|927|926.6|926.8|926.4|3111
1627292410000|2021-07-26 09:40:10|927|926.8|927|926.8|927|926.8|926.8|926.4|4738
1627292420000|2021-07-26 09:40:20|926.8|926.6|926.6|926.4|926.8|926.6|926.6|926.2|1785
1627292430000|2021-07-26 09:40:30||926.2||926.2||926.2||926.2|0
1627292440000|2021-07-26 09:40:40|926.4||926.4||926.4||926.4||0
1627292460000|2021-07-26 09:41:00|926.6|926.4|926.8|926.4|926.8|926.6|926.6|926.2|1500
1627292480000|2021-07-26 09:41:20|927|926.6|927|926.6|927|926.6|927|926.6|54
1627292490000|2021-07-26 09:41:30|926.8|926.8|927.2|926.8|927.4|927|926.8|926.8|7766
1627292500000|2021-07-26 09:41:40|927.4|927|927.2|926.8|927.4|927.2|927|926.8|5313
1627292560000|2021-07-26 09:42:40||927||926.8||927||926.8|0
1627292650000|2021-07-26 09:44:10|927|927|927|926.8|927.4|927|927|926.8|7399
1627292660000|2021-07-26 09:44:20|927.2|927|926.8|926.4|927.2|927|926.8|926.4|20066
1627292670000|2021-07-26 09:44:30|927|926.6|926.8|926.4|927|926.8|926.8|926.4|2051
1627292680000|2021-07-26 09:44:40|927|926.6|926.8|926.6|927|926.8|926.8|926.6|1963
1627292690000|2021-07-26 09:44:50|||||||||1515
1627292700000|2021-07-26 09:45:00|927|926.8|927.2|926.8|927.2|926.8|926.8|926.6|18552
1627292710000|2021-07-26 09:45:10|927|927|927.2|927|927.2|927|927|927|0
1627292720000|2021-07-26 09:45:20|927.4|927.2|927.4|927|927.8|927.4|927.4|927|3103
1627292730000|2021-07-26 09:45:30||927.2||927.2||927.2||927.2|0
1627292740000|2021-07-26 09:45:40|927.2|927|927.2|927|927.2|927|927.2|927|16
1627292750000|2021-07-26 09:45:50|927|926.8|927|926.8|927.2|926.8|927|926.8|4063
1627292760000|2021-07-26 09:46:00|927.2|927|927.2|927|927.4|927|927.2|926.8|1975
1627292780000|2021-07-26 09:46:20|927|926.8|927|926.8|927|926.8|927|926.8|1841
1627292790000|2021-07-26 09:46:30|927.2|927|927.4|927.2|927.4|927.2|927.2|927|1757
1627292810000|2021-07-26 09:46:50|927.6|927.4|928|927.6|928|927.6|927.6|927.4|242
1627292820000|2021-07-26 09:47:00|927.8|927.4|928|927.6|928|927.6|927.8|927.4|0
1627292860000|2021-07-26 09:47:40|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|1146
1627292870000|2021-07-26 09:47:50||927.6||927.6||927.6||927.6|0
1627292880000|2021-07-26 09:48:00|928|927.4|927.6|927.2|928|927.4|927.6|927.2|1233
1627292890000|2021-07-26 09:48:10|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|89
1627292900000|2021-07-26 09:48:20|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927.2|2000
1627292910000|2021-07-26 09:48:30||927.4||927.4||927.4||927.4|0
1627292920000|2021-07-26 09:48:40|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|50
1627292930000|2021-07-26 09:48:50|928|927.6|928|927.6|928|927.8|928|927.6|0
1627292960000|2021-07-26 09:49:20||927.8||927.8||927.8||927.8|0
1627292970000|2021-07-26 09:49:30|928.2|928|928.4|928|928.4|928|928.2|928|4583
1627293000000|2021-07-26 09:50:00|||||||||500
1627293010000|2021-07-26 09:50:10|928.6|928.2|929|928.6|929|928.6|928.6|928.2|2478
1627293030000|2021-07-26 09:50:30|928.8|928.8|928.8|928.6|929|928.8|928.8|928.6|241
1627293040000|2021-07-26 09:50:40|929||929||929||929||2044
1627293060000|2021-07-26 09:51:00|928.8|928.4|929|928.8|929|928.8|928.8|928.4|15667
1627293070000|2021-07-26 09:51:10|929.2|929|929.4|929.2|929.6|929.2|929.2|929|400
1627293090000|2021-07-26 09:51:30|929.6||929.6||929.6||929.6||1121
1627293110000|2021-07-26 09:51:50|929.8||929.6||929.8||929.6||0
1627293130000|2021-07-26 09:52:10|929.4|929|929.2|928.8|929.6|929|929.2|928.8|4124
1627293140000|2021-07-26 09:52:20|929|928.6|929|928.6|929|928.6|929|928.6|1159
1627293150000|2021-07-26 09:52:30|929.2|928.4|929.2|928.8|929.2|928.8|929|928.4|3250
1627293170000|2021-07-26 09:52:50|929||929||929||929||0
1627293190000|2021-07-26 09:53:10|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|1843
1627293210000|2021-07-26 09:53:30|929|928.6|929|928.6|929|928.8|929|928.4|1311
1627293220000|2021-07-26 09:53:40||928.4||928.6||928.6||928.4|0
1627293240000|2021-07-26 09:54:00|929.2|928.8|929.2|929|929.2|929|929.2|928.6|5028
1627293260000|2021-07-26 09:54:20|929|928.8|929.2|928.8|929.2|928.8|929|928.8|806
1627293270000|2021-07-26 09:54:30||929||929||929||928.8|468
1627293280000|2021-07-26 09:54:40|929|928.8|929|928.8|929|928.8|929|928.8|1202
1627293290000|2021-07-26 09:54:50|928.8|928.6|929|928.6|929|928.8|928.8|928.6|800
1627293300000|2021-07-26 09:55:00||928.8||928.6||928.8||928.6|0
1627293310000|2021-07-26 09:55:10|929.2|928.8|929.2|929|929.2|929|929.2|928.6|994
1627293320000|2021-07-26 09:55:20|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|23
1627293330000|2021-07-26 09:55:30|929.4|929|929.6|929.2|929.6|929.2|929.4|929|0
1627293340000|2021-07-26 09:55:40|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|0
1627293350000|2021-07-26 09:55:50||929.4||929.2||929.4||929.2|0
1627293360000|2021-07-26 09:56:00|929.4|929.4|929.8|929.4|929.8|929.6|929.4|929.2|1667
1627293370000|2021-07-26 09:56:10|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|410
1627293380000|2021-07-26 09:56:20|929.4||929.4||929.4||929.4||0
1627293390000|2021-07-26 09:56:30|929.2|929|929|928.6|929.2|929|929|928.6|1686
1627293410000|2021-07-26 09:56:50|928.8|928.8|929|928.8|929|928.8|928.8|928.8|803
1627293420000|2021-07-26 09:57:00|929.2|928.6|929.2|928.8|929.4|929|929|928.6|22536
1627293430000|2021-07-26 09:57:10|929.4|929|929.2|928.8|929.4|929|929.2|928.8|0
1627293450000|2021-07-26 09:57:30|929|929|929.2|928.8|929.2|929|929|928.8|1957
1627293480000|2021-07-26 09:58:00||929||929||929||929|0
1627293490000|2021-07-26 09:58:10|929.4|929.2|929.8|929.4|929.8|929.4|929.4|929|343
1627293500000|2021-07-26 09:58:20|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|2210
1627293530000|2021-07-26 09:58:50||929.4||929.2||929.4||929.2|0
1627293540000|2021-07-26 09:59:00||929.4||929.2||929.4||929.2|0
1627293550000|2021-07-26 09:59:10|929.4||929.6||929.6||929.4||0
1627293560000|2021-07-26 09:59:20||929.4||929.2||929.4||929.2|0
1627293570000|2021-07-26 09:59:30||929.4||929.4||929.4||929.2|0
1627293580000|2021-07-26 09:59:40|929.8|929.6|930|929.6|930|929.8|929.6|929.4|4238
1627293590000|2021-07-26 09:59:50|929.8||929.8||929.8||929.8||0
1627293610000|2021-07-26 10:00:10|930|929.8|929.8|929.6|930|929.8|929.8|929.6|736
1627293620000|2021-07-26 10:00:20|930|929.8|930|929.8|930|929.8|930|929.8|1655
1627293630000|2021-07-26 10:00:30|||||||||1954
1627293640000|2021-07-26 10:00:40|929.8|929.6|929.8|929.6|930|929.6|929.8|929.6|237
1627293650000|2021-07-26 10:00:50|930|929.4|929.6|929.2|930|929.4|929.4|929|7360
1627293660000|2021-07-26 10:01:00||929.4||929.2||929.4||929.2|0
1627293670000|2021-07-26 10:01:10|929.8|929.4|930|929.8|930|929.8|929.8|929.2|4143
1627293710000|2021-07-26 10:01:50|929.8|929.6|929.8|929.6|930|929.8|929.8|929.6|3135
1627293720000|2021-07-26 10:02:00|930|929.8|930|929.6|930|929.8|930|929.6|734
1627293730000|2021-07-26 10:02:10||929.8||929.8||929.8||929.6|1600
1627293740000|2021-07-26 10:02:20|||||||||259
1627293750000|2021-07-26 10:02:30|930.2|930|930.2|929.8|930.2|930|930.2|929.8|1
1627293790000|2021-07-26 10:03:10|930.4|930|930.6|930.4|930.6|930.4|930.4|930|5806
1627293800000|2021-07-26 10:03:20|930.8|930.6|931|930.6|931|930.6|930.8|930.6|0
1627293810000|2021-07-26 10:03:30|931.2|930.8|930.8|930.4|931.2|930.8|930.8|930.4|7149
1627293830000|2021-07-26 10:03:50||930.6||930.4||930.6||930.4|0
1627293840000|2021-07-26 10:04:00|931|930.6|931|930.8|931|930.8|931|930.4|5564
1627293860000|2021-07-26 10:04:20|930.8|930.6|930.8|930.6|931|930.6|930.8|930.6|2620
1627293880000|2021-07-26 10:04:40|931|930.8|931|930.8|931|930.8|931|930.8|1499
1627293890000|2021-07-26 10:04:50|931.2|931|931.4|931|931.4|931|931.2|931|1
1627293900000|2021-07-26 10:05:00||931.2||931||931.2||931|0
1627293910000|2021-07-26 10:05:10|931.2|931.2|931.4|931|931.4|931.2|931.2|931|2798
1627293930000|2021-07-26 10:05:30|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|3990
1627293950000|2021-07-26 10:05:50||931.4||931.2||931.4||931.2|0
1627293960000|2021-07-26 10:06:00|931.4|931.4|931.6|931.4|931.6|931.4|931.4|931.2|1080
1627293970000|2021-07-26 10:06:10|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.4|5937
1627293980000|2021-07-26 10:06:20|932|931.8|932|931.6|932|931.8|932|931.6|53
1627294000000|2021-07-26 10:06:40|931.8|931.4|931.8|931.4|932|931.4|931.6|931.4|3680
1627294020000|2021-07-26 10:07:00|931.6|931.2|931.8|931.6|931.8|931.6|931.4|931.2|15092
1627294030000|2021-07-26 10:07:10|932|931.4|932|931.8|932|931.8|932|931.4|785
1627294040000|2021-07-26 10:07:20|||||||||89
1627294050000|2021-07-26 10:07:30|931.8|931.6|932|931.6|932|931.8|931.8|931.4|8805
1627294080000|2021-07-26 10:08:00||931.8||931.6||931.8||931.6|0
1627294090000|2021-07-26 10:08:10|931.8|931.4|931.4|931.2|932|931.4|931.4|931.2|13342
1627294100000|2021-07-26 10:08:20|||||||||1352
1627294110000|2021-07-26 10:08:30|931.6|931.4|931.6|931.4|931.8|931.6|931.6|931.2|18074
1627294120000|2021-07-26 10:08:40|931.8||931.6||931.8||931.6||1088
1627294150000|2021-07-26 10:09:10|931.4|931.2|931.4|931|931.4|931.2|931.2|931|6107
1627294170000|2021-07-26 10:09:30|931.2|930.8|931|930.6|931.4|930.8|931|930.6|1384
1627294200000|2021-07-26 10:10:00|931.2|930.8|931.4|931.2|931.6|931.2|931.2|930.8|528
1627294210000|2021-07-26 10:10:10|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|0
1627294220000|2021-07-26 10:10:20|931.8|931.4|931.6|931.2|931.8|931.6|931.6|931.2|6185
1627294270000|2021-07-26 10:11:10|931.4|931|931.2|930.8|931.4|931.2|931.2|930.8|3487
1627294300000|2021-07-26 10:11:40|931.4|931|931.4|931|931.4|931.2|931.2|930.8|8296
1627294310000|2021-07-26 10:11:50|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1627294320000|2021-07-26 10:12:00|931.4|931|931.4|931|931.4|931|931.4|931|0
1627294330000|2021-07-26 10:12:10|931.2|930.8|931.2|930.8|931.4|931|931.2|930.8|4007
1627294340000|2021-07-26 10:12:20|931.4|931|931.4|931|931.4|931|931.4|930.8|0
1627294350000|2021-07-26 10:12:30|931.2|930.8|931.2|930.8|931.4|931|931|930.8|0
1627294360000|2021-07-26 10:12:40|931|931|931.2|930.8|931.2|931|931|930.8|2106
1627294370000|2021-07-26 10:12:50|931.4|931|931.6|931.2|931.6|931.2|931.2|931|2764
1627294380000|2021-07-26 10:13:00|931.4|931|931.4|931|931.6|931.2|931.4|931|0
1627294390000|2021-07-26 10:13:10||931.2||931.2||931.2||931.2|0
1627294420000|2021-07-26 10:13:40|||||||||2959
1627294430000|2021-07-26 10:13:50|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|1122
1627294480000|2021-07-26 10:14:40||931.4||931.4||931.4||931.4|1119
1627294490000|2021-07-26 10:14:50||931.2||931.2||931.4||931.2|0
1627294500000|2021-07-26 10:15:00||931.4||931.4||931.4||931.4|0
1627294510000|2021-07-26 10:15:10|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|487
1627294530000|2021-07-26 10:15:30|931.4||931.4||931.4||931.4||1062
1627294540000|2021-07-26 10:15:40|931.2|931|931.4|931|931.4|931|931.2|931|1496
1627294550000|2021-07-26 10:15:50|931.6|931.2|931.4|931|931.6|931.2|931.4|931|0
1627294560000|2021-07-26 10:16:00|931.2||931.4||931.4||931.2||422
1627294590000|2021-07-26 10:16:30|931.2||931.4||931.4||931.2||500
1627294610000|2021-07-26 10:16:50|931.2|930.8|931|930.8|931.4|930.8|931|930.8|512
1627294620000|2021-07-26 10:17:00|931.2|931|931.2|931|931.2|931|931.2|931|988
1627294630000|2021-07-26 10:17:10|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931|5299
1627294640000|2021-07-26 10:17:20|931.2|931|931.2|931|931.2|931.2|931.2|931|978
1627294660000|2021-07-26 10:17:40|||||||||100
1627294670000|2021-07-26 10:17:50|931.4||931.4||931.4||931.4||677
1627294700000|2021-07-26 10:18:20|931.2|930.8|930.8|930.6|931.4|930.8|930.8|930.6|5681
1627294710000|2021-07-26 10:18:30|931||931||931||931||1118
1627294720000|2021-07-26 10:18:40||930.8||930.8||930.8||930.8|0
1627294730000|2021-07-26 10:18:50||930.6||930.6||930.6||930.6|0
1627294740000|2021-07-26 10:19:00|930.8||931||931||930.8||0
1627294750000|2021-07-26 10:19:10||930.8||930.8||930.8||930.8|0
1627294760000|2021-07-26 10:19:20|931.2|931|931.2|930.8|931.4|931|931.2|930.8|167
1627294770000|2021-07-26 10:19:30|931|930.6|931|930.6|931.2|931|931|930.6|10317
1627294780000|2021-07-26 10:19:40|931.2|930.8|931|930.8|931.2|930.8|931|930.8|234
1627294810000|2021-07-26 10:20:10|||||||||1200
1627294820000|2021-07-26 10:20:20|931.2|931|931.2|930.8|931.2|931|931|930.6|1198
1627294830000|2021-07-26 10:20:30|931|930.6|931|930.6|931.2|930.8|931|930.6|0
1627294850000|2021-07-26 10:20:50|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1627294860000|2021-07-26 10:21:00|931.4|931|931.4|931.2|931.4|931.2|931.4|931|695
1627294880000|2021-07-26 10:21:20|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|1324
1627294920000|2021-07-26 10:22:00||931.4||931.2||931.4||931.2|0
1627294930000|2021-07-26 10:22:10||931.4||931.4||931.4||931.2|0
1627294970000|2021-07-26 10:22:50|||||||||1243
1627295040000|2021-07-26 10:24:00|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|1401
1627295090000|2021-07-26 10:24:50||931.4||931.4||931.4||931.4|2799
1627295100000|2021-07-26 10:25:00||931.2||931.2||931.2||931.2|0
1627295110000|2021-07-26 10:25:10||931.4||931.4||931.4||931.4|0
1627295120000|2021-07-26 10:25:20|||||||||519
1627295130000|2021-07-26 10:25:30|931.4|931.2|931.4|931.2|931.6|931.2|931.4|931.2|840
1627295140000|2021-07-26 10:25:40|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|6190
1627295150000|2021-07-26 10:25:50|931.2|931|931.4|931.2|931.4|931.2|931.2|931|1369
1627295160000|2021-07-26 10:26:00|931.2|931|931|930.8|931.2|931|931|930.8|2163
1627295180000|2021-07-26 10:26:20|931.2|931|931|930.8|931.4|931|931|930.8|3949
1627295200000|2021-07-26 10:26:40|931.2|931|931|930.8|931.2|931|931|930.8|1547
1627295210000|2021-07-26 10:26:50|||||||||54
1627295220000|2021-07-26 10:27:00|931.2|931|931.2|930.8|931.4|931|931|930.8|871
1627295240000|2021-07-26 10:27:20|931.4|931|931.4|931|931.4|931.2|931.4|930.8|1291
1627295260000|2021-07-26 10:27:40|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|0
1627295310000|2021-07-26 10:28:30|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.2|1521
1627295320000|2021-07-26 10:28:40|931.8|931.6|931.8|931.4|932|931.6|931.8|931.4|508
1627295330000|2021-07-26 10:28:50|931.6||931.8||931.8||931.6||0
1627295370000|2021-07-26 10:29:30|931.6|931.2|931.8|931.4|931.8|931.4|931.4|931.2|3834
1627295380000|2021-07-26 10:29:40|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|0
1627295390000|2021-07-26 10:29:50|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.4|1066
1627295400000|2021-07-26 10:30:00|||||||||1520
1627295420000|2021-07-26 10:30:20|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|3012
1627295430000|2021-07-26 10:30:30|931.6||931.6||931.6||931.6||0
1627295450000|2021-07-26 10:30:50|931.8|931.6|932.2|931.8|932.2|932|931.8|931.4|6752
1627295460000|2021-07-26 10:31:00||932||932||932||931.8|13384
1627295470000|2021-07-26 10:31:10|932.4|932.2|932.2|932|932.4|932.2|932.2|932|30434
1627295490000|2021-07-26 10:31:30|932|931.8|932|931.8|932|931.8|932|931.6|5069
1627295520000|2021-07-26 10:32:00|||||||||1804
1627295580000|2021-07-26 10:33:00|931.8|931.6|932|931.6|932|931.8|931.8|931.6|6455
1627295640000|2021-07-26 10:34:00|931.8|931.4|931.8|931.4|931.8|931.6|931.6|931.4|277
1627295650000|2021-07-26 10:34:10|932|931.6|932|931.6|932|931.8|931.8|931.4|2954
1627295710000|2021-07-26 10:35:10|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|11021
1627295720000|2021-07-26 10:35:20|932|931.6|932.6|932.4|932.6|932.4|932|931.6|11588
1627295730000|2021-07-26 10:35:30|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.4|1976
1627295750000|2021-07-26 10:35:50|933|932.8|933|932.6|933|932.8|932.8|932.6|5605
1627295760000|2021-07-26 10:36:00|932.8|932.8|933|932.6|933|932.8|932.8|932.6|378
1627295770000|2021-07-26 10:36:10|932.8|932.8|933|932.6|933|932.8|932.8|932.6|3789
1627295780000|2021-07-26 10:36:20|932.8||932.8||932.8||932.8||0
1627295790000|2021-07-26 10:36:30|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|4964
1627295800000|2021-07-26 10:36:40|932.4||932.4||932.4||932.4||0
1627295810000|2021-07-26 10:36:50|932.2|932|932.2|932|932.2|932|932.2|932|2120
1627295820000|2021-07-26 10:37:00|932.4|932.2|932.2|932|932.4|932.2|932.2|932|3496
1627295840000|2021-07-26 10:37:20|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|2262
1627295860000|2021-07-26 10:37:40|932.2|932|932.4|932|932.4|932|932.2|932|2221
1627295870000|2021-07-26 10:37:50||932.2||932||932.2||932|0
1627295950000|2021-07-26 10:39:10|||||||||1000
1627295980000|2021-07-26 10:39:40|932.2|931.8|932|931.8|932.4|931.8|932|931.6|4481
1627295990000|2021-07-26 10:39:50|932.2|932|932.4|932|932.4|932|932.2|932|8695
1627296000000|2021-07-26 10:40:00|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|2112
1627296020000|2021-07-26 10:40:20|932||932||932||932||0
1627296030000|2021-07-26 10:40:30|||||||||1699
1627296040000|2021-07-26 10:40:40|932.2|932|932.2|932|932.2|932|932.2|932|4344
1627296050000|2021-07-26 10:40:50|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932|58
1627296080000|2021-07-26 10:41:20|||||||||1121
1627296090000|2021-07-26 10:41:30|||||||||1152
1627296120000|2021-07-26 10:42:00|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|4147
1627296130000|2021-07-26 10:42:10|932.8|932.4|932.8|932.4|932.8|932.6|932.6|932.4|4580
1627296160000|2021-07-26 10:42:40|932.6|932.2|932.4|932.2|932.8|932.2|932.4|932.2|3354
1627296180000|2021-07-26 10:43:00|932.2|932|932.4|932|932.4|932|932.2|932|1412
1627296190000|2021-07-26 10:43:10|932.6|932.2|932.6|932.2|932.6|932.4|932.6|932|209
1627296200000|2021-07-26 10:43:20|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1627296210000|2021-07-26 10:43:30|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.4|2432
1627296250000|2021-07-26 10:44:10|932.6||932.6||932.6||932.6||0
1627296260000|2021-07-26 10:44:20|932.8||932.6||932.8||932.6||0
1627296270000|2021-07-26 10:44:30|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|2767
1627296280000|2021-07-26 10:44:40|932.4||932.4||932.4||932.4||0
1627296290000|2021-07-26 10:44:50|932.6|932.4|932.6|932.2|932.6|932.4|932.4|932.2|5893
1627296300000|2021-07-26 10:45:00|932.4||932.4||932.4||932.4||0
1627296310000|2021-07-26 10:45:10|932.2|932|932.2|931.8|932.2|932|932.2|931.8|1726
1627296330000|2021-07-26 10:45:30||932||931.8||932||931.8|0
1627296340000|2021-07-26 10:45:40||932||931.8||932||931.8|0
1627296360000|2021-07-26 10:46:00|932||932||932||932||0
1627296370000|2021-07-26 10:46:10|||||||||2186
1627296380000|2021-07-26 10:46:20|932.2|932|932.2|932|932.2|932|932.2|932|8760
1627296390000|2021-07-26 10:46:30|932|931.8|932|931.8|932|931.8|932|931.8|1258
1627296410000|2021-07-26 10:46:50|932.2|932|932.4|932.2|932.4|932.2|932.2|932|2551
1627296420000|2021-07-26 10:47:00|932.2|932|932.4|932|932.4|932|932.2|932|2463
1627296440000|2021-07-26 10:47:20|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932.2|506
1627296450000|2021-07-26 10:47:30|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|0
1627296460000|2021-07-26 10:47:40|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|0
1627296470000|2021-07-26 10:47:50||932.4||932.4||932.4||932.2|0
1627296480000|2021-07-26 10:48:00||932.2||932.2||932.2||932.2|0
1627296490000|2021-07-26 10:48:10||932.4||932.2||932.4||932.2|0
1627296500000|2021-07-26 10:48:20|932.8|932.4|932.8|932.6|932.8|932.6|932.8|932.4|52
1627296510000|2021-07-26 10:48:30|933|932.8|933.2|933|933.2|933|933|932.8|9479
1627296540000|2021-07-26 10:49:00|933|932.8|933.2|932.8|933.2|932.8|933|932.8|3219
1627296550000|2021-07-26 10:49:10|933|933|933.2|933|933.2|933|933|932.8|2714
1627296560000|2021-07-26 10:49:20|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933|456
1627296570000|2021-07-26 10:49:30||933||933||933||933|0
1627296600000|2021-07-26 10:50:00|933.2|932.8|933.4|933|933.4|933|933.2|932.8|0
1627296610000|2021-07-26 10:50:10|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|3097
1627296630000|2021-07-26 10:50:30|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|2992
1627296640000|2021-07-26 10:50:40|933.4|933|933.6|933.2|933.6|933.2|933.4|933|0
1627296650000|2021-07-26 10:50:50|933.4|933|933.4|933|933.4|933|933.4|933|0
1627296660000|2021-07-26 10:51:00|933.6|933.2|933.8|933.6|934|933.8|933.4|933|3333
1627296670000|2021-07-26 10:51:10|934|933.8|934|933.6|934.2|933.8|933.8|933.6|3003
1627296680000|2021-07-26 10:51:20|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|0
1627296690000|2021-07-26 10:51:30||934||934||934||934|0
1627296700000|2021-07-26 10:51:40|934.4|933.8|934.2|934|934.4|934.2|934.2|933.8|1241
1627296710000|2021-07-26 10:51:50|934|933.8|934.4|934|934.4|934|934|933.8|56
1627296720000|2021-07-26 10:52:00|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|1297
1627296740000|2021-07-26 10:52:20||934||933.8||934||933.8|0
1627296800000|2021-07-26 10:53:20|934|933.6|933.8|933.4|934.2|933.6|933.8|933.4|1900
1627296810000|2021-07-26 10:53:30|933.6|933.6|933.8|933.4|933.8|933.6|933.6|933.4|1768
1627296820000|2021-07-26 10:53:40|934|933.6|933.8|933.6|934|933.6|933.8|933.4|0
1627296830000|2021-07-26 10:53:50|934|933.4|933.8|933.4|934|933.6|933.8|933.4|20
1627296840000|2021-07-26 10:54:00|934|933.6|933.8|933.6|934|933.6|933.8|933.6|0
1627296850000|2021-07-26 10:54:10|934||934||934||934||0
1627296860000|2021-07-26 10:54:20|933.8||933.8||933.8||933.8||0
1627296870000|2021-07-26 10:54:30|933.6|933.4|933.6|933.4|933.6|933.6|933.6|933.4|3096
1627296900000|2021-07-26 10:55:00|933.8|933.6|933.8|933.4|934|933.6|933.8|933.4|2355
1627296920000|2021-07-26 10:55:20||933.6||933.6||933.6||933.6|0
1627296930000|2021-07-26 10:55:30||933.4||933.4||933.4||933.4|0
1627296940000|2021-07-26 10:55:40|933.6|933.6|933.6|933.4|933.8|933.6|933.6|933.4|0
1627296960000|2021-07-26 10:56:00|933.4|933.2|933.4|933.2|933.6|933.4|933.4|933.2|1250
1627296980000|2021-07-26 10:56:20|933.2|933|933.2|932.8|933.2|933|933.2|932.8|1014
1627296990000|2021-07-26 10:56:30|933|933|933.4|933|933.4|933.2|933|933|1445
1627297000000|2021-07-26 10:56:40|933.2|932.8|933.2|933|933.2|933|933.2|932.8|0
1627297010000|2021-07-26 10:56:50|933.4||933.4||933.4||933.4||0
1627297020000|2021-07-26 10:57:00|933.2|932.8|933.2|933|933.2|933|933.2|932.8|1578
1627297030000|2021-07-26 10:57:10||932.8||932.8||932.8||932.8|0
1627297040000|2021-07-26 10:57:20||933||933||933||933|1200
1627297050000|2021-07-26 10:57:30|||||||||1314
1627297060000|2021-07-26 10:57:40|933.4|933.2|933.4|933|933.4|933.2|933.4|933|1098
1627297070000|2021-07-26 10:57:50||933.2||933.2||933.2||933.2|0
1627297080000|2021-07-26 10:58:00|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.2|517
1627297090000|2021-07-26 10:58:10|933.4|933.2|933.6|933.4|933.6|933.4|933.4|933|1283
1627297100000|2021-07-26 10:58:20||933.2||933.4||933.4||933.2|0
1627297110000|2021-07-26 10:58:30|||||||||1580
1627297150000|2021-07-26 10:59:10|933.8|933.6|933.6|933.4|934|933.6|933.6|933.4|2238
1627297160000|2021-07-26 10:59:20|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|7955
1627297170000|2021-07-26 10:59:30|933.2|933|933.2|932.8|933.2|933|933.2|932.8|6684
1627297200000|2021-07-26 11:00:00|933.4|933|933.4|933.2|933.4|933.2|933.4|933|1135
1627297210000|2021-07-26 11:00:10|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.2|8277
1627297220000|2021-07-26 11:00:20|934|933.6|934|933.6|934|933.6|934|933.6|0
1627297230000|2021-07-26 11:00:30|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1627297290000|2021-07-26 11:01:30|933.6|933.2|933.6|933.4|933.6|933.4|933.6|933.2|5567
1627297300000|2021-07-26 11:01:40|||||||||1170
1627297310000|2021-07-26 11:01:50|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|1085
1627297320000|2021-07-26 11:02:00||933.4||933.4||933.6||933.4|0
1627297330000|2021-07-26 11:02:10|934|933.6|934|933.8|934|933.8|934|933.6|134
1627297350000|2021-07-26 11:02:30|933.8|933.6|934|933.6|934|933.6|933.8|933.6|34
1627297360000|2021-07-26 11:02:40||933.8||933.6||933.8||933.6|0
1627297370000|2021-07-26 11:02:50||933.8||933.6||933.8||933.6|0
1627297400000|2021-07-26 11:03:20|933.8||934||934||933.8||500
1627297410000|2021-07-26 11:03:30|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|3000
1627297420000|2021-07-26 11:03:40|934|933.8|934|933.6|934|933.8|934|933.6|11
1627297510000|2021-07-26 11:05:10|933.8||933.8||934||933.8||589
1627297520000|2021-07-26 11:05:20|934|933.8|933.8|933.6|934|933.8|933.8|933.6|2910
1627297530000|2021-07-26 11:05:30|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|3001
1627297550000|2021-07-26 11:05:50|934|933.6|934|933.6|934|933.8|934|933.6|3618
1627297560000|2021-07-26 11:06:00|933.8|933.8|934.2|934|934.2|934|933.8|933.8|908
1627297580000|2021-07-26 11:06:20||933.8||933.8||933.8||933.8|0
1627297660000|2021-07-26 11:07:40|934.4|934|934.4|934|934.4|934.2|934.4|934|24413
1627297680000|2021-07-26 11:08:00|934.2|933.8|934|933.6|934.2|933.8|933.8|933.6|9504
1627297690000|2021-07-26 11:08:10|933.8|933.8|933.8|933.6|933.8|933.8|933.8|933.6|1821
1627297700000|2021-07-26 11:08:20|934|933.8|934|933.6|934.2|933.8|934|933.6|4196
1627297710000|2021-07-26 11:08:30|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1627297720000|2021-07-26 11:08:40|934|933.6|934|933.6|934|933.6|934|933.6|0
1627297730000|2021-07-26 11:08:50|933.8||933.8||933.8||933.8||0
1627297740000|2021-07-26 11:09:00|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|7970
1627297760000|2021-07-26 11:09:20|933.4||933.4||933.4||933.4||0
1627297770000|2021-07-26 11:09:30|933.6|933.4|933.6|933.2|933.8|933.4|933.6|933.2|4225
1627297800000|2021-07-26 11:10:00|933.4||933.4||933.4||933.4||597
1627297810000|2021-07-26 11:10:10|933.2|933|933.4|933|933.4|933.2|933.2|932.8|7465
1627297820000|2021-07-26 11:10:20|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933.2|209
1627297840000|2021-07-26 11:10:40|933.4|933.4|933.6|933.2|933.6|933.4|933.4|933|2343
1627297860000|2021-07-26 11:11:00|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|591
1627297900000|2021-07-26 11:11:40|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|0
1627297910000|2021-07-26 11:11:50|933.8||933.6||933.8||933.6||0
1627297920000|2021-07-26 11:12:00|933.4|933.2|933.4|933|933.4|933.2|933.4|933|621
1627297960000|2021-07-26 11:12:40||933.2||933||933.2||933|1389
1627297970000|2021-07-26 11:12:50|933.2||933.2||933.2||933.2||0
1627297980000|2021-07-26 11:13:00|933|932.8|933|932.8|933|932.8|933|932.8|1771
1627298000000|2021-07-26 11:13:20|932.8|932.6|932.8|932.6|933|932.8|932.8|932.4|2442
1627298010000|2021-07-26 11:13:30|933|932.8|933|932.6|933|932.8|932.8|932.6|4973
1627298030000|2021-07-26 11:13:50||932.8||932.6||932.8||932.6|0
1627298100000|2021-07-26 11:15:00|932.8||932.8||932.8||932.8||452
1627298150000|2021-07-26 11:15:50|933|932.8|932.8|932.6|933|932.8|932.8|932.6|86
1627298160000|2021-07-26 11:16:00|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.2|1498
1627298170000|2021-07-26 11:16:10|||||||||2500
1627298180000|2021-07-26 11:16:20|932.4|932.2|932.6|932.4|932.6|932.4|932.4|932.2|1325
1627298250000|2021-07-26 11:17:30|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|559
1627298260000|2021-07-26 11:17:40|932.6|932.6|932.8|932.6|932.8|932.6|932.6|932.6|176
1627298280000|2021-07-26 11:18:00|932.6|932.4|932.6|932.4|932.8|932.4|932.6|932.4|1910
1627298300000|2021-07-26 11:18:20|||||||||477
1627298350000|2021-07-26 11:19:10|932.4|932.2|932.2|932|932.4|932.2|932.2|932|1282
1627298360000|2021-07-26 11:19:20||931.8||931.8||931.8||931.8|812
1627298370000|2021-07-26 11:19:30|932||932||932||932||233
1627298390000|2021-07-26 11:19:50|932.2|932|932.4|932.2|932.4|932.2|932.2|932|6671
1627298400000|2021-07-26 11:20:00|932.2|932|932.4|932|932.4|932|932.2|932|1039
1627298410000|2021-07-26 11:20:10|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|0
1627298420000|2021-07-26 11:20:20|932||932||932||932||0
1627298450000|2021-07-26 11:20:50|932.2|932|932.2|931.8|932.2|932|932.2|931.8|130
1627298460000|2021-07-26 11:21:00|932||932||932||932||0
1627298490000|2021-07-26 11:21:30|||||||||8
1627298510000|2021-07-26 11:21:50|931.8|931.6|932|931.8|932|931.8|931.8|931.6|1206
1627298520000|2021-07-26 11:22:00|931.8|931.6|932|931.6|932|931.8|931.8|931.6|1029
1627298550000|2021-07-26 11:22:30||931.8||931.8||931.8||931.8|0
1627298560000|2021-07-26 11:22:40||931.6||931.6||931.6||931.6|0
1627298570000|2021-07-26 11:22:50||931.8||931.8||931.8||931.8|0
1627298580000|2021-07-26 11:23:00|932.2|932|932.4|932|932.6|932.2|932.2|932|1549
1627298610000|2021-07-26 11:23:30|932.2||932.4||932.4||932.2||100
1627298640000|2021-07-26 11:24:00|932.2|931.8|932.2|931.8|932.4|931.8|932.2|931.8|5210
1627298650000|2021-07-26 11:24:10|932.4|932|932.6|932.4|932.6|932.4|932.4|932|4868
1627298690000|2021-07-26 11:24:50|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|1188
1627298700000|2021-07-26 11:25:00|933|932.8|933.2|933|933.2|933|933|932.8|9985
1627298710000|2021-07-26 11:25:10|||||||||1762
1627298720000|2021-07-26 11:25:20|933|932.8|933.2|932.8|933.2|932.8|933|932.8|182
1627298740000|2021-07-26 11:25:40|933|933|933.2|932.8|933.2|933|933|932.8|0
1627298760000|2021-07-26 11:26:00|933||933||933||933||0
1627298780000|2021-07-26 11:26:20|932.8|932.6|933|932.8|933|932.8|932.8|932.4|4590
1627298790000|2021-07-26 11:26:30|933.2|933|933.2|933|933.2|933|933|932.8|1870
1627298840000|2021-07-26 11:27:20|933|932.8|933.2|932.8|933.2|932.8|933|932.8|33
1627298870000|2021-07-26 11:27:50||933||933||933||933|0
1627298880000|2021-07-26 11:28:00|933.4|933.2|933.4|933|933.4|933.2|933.4|933|212
1627298890000|2021-07-26 11:28:10||933.2||933||933.2||933|0
1627298900000|2021-07-26 11:28:20|933.2|932.8|933|932.8|933.2|932.8|933|932.8|291
1627298910000|2021-07-26 11:28:30|933.2|933|933.2|932.8|933.2|933|933.2|932.8|289
1627298920000|2021-07-26 11:28:40||933||933||933||933|0
1627298930000|2021-07-26 11:28:50||932.8||932.8||933||932.8|0
1627298940000|2021-07-26 11:29:00||933||932.8||933||932.8|0
1627298970000|2021-07-26 11:29:30|933.4|933|933.4|933.2|933.4|933.2|933.4|933|1552
1627298990000|2021-07-26 11:29:50|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|4639
1627299080000|2021-07-26 11:31:20|933.4||933.4||933.4||933.4||0
1627299100000|2021-07-26 11:31:40|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|1531
1627299120000|2021-07-26 11:32:00|933.4||933.6||933.6||933.4||1830
1627299130000|2021-07-26 11:32:10|933.4|933|933.2|933|933.4|933|933.2|933|1803
1627299140000|2021-07-26 11:32:20|933|932.8|933|932.8|933.2|933|933|932.8|1792
1627299170000|2021-07-26 11:32:50|||||||||602
1627299180000|2021-07-26 11:33:00|932.8|932.6|933|932.8|933|932.8|932.8|932.6|1458
1627299190000|2021-07-26 11:33:10|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|621
1627299240000|2021-07-26 11:34:00|933|932.6|933|932.8|933|932.8|933|932.6|5803
1627299250000|2021-07-26 11:34:10|933.2|933|933.2|933|933.2|933|933.2|933|65
1627299280000|2021-07-26 11:34:40|933.4|933.2|933.4|933.2|933.4|933.2|933.2|933|1422
1627299290000|2021-07-26 11:34:50|933.2|933|933.4|933|933.4|933.2|933.2|933|229
1627299300000|2021-07-26 11:35:00|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933.2|393
1627299330000|2021-07-26 11:35:30|933.4|933.4|933.6|933.4|933.6|933.4|933.4|933.4|1213
1627299380000|2021-07-26 11:36:20|933.4|933.2|933.6|933.4|933.6|933.4|933.4|933.2|589
1627299400000|2021-07-26 11:36:40|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|161
1627299420000|2021-07-26 11:37:00||933.4||933.2||933.4||933.2|2157
1627299490000|2021-07-26 11:38:10|933.8|933.4|933.8|933.4|933.8|933.6|933.8|933.4|3460
1627299500000|2021-07-26 11:38:20||933.6||933.6||933.6||933.4|1862
1627299510000|2021-07-26 11:38:30|934|933.8|934|933.8|934|933.8|934|933.8|1322
1627299530000|2021-07-26 11:38:50|934.2|934|934.2|934|934.2|934|934.2|934|758
1627299540000|2021-07-26 11:39:00|934.4|933.8|934.6|934.2|934.6|934.4|934.4|933.8|3137
1627299550000|2021-07-26 11:39:10||934.4||934.2||934.4||934.2|0
1627299560000|2021-07-26 11:39:20||934.4||934.4||934.4||934.2|0
1627299570000|2021-07-26 11:39:30||934.2||934.2||934.2||934.2|0
1627299580000|2021-07-26 11:39:40||934.4||934.4||934.4||934.4|0
1627299590000|2021-07-26 11:39:50|934.8||934.8||934.8||934.8||0
1627299600000|2021-07-26 11:40:00|934.6||934.6||934.6||934.6||0
1627299610000|2021-07-26 11:40:10|934.4|934.2|934.8|934.6|934.8|934.6|934.4|934.2|3891
1627299630000|2021-07-26 11:40:30|935|934.8|935|934.8|935|934.8|935|934.8|4561
1627299640000|2021-07-26 11:40:40|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|8386
1627299650000|2021-07-26 11:40:50|||||||||1826
1627299680000|2021-07-26 11:41:20|934.6|934.4|934.6|934.4|934.6|934.4|934.4|934.2|6933
1627299690000|2021-07-26 11:41:30|934.8||934.8||934.8||934.8||4198
1627299710000|2021-07-26 11:41:50||934.6||934.6||934.6||934.6|86
1627299720000|2021-07-26 11:42:00|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|1854
1627299730000|2021-07-26 11:42:10||934.6||934.6||934.6||934.6|0
1627299740000|2021-07-26 11:42:20|934.6|934.4|934.6|934.4|934.8|934.6|934.6|934.4|3000
1627299750000|2021-07-26 11:42:30|934.8||934.8||934.8||934.8||0
1627299770000|2021-07-26 11:42:50|934.6|934.2|934.4|934|934.6|934.4|934.4|934|3918
1627299780000|2021-07-26 11:43:00||934.2||934||934.2||934|5962
1627299790000|2021-07-26 11:43:10|934.2|933.8|934|933.6|934.2|933.8|933.8|933.6|3666
1627299810000|2021-07-26 11:43:30|934.2|933.8|934.2|933.8|934.2|933.8|934|933.6|6492
1627299820000|2021-07-26 11:43:40||934||933.8||934||933.8|0
1627299870000|2021-07-26 11:44:30|934.4|934|934.4|934.2|934.4|934.2|934.4|934|5443
1627299880000|2021-07-26 11:44:40|934.2|934|934.2|934|934.2|934|934.2|934|3872
1627299900000|2021-07-26 11:45:00|934.4|934.2|934.4|934|934.4|934.2|934.2|934|2473
1627299910000|2021-07-26 11:45:10|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|103
1627299920000|2021-07-26 11:45:20|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|2323
1627299930000|2021-07-26 11:45:30|934.4||934.6||934.6||934.4||0
1627299940000|2021-07-26 11:45:40|934.4||934.4||934.4||934.4||0
1627299950000|2021-07-26 11:45:50|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|120
1627299960000|2021-07-26 11:46:00|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|2019
1627299970000|2021-07-26 11:46:10|934.2|934|934.2|934|934.2|934|934.2|934|2157
1627299980000|2021-07-26 11:46:20|934.4|934.2|934.4|934|934.4|934.2|934.4|934|90
1627299990000|2021-07-26 11:46:30|934.6|934.2|935|934.8|935|934.8|934.6|934.2|6204
1627300000000|2021-07-26 11:46:40|935.2|935|935.6|935.4|935.6|935.4|935.2|935|40594
1627300010000|2021-07-26 11:46:50||935.2||935.4||935.4||935.2|1049
1627300020000|2021-07-26 11:47:00|935.8|935.6|935.8|935.6|935.8|935.6|935.6|935.4|3240
1627300030000|2021-07-26 11:47:10|936|935.4|935.8|935.4|936|935.6|935.8|935.4|13984
1627300060000|2021-07-26 11:47:40|935.6|935.6|935.4|935|935.8|935.6|935.4|935|8691
1627300070000|2021-07-26 11:47:50|935.2|935.2|935.6|935.4|935.6|935.4|935.2|934.8|9562
1627300080000|2021-07-26 11:48:00|935.4|935.2|935.4|935|935.6|935.2|935.2|934.8|6302
1627300090000|2021-07-26 11:48:10|935.2|934.8|935.4|935.2|935.4|935.2|935.2|934.8|10370
1627300110000|2021-07-26 11:48:30|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|1338
1627300120000|2021-07-26 11:48:40||935.4||935.4||935.4||935.4|0
1627300140000|2021-07-26 11:49:00|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|3203
1627300210000|2021-07-26 11:50:10|936|935.6|936.2|936|936.2|936|936|935.6|16356
1627300230000|2021-07-26 11:50:30||935.8||935.8||935.8||935.8|2976
1627300240000|2021-07-26 11:50:40|936.4|936|936.6|936.2|936.6|936.2|936.4|935.8|5409
1627300260000|2021-07-26 11:51:00|936.4|936.4|936.4|936.2|936.4|936.4|936.4|936.2|2274
1627300270000|2021-07-26 11:51:10|936.2|936|936.2|936|936.2|936|936.2|936|6206
1627300300000|2021-07-26 11:51:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|852
1627300320000|2021-07-26 11:52:00|936.6|936.4|936.6|936.4|936.8|936.4|936.4|936.2|8428
1627300350000|2021-07-26 11:52:30|936.4|936.2|936.8|936.6|936.8|936.6|936.4|936.2|14148
1627300420000|2021-07-26 11:53:40|937|936.8|937|936.6|937|936.8|937|936.6|7524
1627300430000|2021-07-26 11:53:50||936.8||936.8||936.8||936.8|0
1627300440000|2021-07-26 11:54:00||936.6||936.6||936.6||936.6|3779
1627300450000|2021-07-26 11:54:10|936.8||936.8||936.8||936.8||0
1627300470000|2021-07-26 11:54:30|936.6|936.4|936.6|936.4|936.8|936.4|936.6|936.4|9208
1627300490000|2021-07-26 11:54:50|936.8|936.6|936.8|936.4|936.8|936.6|936.6|936.4|192
1627300500000|2021-07-26 11:55:00|936.6||936.6||936.6||936.6||848
1627300510000|2021-07-26 11:55:10|||||||||2500
1627300550000|2021-07-26 11:55:50|936.8|936.2|936.8|936.6|936.8|936.6|936.8|936.2|8406
1627300570000|2021-07-26 11:56:10||936.4||936.6||936.6||936.4|0
1627300580000|2021-07-26 11:56:20|937||937||937||937||207
1627300590000|2021-07-26 11:56:30||936.8||936.8||936.8||936.8|0
1627300610000|2021-07-26 11:56:50|937.2|937|937.2|936.8|937.2|937|937.2|936.8|3345
1627300620000|2021-07-26 11:57:00|937||937||937||937||0
1627300630000|2021-07-26 11:57:10|936.8|936.6|936.8|936.6|937|936.8|936.8|936.6|7456
1627300650000|2021-07-26 11:57:30|||||||||1794
1627300670000|2021-07-26 11:57:50|937||937||937||937||1648
1627300690000|2021-07-26 11:58:10|936.8||937||937||936.8||1000
1627300710000|2021-07-26 11:58:30|936.8||937||937||936.8||1099
1627300720000|2021-07-26 11:58:40|937.2|936.8|937|936.8|937.2|936.8|937|936.8|581
1627300730000|2021-07-26 11:58:50|937.2|937|937.6|937.2|937.6|937.2|937.2|937|843
1627300740000|2021-07-26 11:59:00|937.4|937|937.4|937|937.4|937|937.4|937|1051
1627300750000|2021-07-26 11:59:10||937.2||937.2||937.2||937.2|0
1627300780000|2021-07-26 11:59:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|135
1627300790000|2021-07-26 11:59:50||937.2||937.2||937.2||937.2|2591
1627300800000|2021-07-26 12:00:00|937.4|937.4|937.6|937.2|937.6|937.4|937.4|937.2|2065
1627300810000|2021-07-26 12:00:10|937.4|937|937.6|937.4|937.8|937.4|937.2|937|16259
1627300820000|2021-07-26 12:00:20|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|6713
1627300830000|2021-07-26 12:00:30|938||937.8||938||937.8||3300
1627300840000|2021-07-26 12:00:40|938||938||938||938||684
1627300860000|2021-07-26 12:01:00|938.2|937.8|938|937.6|938.2|938|937.8|937.6|16262
1627300870000|2021-07-26 12:01:10||937.8||937.6||937.8||937.6|0
1627300900000|2021-07-26 12:01:40|938.2|937.8|938.4|938.2|938.4|938.2|938|937.8|4671
1627300910000|2021-07-26 12:01:50|938.6|938|938.6|938.4|938.6|938.4|938.6|938|14611
1627300920000|2021-07-26 12:02:00|938.8||938.8||938.8||938.8||1847
1627300930000|2021-07-26 12:02:10|939|938.6|939|938.6|939|938.8|939|938.6|2167
1627300940000|2021-07-26 12:02:20|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|2769
1627300950000|2021-07-26 12:02:30|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938.2|9278
1627300960000|2021-07-26 12:02:40|938.6|938.4|938.6|938.4|938.8|938.4|938.4|938.4|3472
1627300970000|2021-07-26 12:02:50|938.8||938.8||938.8||938.8||30
1627300980000|2021-07-26 12:03:00|938.6||938.6||938.6||938.6||0
1627300990000|2021-07-26 12:03:10|||||||||4303
1627301000000|2021-07-26 12:03:20|938|937.8|938.6|938.4|938.6|938.4|938|937.8|96937
1627301030000|2021-07-26 12:03:50|||||||||20409
1627301040000|2021-07-26 12:04:00|938.4|938.2|938.6|938.4|938.6|938.4|938.4|938.2|35576
1627301050000|2021-07-26 12:04:10|938.8|938.6|939.2|939|939.2|939|938.8|938.6|7859
1627301060000|2021-07-26 12:04:20|939|938.8|939.2|938.8|939.2|938.8|939|938.8|10467
1627301070000|2021-07-26 12:04:30|939|938.6|938.8|938.6|939.2|938.6|938.8|938.6|4717
1627301080000|2021-07-26 12:04:40|939||939||939||939||5045
1627301090000|2021-07-26 12:04:50|939.2|938.8|939.4|939|939.4|939|939.2|938.8|4573
1627301100000|2021-07-26 12:05:00|939.6|939.2|939.2|938.8|939.6|939.4|939.2|938.8|7539
1627301110000|2021-07-26 12:05:10|939|939|939.2|939|939.2|939|939|938.8|589
1627301120000|2021-07-26 12:05:20|939|938.8|939|938.6|939|938.8|939|938.6|215
1627301130000|2021-07-26 12:05:30|939.2|938.8|939.4|939|939.4|939.2|939.2|938.8|12
1627301140000|2021-07-26 12:05:40|939.2||939.2||939.2||939.2||500
1627301150000|2021-07-26 12:05:50|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|1640
1627301190000|2021-07-26 12:06:30|939.2|939|939.4|939.2|939.4|939.2|939.2|939|11609
1627301210000|2021-07-26 12:06:50|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.4|10206
1627301220000|2021-07-26 12:07:00|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|1379
1627301240000|2021-07-26 12:07:20|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|719
1627301250000|2021-07-26 12:07:30||939.2||939.2||939.2||939.2|0
1627301260000|2021-07-26 12:07:40||939.4||939.4||939.4||939.4|0
1627301270000|2021-07-26 12:07:50|939.8|939.2|939.6|939.4|939.8|939.4|939.6|939.2|0
1627301290000|2021-07-26 12:08:10|939.8|939.6|940|939.6|940|939.6|939.8|939.6|1367
1627301310000|2021-07-26 12:08:30||939.8||939.8||939.8||939.8|24854
1627301320000|2021-07-26 12:08:40||939.6||939.8||939.8||939.6|2479
1627301330000|2021-07-26 12:08:50|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|2337
1627301340000|2021-07-26 12:09:00|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|1646
1627301370000|2021-07-26 12:09:30|939.6||939.6||939.6||939.6||20
1627301390000|2021-07-26 12:09:50|939.8||939.8||939.8||939.8||0
1627301420000|2021-07-26 12:10:20|940|939.6|940|939.8|940|939.8|940|939.4|1403
1627301430000|2021-07-26 12:10:30|940.2|940|940.2|940|940.2|940|940|939.8|4027
1627301450000|2021-07-26 12:10:50|940|939.8|940|939.6|940|940|940|939.6|6102
1627301460000|2021-07-26 12:11:00|940.2|939.8|940.2|940|940.2|940|940.2|939.8|3009
1627301470000|2021-07-26 12:11:10|940.4|940.2|940.6|940.4|940.6|940.4|940.4|940.2|7896
1627301480000|2021-07-26 12:11:20|940.8||940.6||940.8||940.6||0
1627301500000|2021-07-26 12:11:40|||||||||500
1627301510000|2021-07-26 12:11:50|940.8|940.6|941|940.8|941|940.8|940.8|940.6|1481
1627301520000|2021-07-26 12:12:00|941.2|941|941|940.6|941.2|941|941|940.6|2757
1627301530000|2021-07-26 12:12:10|941.2|940.8|941.2|941|941.2|941|941.2|940.8|5000
1627301540000|2021-07-26 12:12:20|941.4|941.2|941.4|941|941.6|941.2|941.2|941|54
1627301550000|2021-07-26 12:12:30|941.2||941.2||941.2||941.2||0
1627301560000|2021-07-26 12:12:40|941|940.8|941.2|941|941.2|941|941|940.6|7600
1627301580000|2021-07-26 12:13:00|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|21
1627301590000|2021-07-26 12:13:10|941.2|941|941.2|940.8|941.2|941|941.2|940.8|2719
1627301620000|2021-07-26 12:13:40|||||||||2272
1627301640000|2021-07-26 12:14:00|941|940.6|940.6|940.2|941.2|940.6|940.4|940.2|12117
1627301650000|2021-07-26 12:14:10||940.4||940.2||940.4||940.2|0
1627301670000|2021-07-26 12:14:30||940.4||940.2||940.4||940.2|0
1627301680000|2021-07-26 12:14:40|940.8|940.4|940.6|940.2|941|940.6|940.6|940.2|2418
1627301690000|2021-07-26 12:14:50|940.4|940|940.2|939.8|940.6|940|940.2|939.8|3878
1627301700000|2021-07-26 12:15:00||940||939.8||940||939.8|288
1627301720000|2021-07-26 12:15:20|940|940|940|939.8|940|940|940|939.8|5894
1627301730000|2021-07-26 12:15:30|940.2||940.2||940.2||940.2||2059
1627301750000|2021-07-26 12:15:50|940||940||940||940||0
1627301760000|2021-07-26 12:16:00||939.6||939.6||939.6||939.6|1065
1627301770000|2021-07-26 12:16:10|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.4|1500
1627301780000|2021-07-26 12:16:20|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|7236
1627301790000|2021-07-26 12:16:30|940|939.6|940.6|940.2|940.6|940.2|940|939.4|3477
1627301800000|2021-07-26 12:16:40|940.4||940.6||940.6||940.4||4199
1627301810000|2021-07-26 12:16:50|940.4|940|940.8|940.4|940.8|940.4|940.4|940|0
1627301820000|2021-07-26 12:17:00|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|0
1627301830000|2021-07-26 12:17:10|941|940.6|941|940.6|941|940.6|940.8|940.4|296
1627301900000|2021-07-26 12:18:20|940.8|940.4|941|940.6|941|940.6|940.8|940.4|1178
1627301910000|2021-07-26 12:18:30|940.8|940.4|941|940.6|941|940.6|940.6|940.4|1850
1627301920000|2021-07-26 12:18:40|940.8||941||941||940.8||0
1627301930000|2021-07-26 12:18:50|940.8||941||941||940.8||0
1627301940000|2021-07-26 12:19:00|941.2|940.8|941.4|941|941.4|941|941.2|940.6|3294
1627301960000|2021-07-26 12:19:20|941.2|940.8|941.2|941|941.2|941|941|940.8|1307
1627301970000|2021-07-26 12:19:30|941|940.8|940.8|940.6|941|940.8|940.8|940.6|1300
1627301980000|2021-07-26 12:19:40|941|940.8|941|940.8|941|940.8|941|940.8|2820
1627301990000|2021-07-26 12:19:50||940.6||940.6||940.6||940.6|2083
1627302000000|2021-07-26 12:20:00|940.8||941||941||940.8||2324
1627302010000|2021-07-26 12:20:10|940.8|940.4|941|940.6|941|940.6|940.8|940.4|19527
1627302020000|2021-07-26 12:20:20|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|2183
1627302030000|2021-07-26 12:20:30|941.4|941|941.4|941|941.4|941|941.2|940.8|0
1627302040000|2021-07-26 12:20:40||941.2||941.2||941.2||941.2|0
1627302050000|2021-07-26 12:20:50|941.6|941.4|941.8|941.4|941.8|941.4|941.4|941.2|951
1627302060000|2021-07-26 12:21:00|942|941.6|942|941.6|942|941.6|941.8|941.6|496
1627302070000|2021-07-26 12:21:10|942.2|941.8|942.4|942|942.4|942|942.2|941.6|24837
1627302080000|2021-07-26 12:21:20||942.2||942.2||942.2||942.2|0
1627302090000|2021-07-26 12:21:30|942.6|942|942|941.6|942.6|942|942|941.6|10240
1627302100000|2021-07-26 12:21:40|941.8|941.8|941.8|941.6|942|941.8|941.8|941.6|2760
1627302110000|2021-07-26 12:21:50|942||942||942||941.8||0
1627302160000|2021-07-26 12:22:40|941.8|941.4|942|941.6|942|941.6|941.6|941.4|4601
1627302170000|2021-07-26 12:22:50|941.8|941.4|941.6|941.2|942|941.4|941.6|941|3846
1627302180000|2021-07-26 12:23:00|941.4|941.4|941.2|940.8|941.4|941.4|941.2|940.8|2731
1627302210000|2021-07-26 12:23:30|941||941||941||941||0
1627302220000|2021-07-26 12:23:40|940.8|940.6|940.8|940.4|941|940.6|940.8|940.4|2297
1627302230000|2021-07-26 12:23:50|941|940.6|940.8|940.4|941|940.6|940.8|940.4|779
1627302240000|2021-07-26 12:24:00|941|940.6|940.8|940.4|941|940.6|940.6|940.4|25001
1627302250000|2021-07-26 12:24:10||940.6||940.4||940.6||940.4|0
1627302260000|2021-07-26 12:24:20|940.6||940.8||940.8||940.6||9621
1627302290000|2021-07-26 12:24:50||940.6||940.4||940.6||940.4|0
1627302300000|2021-07-26 12:25:00|940.6|940.6|941|940.6|941|940.8|940.6|940.4|7841
1627302310000|2021-07-26 12:25:10|940.8||940.8||940.8||940.8||0
1627302320000|2021-07-26 12:25:20|941||940.8||941||940.8||0
1627302330000|2021-07-26 12:25:30|941|940.8|941|940.8|941|940.8|941|940.8|1254
1627302350000|2021-07-26 12:25:50|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.2|9181
1627302360000|2021-07-26 12:26:00|||||||||383
1627302390000|2021-07-26 12:26:30|940.4|940.2|940.4|940|940.4|940.2|940.2|940|1038
1627302410000|2021-07-26 12:26:50|940.2||940.2||940.2||940.2||1143
1627302420000|2021-07-26 12:27:00|940|939.8|940|939.6|940|939.8|940|939.6|1084
1627302430000|2021-07-26 12:27:10||939.8||939.6||939.8||939.6|0
1627302460000|2021-07-26 12:27:40|939.8||939.8||940||939.8||0
1627302480000|2021-07-26 12:28:00|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|1061
1627302500000|2021-07-26 12:28:20|939.6||939.8||939.8||939.6||2
1627302530000|2021-07-26 12:28:50|940|939.6|939.8|939.6|940|939.6|939.8|939.6|2966
1627302540000|2021-07-26 12:29:00|940||939.8||940||939.8||0
1627302550000|2021-07-26 12:29:10|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|3755
1627302560000|2021-07-26 12:29:20|939.6|939.2|939.6|939.2|939.8|939.4|939.6|939.2|1522
1627302570000|2021-07-26 12:29:30|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939.2|0
1627302590000|2021-07-26 12:29:50|939.4||939.6||939.6||939.4||1190
1627302610000|2021-07-26 12:30:10|939.8|939.4|939.8|939.4|939.8|939.6|939.8|939.4|6513
1627302620000|2021-07-26 12:30:20|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|0
1627302630000|2021-07-26 12:30:30|939.4|939|939.2|939|939.6|939|939.2|939|6012
1627302640000|2021-07-26 12:30:40||938.8||938.8||939||938.8|3137
1627302650000|2021-07-26 12:30:50|939|938.6|938.8|938.6|939|938.6|938.8|938.6|2565
1627302660000|2021-07-26 12:31:00|939|938.8|939|938.6|939|938.8|939|938.6|2069
1627302670000|2021-07-26 12:31:10|939.2|938.8|939.2|939|939.4|939.2|939.2|938.6|3610
1627302680000|2021-07-26 12:31:20|939|938.8|939|938.6|939|938.8|939|938.6|285
1627302700000|2021-07-26 12:31:40|938.8|938.4|938.6|938.4|938.8|938.4|938.6|938.2|1830
1627302720000|2021-07-26 12:32:00|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938|194
1627302740000|2021-07-26 12:32:20|938.4|938|938.4|938|938.6|938.2|938|937.8|28562
1627302750000|2021-07-26 12:32:30|938.2||938.2||938.2||938.2||140
1627302760000|2021-07-26 12:32:40|||||||||756
1627302770000|2021-07-26 12:32:50|938|937.8|938|937.8|938|937.8|938|937.8|6266
1627302780000|2021-07-26 12:33:00|938.2|938|938.2|938|938.2|938|938.2|938|0
1627302800000|2021-07-26 12:33:20|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938|710
1627302850000|2021-07-26 12:34:10|938.2|938|938|937.8|938.2|938|938|937.8|4143
1627302870000|2021-07-26 12:34:30|937.8|937.6|937.8|937.6|938|937.6|937.8|937.4|3269
1627302930000|2021-07-26 12:35:30|||||||||347
1627302950000|2021-07-26 12:35:50|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|13
1627302960000|2021-07-26 12:36:00|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|6921
1627302970000|2021-07-26 12:36:10|938|937.6|938|937.8|938|937.8|938|937.4|6064
1627302980000|2021-07-26 12:36:20|938.2|938|938.2|938|938.2|938|938.2|938|2092
1627302990000|2021-07-26 12:36:30|938.4|938.2|938.4|938|938.4|938.2|938.4|938|1623
1627303000000|2021-07-26 12:36:40|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1627303010000|2021-07-26 12:36:50|938.8|938.4|938.4|938|938.8|938.4|938.4|938|6259
1627303030000|2021-07-26 12:37:10|938.2|937.8|938|937.8|938.2|938|938|937.8|7152
1627303040000|2021-07-26 12:37:20|938.2|938|938.2|937.8|938.4|938|938.2|937.8|746
1627303060000|2021-07-26 12:37:40|938.4|938|938.2|937.8|938.4|938.2|938.2|937.8|3137
1627303080000|2021-07-26 12:38:00|938.4|938|938.4|938|938.4|938|938.2|938|12110
1627303090000|2021-07-26 12:38:10|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938.2|2988
1627303100000|2021-07-26 12:38:20|938.8|938.6|939|938.6|939|938.6|938.8|938.6|1298
1627303110000|2021-07-26 12:38:30|939.2|938.8|939.2|938.8|939.2|939|939.2|938.8|7389
1627303140000|2021-07-26 12:39:00|939.4|939|939.2|939|939.4|939|939.2|939|2990
1627303160000|2021-07-26 12:39:20|939.4||939.4||939.4||939.4||1379
1627303180000|2021-07-26 12:39:40|939.2|938.8|939.2|938.8|939.2|938.8|939|938.8|1157
1627303190000|2021-07-26 12:39:50|939.4|939|939.2|938.8|939.4|939|939.2|938.8|0
1627303200000|2021-07-26 12:40:00|939.4|938.6|939|938.6|939.4|938.6|939|938.6|4844
1627303210000|2021-07-26 12:40:10||938.4||938.6||938.6||938.4|0
1627303220000|2021-07-26 12:40:20|938.8|938.4|938.6|938.4|938.8|938.4|938.6|938.4|14
1627303250000|2021-07-26 12:40:50|938.8|938.6|939|938.6|939|938.6|938.8|938.6|4053
1627303260000|2021-07-26 12:41:00|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1627303300000|2021-07-26 12:41:40|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|2542
1627303320000|2021-07-26 12:42:00|938.4|938|938.2|937.8|938.4|938|938.2|937.8|0
1627303370000|2021-07-26 12:42:50|938|937.6|937.8|937.4|938.2|937.6|937.8|937.4|1656
1627303380000|2021-07-26 12:43:00|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|4455
1627303450000|2021-07-26 12:44:10|937.6|937.2|937.2|937|937.6|937.2|937.2|937|4789
1627303460000|2021-07-26 12:44:20|937|936.8|937.2|936.8|937.2|936.8|937|936.8|6058
1627303470000|2021-07-26 12:44:30|937|936.6|937|936.6|937|936.6|937|936.6|715
1627303480000|2021-07-26 12:44:40|936.8||937||937||936.8||2305
1627303500000|2021-07-26 12:45:00|937.2|936.8|937|936.6|937.2|936.8|937|936.6|6546
1627303540000|2021-07-26 12:45:40|937.2|936.8|937|936.8|937.2|936.8|937|936.6|9687
1627303550000|2021-07-26 12:45:50|937.2|937|937.2|937|937.2|937|937.2|937|2249
1627303560000|2021-07-26 12:46:00|937|936.8|937.2|937|937.2|937|937|936.8|980
1627303570000|2021-07-26 12:46:10|937|936.8|937|936.6|937|936.8|937|936.6|338
1627303580000|2021-07-26 12:46:20|936.8||936.8||936.8||936.8||0
1627303600000|2021-07-26 12:46:40|936.6|936.4|936.6|936.2|936.6|936.4|936.4|936.2|1832
1627303610000|2021-07-26 12:46:50|||||||||1000
1627303620000|2021-07-26 12:47:00|936.4|936|936|935.8|936.6|936|935.8|935.6|4974
1627303630000|2021-07-26 12:47:10|936.2|936|936.6|936.2|936.6|936.2|936.2|936|720
1627303640000|2021-07-26 12:47:20|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|2968
1627303650000|2021-07-26 12:47:30|936.4|936|936.2|936|936.4|936|936.2|936|0
1627303660000|2021-07-26 12:47:40|936|935.8|936|935.8|936|935.8|936|935.8|5070
1627303670000|2021-07-26 12:47:50|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|3968
1627303680000|2021-07-26 12:48:00|936|935.6|936.2|935.8|936.2|935.8|936|935.6|1377
1627303690000|2021-07-26 12:48:10|936|935.6|936|935.6|936|935.6|936|935.6|0
1627303710000|2021-07-26 12:48:30|935.8||935.8||935.8||935.8||0
1627303740000|2021-07-26 12:49:00|935.6|935.4|935.4|935|935.8|935.4|935.2|935|13740
1627303750000|2021-07-26 12:49:10|935.6|935.2|935.4|935|935.6|935.2|935.2|935|1853
1627303790000|2021-07-26 12:49:50|||||||||268
1627303830000|2021-07-26 12:50:30|935.6|935.2|935.4|935|935.6|935.4|935.4|935|8207
1627303860000|2021-07-26 12:51:00|935.2|934.8|935.2|934.8|935.4|934.8|935|934.8|8140
1627303870000|2021-07-26 12:51:10|935|934.6|935|934.6|935|934.8|935|934.6|4735
1627303880000|2021-07-26 12:51:20|935.2|934.8|935.2|934.8|935.2|935|935|934.8|8245
1627303890000|2021-07-26 12:51:30||935||934.8||935||934.8|1068
1627303920000|2021-07-26 12:52:00|935|934.6|935|934.6|935|934.6|935|934.6|1731
1627303930000|2021-07-26 12:52:10|934.8||934.8||935||934.8||3901
1627303940000|2021-07-26 12:52:20|935|934.8|935|934.8|935|934.8|935|934.6|6200
1627303960000|2021-07-26 12:52:40|935.2|935|935.4|935|935.4|935.2|935.2|935|1427
1627303970000|2021-07-26 12:52:50|||||||||594
1627303980000|2021-07-26 12:53:00|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|0
1627303990000|2021-07-26 12:53:10|935.4|935|935.2|934.8|935.4|935|935.2|934.8|0
1627304000000|2021-07-26 12:53:20|935||935.2||935.2||935||2000
1627304020000|2021-07-26 12:53:40||935||934.8||935||934.8|0
1627304130000|2021-07-26 12:55:30|935|934.6|934.6|934.4|935|934.6|934.6|934.4|9155
1627304150000|2021-07-26 12:55:50|934.8|934.6|935|934.6|935|934.6|934.6|934.4|6561
1627304160000|2021-07-26 12:56:00|934.8|934.8|935.2|934.8|935.2|934.8|934.8|934.8|388
1627304180000|2021-07-26 12:56:20|935|935|935.2|934.8|935.2|935|935|934.8|1251
1627304230000|2021-07-26 12:57:10|935|935|935.2|934.8|935.2|935|935|934.8|212
1627304270000|2021-07-26 12:57:50||935||934.8||935||934.8|783
1627304280000|2021-07-26 12:58:00|935||935||935||935||0
1627304290000|2021-07-26 12:58:10|935.2||935||935.2||935||1998
1627304330000|2021-07-26 12:58:50|935.2||935.2||935.2||935.2||469
1627304350000|2021-07-26 12:59:10||935||935||935||935|97
1627304380000|2021-07-26 12:59:40|935|934.8|935.2|934.8|935.2|934.8|935|934.8|4903
1627304400000|2021-07-26 13:00:00|935|934.6|934.8|934.4|935|934.6|934.8|934.4|6443
1627304430000|2021-07-26 13:00:30|935|934.6|934.8|934.6|935|934.6|934.8|934.6|3445
1627304440000|2021-07-26 13:00:40|935|934.8|935|934.8|935|934.8|935|934.8|2787
1627304450000|2021-07-26 13:00:50|935.2|935|935.4|935|935.4|935.2|935.2|935|5346
1627304470000|2021-07-26 13:01:10|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|2149
1627304490000|2021-07-26 13:01:30|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|1635
1627304500000|2021-07-26 13:01:40|935.6|935.6|935.8|935.4|935.8|935.6|935.6|935.4|790
1627304510000|2021-07-26 13:01:50|935.6||935.6||935.6||935.6||273
1627304520000|2021-07-26 13:02:00|935.4|935.2|935.4|935|935.4|935.2|935.4|935|1499
1627304530000|2021-07-26 13:02:10||935.2||935.2||935.2||935.2|0
1627304540000|2021-07-26 13:02:20|935.6|935.4|935.6|935.2|935.8|935.4|935.6|935.2|641
1627304560000|2021-07-26 13:02:40||935.4||935.4||935.4||935.4|0
1627304570000|2021-07-26 13:02:50|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|1
1627304580000|2021-07-26 13:03:00|935.6|935.2|935.4|935.2|935.8|935.2|935.4|935.2|1335
1627304590000|2021-07-26 13:03:10|935.6||935.6||935.6||935.6||0
1627304620000|2021-07-26 13:03:40|935.4||935.4||935.4||935.4||0
1627304630000|2021-07-26 13:03:50|935.2|935|935.4|935.2|935.4|935.2|935.2|935|1028
1627304650000|2021-07-26 13:04:10|935.6|935.4|935.6|935.4|935.6|935.4|935.4|935.2|1102
1627304660000|2021-07-26 13:04:20|935.8|935.6|936.2|935.8|936.2|935.8|935.8|935.4|6097
1627304760000|2021-07-26 13:06:00|936|935.6|935.8|935.4|936|935.6|935.8|935.4|10441
1627304790000|2021-07-26 13:06:30|936|935.6|936.2|936|936.2|936|936|935.4|7259
1627304800000|2021-07-26 13:06:40|||||||||2500
1627304840000|2021-07-26 13:07:20|936.4|936.2|936.6|936.2|936.6|936.4|936.2|936|5575
1627304870000|2021-07-26 13:07:50|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|1760
1627304890000|2021-07-26 13:08:10|936.4|936|936.2|936|936.4|936|936.2|936|5763
1627304900000|2021-07-26 13:08:20|936.4|936.2|936.4|936|936.4|936.2|936.4|936|1124
1627304910000|2021-07-26 13:08:30|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|872
1627304920000|2021-07-26 13:08:40||936.4||936.2||936.4||936.2|2017
1627304940000|2021-07-26 13:09:00|936.4|936|936.4|936|936.4|936|936.4|936|0
1627304960000|2021-07-26 13:09:20|936.6|936.2|936.6|936.4|936.6|936.4|936.4|936.2|4048
1627304970000|2021-07-26 13:09:30|936.8||936.6||936.8||936.6||1350
1627304980000|2021-07-26 13:09:40|936.8||936.8||936.8||936.6||449
1627305010000|2021-07-26 13:10:10|936.6||936.6||936.6||936.6||267
1627305020000|2021-07-26 13:10:20|936.8||936.6||936.8||936.6||1146
1627305030000|2021-07-26 13:10:30|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|1151
1627305070000|2021-07-26 13:11:10|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|4264
1627305080000|2021-07-26 13:11:20|936.4|936|936|935.6|936.6|936|936|935.6|3175
1627305100000|2021-07-26 13:11:40|935.8|935.8|936|935.8|936|935.8|935.8|935.8|6681
1627305110000|2021-07-26 13:11:50|936.2|936|936.2|936|936.4|936|936.2|936|4767
1627305120000|2021-07-26 13:12:00|936|935.8|936.2|935.8|936.2|935.8|936|935.8|4223
1627305130000|2021-07-26 13:12:10|||||||||1300
1627305170000|2021-07-26 13:12:50|936|935.6|936|935.8|936|935.8|936|935.6|1323
1627305180000|2021-07-26 13:13:00|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|18
1627305190000|2021-07-26 13:13:10|936|935.6|936|935.6|936|935.6|935.8|935.6|2566
1627305210000|2021-07-26 13:13:30||935.8||935.6||935.8||935.6|0
1627305220000|2021-07-26 13:13:40|936.2|935.8|936.4|936|936.4|936.2|936.2|935.8|2392
1627305240000|2021-07-26 13:14:00|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|388
1627305250000|2021-07-26 13:14:10||936.4||936.4||936.4||936.4|0
1627305260000|2021-07-26 13:14:20|936.8|936.6|936.8|936.4|937|936.6|936.8|936.4|1720
1627305270000|2021-07-26 13:14:30||936.6||936.4||936.6||936.4|0
1627305280000|2021-07-26 13:14:40|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|225
1627305290000|2021-07-26 13:14:50|936.4|936|936.4|936|936.4|936|936.4|936|0
1627305300000|2021-07-26 13:15:00|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936|968
1627305310000|2021-07-26 13:15:10|936.6|936|936.6|936.2|936.6|936.2|936.4|936|0
1627305320000|2021-07-26 13:15:20|936.4||936.4||936.4||936.4||0
1627305330000|2021-07-26 13:15:30|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.2|0
1627305340000|2021-07-26 13:15:40|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|0
1627305350000|2021-07-26 13:15:50|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|24
1627305360000|2021-07-26 13:16:00|936.6|936.6|937|936.8|937|936.8|936.6|936.4|1440
1627305370000|2021-07-26 13:16:10|937.2|936.6|937.2|936.8|937.2|937|937.2|936.6|161
1627305390000|2021-07-26 13:16:30||937||937||937||936.8|1100
1627305410000|2021-07-26 13:16:50|937|936.8|937.2|936.8|937.2|936.8|937|936.6|2103
1627305420000|2021-07-26 13:17:00|937|936.6|937.2|936.8|937.2|936.8|937|936.6|0
1627305460000|2021-07-26 13:17:40|937||937||937||937||30
1627305470000|2021-07-26 13:17:50|937.2||937.2||937.2||937||0
1627305480000|2021-07-26 13:18:00|937||937||937||937||0
1627305490000|2021-07-26 13:18:10|937.2||937.2||937.2||937.2||0
1627305500000|2021-07-26 13:18:20|937||937||937||937||0
1627305510000|2021-07-26 13:18:30|937.2||937||937.2||937||0
1627305520000|2021-07-26 13:18:40|936.8|936.6|936.8|936.6|937|936.6|936.8|936.6|2926
1627305530000|2021-07-26 13:18:50|937||937||937||937||1
1627305550000|2021-07-26 13:19:10|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|3176
1627305560000|2021-07-26 13:19:20|937.4|937|937.2|937|937.4|937|937.2|937|2614
1627305600000|2021-07-26 13:20:00|937|936.8|937|936.8|937|936.8|937|936.8|34
1627305620000|2021-07-26 13:20:20|936.8|936.6|936.8|936.6|937|936.6|936.8|936.6|1202
1627305640000|2021-07-26 13:20:40||936.4||936.4||936.4||936.4|539
1627305650000|2021-07-26 13:20:50|936.6|936.2|937|936.6|937|936.6|936.4|936.2|6923
1627305660000|2021-07-26 13:21:00||936.8||936.8||936.8||936.8|0
1627305670000|2021-07-26 13:21:10|||||||||83
1627305680000|2021-07-26 13:21:20|936.8|936.6|937|936.6|937|936.8|936.8|936.6|3471
1627305700000|2021-07-26 13:21:40|937.2|936.8|937.2|937|937.2|937|937.2|936.8|1195
1627305710000|2021-07-26 13:21:50|937|936.8|937|936.6|937|936.8|937|936.6|2642
1627305720000|2021-07-26 13:22:00|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|3152
1627305730000|2021-07-26 13:22:10|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1627305740000|2021-07-26 13:22:20|936.6|936.2|937.2|936.8|937.2|936.8|936.6|936.2|5040
1627305750000|2021-07-26 13:22:30|937||937||937||937||0
1627305760000|2021-07-26 13:22:40|937.2||937.2||937.2||937.2||0
1627305780000|2021-07-26 13:23:00|937.4|937|937.2|937|937.4|937|937.2|937|1121
1627305800000|2021-07-26 13:23:20|937|936.8|937|936.8|937.2|936.8|937|936.8|982
1627305820000|2021-07-26 13:23:40|937.2|937|937.2|936.8|937.4|937|937.2|936.8|1823
1627305850000|2021-07-26 13:24:10||937||936.8||937||936.8|200
1627305880000|2021-07-26 13:24:40|937|936.6|937|936.6|937|936.6|937|936.6|1249
1627305900000|2021-07-26 13:25:00|936.8|936.8|937.2|936.8|937.2|936.8|936.8|936.8|0
1627305910000|2021-07-26 13:25:10||937||937||937||937|0
1627305940000|2021-07-26 13:25:40|||||||||850
1627305950000|2021-07-26 13:25:50|937.4|937.2|937.6|937.2|937.6|937.2|937.2|937|1881
1627305960000|2021-07-26 13:26:00|937.4|937|937.4|937|937.4|937|937.4|937|0
1627306000000|2021-07-26 13:26:40|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|2302
1627306030000|2021-07-26 13:27:10||937||936.8||937||936.8|0
1627306040000|2021-07-26 13:27:20|937||937.2||937.2||937||0
1627306050000|2021-07-26 13:27:30||937||937||937||937|200
1627306070000|2021-07-26 13:27:50||936.8||937||937||936.8|1634
1627306080000|2021-07-26 13:28:00|||||||||1586
1627306090000|2021-07-26 13:28:10|||||||||100
1627306100000|2021-07-26 13:28:20|||||||||20
1627306110000|2021-07-26 13:28:30|937.4|937.2|937.2|937|937.4|937.2|937.2|937|1845
1627306130000|2021-07-26 13:28:50|937|936.8|937|936.8|937|936.8|937|936.8|1130
1627306140000|2021-07-26 13:29:00|937.2|937|937.2|936.8|937.2|937|937.2|936.8|5846
1627306200000|2021-07-26 13:30:00|937|936.6|936.4|936|937.2|936.6|936.2|936|21380
1627306210000|2021-07-26 13:30:10|936.6|936.2|937|936.6|937|936.8|936.4|936|48846
1627306220000|2021-07-26 13:30:20|937.2|936.8|938|937.6|938|937.6|937.2|936.6|24654
1627306230000|2021-07-26 13:30:30|938.2|937.8|939.2|938.8|939.2|938.8|938|937.8|6190
1627306240000|2021-07-26 13:30:40|939.4|939|939|938.6|939.6|939.2|939|938.6|8982
1627306250000|2021-07-26 13:30:50|939.4|939|939.4|939.2|939.4|939.2|939.4|939|0
1627306260000|2021-07-26 13:31:00|939.6|939.4|939.2|938.8|939.6|939.4|939|938.8|7059
1627306270000|2021-07-26 13:31:10|939.4|939|940|939.6|940|939.8|939.4|939|10657
1627306280000|2021-07-26 13:31:20|939.8|939.4|939.2|938.8|940|939.4|939.2|938.8|20338
1627306290000|2021-07-26 13:31:30|939|939|939|938.6|939.2|939|938.2|938|18284
1627306300000|2021-07-26 13:31:40|938.8|938.4|939.2|938.8|939.2|939|938.6|938.2|10004
1627306310000|2021-07-26 13:31:50|939.4|939|939.4|939.2|939.6|939.2|939.2|938.8|6453
1627306320000|2021-07-26 13:32:00|939.6|939|939|938.6|939.6|939|938.8|938.4|9344
1627306330000|2021-07-26 13:32:10|939.2|938.8|939.2|938.8|939.4|939|939|938.8|18493
1627306340000|2021-07-26 13:32:20|939|938.6|938.6|938.2|939|938.8|938.6|938.2|4790
1627306350000|2021-07-26 13:32:30|938.8|938.4|938.8|938.4|939|938.6|938.8|938.4|5528
1627306360000|2021-07-26 13:32:40|939|938.6|940.2|939.8|940.4|940|938.8|938.4|20399
1627306370000|2021-07-26 13:32:50|940.4|940|939.8|939.4|940.4|940|939.8|939.4|2398
1627306380000|2021-07-26 13:33:00|939.6|939.2|939.2|938.8|939.6|939.4|939|938.8|3520
1627306390000|2021-07-26 13:33:10|939.4|939|939.8|939.4|940.2|939.8|939.4|938.8|20447
1627306400000|2021-07-26 13:33:20|939.6|939.2|939.6|939.2|939.8|939.4|939.4|939.2|2661
1627306410000|2021-07-26 13:33:30|939.4|939|939.4|939|939.4|939|939.2|939|818
1627306420000|2021-07-26 13:33:40|939.6|939.2|939.4|939|939.6|939.4|939.4|939|7790
1627306440000|2021-07-26 13:34:00|939.6|939.2|940|939.6|940.2|939.6|939.4|939.2|5993
1627306450000|2021-07-26 13:34:10|939.8|939.4|939.6|939.2|940|939.6|939.4|939.2|4960
1627306460000|2021-07-26 13:34:20|939.4|939|939.2|938.8|939.8|939.4|939.2|938.8|15213
1627306470000|2021-07-26 13:34:30|939.6|939|939.6|939.2|940|939.6|939.4|938.8|15955
1627306480000|2021-07-26 13:34:40|939.8|939.4|939.8|939.6|940|939.6|939.6|939.4|11204
1627306490000|2021-07-26 13:34:50|940|939.4|939.6|939.4|940|939.4|939.6|939.4|1133
1627306500000|2021-07-26 13:35:00|939.4|939.2|939.6|939.2|939.8|939.4|939.4|939|2179
1627306510000|2021-07-26 13:35:10|939.4|939|939.4|939|939.4|939.2|939.4|939|2620
1627306520000|2021-07-26 13:35:20|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|2041
1627306530000|2021-07-26 13:35:30|940|939.6|940.4|940|940.4|940|940|939.6|2053
1627306540000|2021-07-26 13:35:40|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940|660
1627306550000|2021-07-26 13:35:50|940.8|940.4|940.8|940.4|940.8|940.4|940.4|940|10832
1627306560000|2021-07-26 13:36:00|941|940.6|940.8|940.4|941|940.8|940.6|940.4|682
1627306570000|2021-07-26 13:36:10|940.6|940.2|940.2|939.8|940.6|940.2|940|939.8|4865
1627306580000|2021-07-26 13:36:20|940|939.6|939.4|939|940|939.6|939.4|939|4243
1627306590000|2021-07-26 13:36:30|939.2|939.2|939.4|939|939.4|939.2|939|938.8|3949
1627306600000|2021-07-26 13:36:40||939.2||939||939.2||938.8|0
1627306610000|2021-07-26 13:36:50|939.2|938.8|939|938.8|939.2|939|939|938.6|10322
1627306620000|2021-07-26 13:37:00|938.8|938.6|939|938.6|939|938.8|938.8|938.4|18809
1627306630000|2021-07-26 13:37:10|938.8|938.8|939.2|938.8|939.2|938.8|938.8|938.8|4306
1627306640000|2021-07-26 13:37:20|939|938.6|939.2|939|939.2|939|938.8|938.6|1931
1627306650000|2021-07-26 13:37:30|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|1
1627306660000|2021-07-26 13:37:40|939.8|939.4|940|939.6|940.2|939.8|939.8|939.2|4924
1627306670000|2021-07-26 13:37:50|940.2|939.8|939.6|939.2|940.2|939.8|939.2|938.8|12149
1627306680000|2021-07-26 13:38:00|939.8|939.4|940|939.6|940|939.6|939.8|939.4|2951
1627306690000|2021-07-26 13:38:10|940.2|939.8|940.2|939.8|940.4|940.2|940.2|939.8|13110
1627306700000|2021-07-26 13:38:20|||||||||550
1627306710000|2021-07-26 13:38:30|940|939.4|939.2|939|940|939.4|939.2|939|7162
1627306720000|2021-07-26 13:38:40|939.4|939.2|939.2|938.8|939.4|939.2|938.8|938.6|3224
1627306730000|2021-07-26 13:38:50|939.4|939|939.2|938.8|939.4|939|939.2|938.8|0
1627306740000|2021-07-26 13:39:00|939.4|939|939.6|939.2|939.6|939.2|939.2|938.8|5225
1627306750000|2021-07-26 13:39:10|939.8|939.4|940|939.6|940|939.6|939.8|939.4|3302
1627306760000|2021-07-26 13:39:20||939.8||939.6||939.8||939.6|0
1627306770000|2021-07-26 13:39:30|940.2|939.8|939.8|939.6|940.4|940|939.8|939.6|1551
1627306780000|2021-07-26 13:39:40|940|939.4|940.2|939.8|940.2|939.8|940|939.4|1903
1627306790000|2021-07-26 13:39:50|940.4|940|940|939.6|940.4|940|939.8|939.4|1158
1627306800000|2021-07-26 13:40:00|939.8|939.8|939.8|939.6|940|939.8|939.8|939.4|1311
1627306810000|2021-07-26 13:40:10|939.6|939.4|939.2|938.6|939.6|939.4|939|938.6|5855
1627306820000|2021-07-26 13:40:20|939|938.8|939.2|938.8|939.2|938.8|939|938.8|0
1627306830000|2021-07-26 13:40:30|939.4|939|939.2|938.8|939.4|939|939.2|938.8|166
1627306840000|2021-07-26 13:40:40|939.4|939|939.4|939|939.4|939.2|939.2|938.8|2220
1627306850000|2021-07-26 13:40:50|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939|949
1627306870000|2021-07-26 13:41:10|939.4|939|939|938.6|939.4|939|939|938.6|5698
1627306880000|2021-07-26 13:41:20|938.8|938.4|938.4|938|939|938.4|938.4|938|3675
1627306890000|2021-07-26 13:41:30|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1627306900000|2021-07-26 13:41:40|938.4||938.6||938.6||938.4||1883
1627306910000|2021-07-26 13:41:50|938.4|938|938.2|937.8|938.6|938|938|937.8|5260
1627306920000|2021-07-26 13:42:00|938|937.6|938|937.8|938.2|937.8|937.6|937.4|5996
1627306930000|2021-07-26 13:42:10|938.2|937.6|938|937.6|938.2|937.6|937.8|937.4|2668
1627306940000|2021-07-26 13:42:20|938.2|937.8|938.4|938|938.4|938|938.2|937.6|6374
1627306950000|2021-07-26 13:42:30|938.2||938.2||938.4||938.2||1552
1627306960000|2021-07-26 13:42:40|938|937.8|938.2|937.8|938.2|937.8|938|937.6|91
1627306970000|2021-07-26 13:42:50|938|937.6|938.2|937.8|938.2|937.8|938|937.6|0
1627306980000|2021-07-26 13:43:00|938.4|938|938|937.6|938.4|938|938|937.6|789
1627306990000|2021-07-26 13:43:10|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|3465
1627307000000|2021-07-26 13:43:20|938|937.6|937.8|937.4|938|937.6|937.8|937.4|2200
1627307010000|2021-07-26 13:43:30|937.4|937.2|937|936.6|937.4|937.2|937|936.6|11399
1627307020000|2021-07-26 13:43:40|937.2|936.8|937.2|937|937.4|937|937.2|936.6|6279
1627307030000|2021-07-26 13:43:50|937|936.8|937.2|936.8|937.2|936.8|937|936.6|0
1627307040000|2021-07-26 13:44:00|937.4|937|937.4|937|937.6|937.2|937.2|937|13392
1627307050000|2021-07-26 13:44:10|937.2|936.8|937.4|937|937.4|937|937.2|936.8|2175
1627307060000|2021-07-26 13:44:20|937.2|936.8|937|936.6|937.2|936.8|937|936.6|31
1627307080000|2021-07-26 13:44:40|936.8|936.4|936.6|936.2|936.8|936.4|936.2|936|18474
1627307090000|2021-07-26 13:44:50|936.8|936.4|937|936.6|937|936.6|936.6|936.2|2749
1627307100000|2021-07-26 13:45:00|937.2|936.8|937.4|937|937.4|937|937.2|936.6|3264
1627307110000|2021-07-26 13:45:10|937.6|937.2|937.8|937.6|937.8|937.6|937.4|937.2|3997
1627307120000|2021-07-26 13:45:20|938|937.8|938.4|938|938.4|938|938|937.6|3249
1627307130000|2021-07-26 13:45:30|938.2|937.8|938|937.8|938.4|937.8|938|937.6|1397
1627307140000|2021-07-26 13:45:40|938.2|937.6|938.2|937.8|938.2|937.8|938|937.6|906
1627307150000|2021-07-26 13:45:50|938.4|938|938.6|938.2|938.6|938.2|938.4|938|165
1627307160000|2021-07-26 13:46:00|938.8|938.4|939|938.6|939|938.6|938.4|938.2|7136
1627307170000|2021-07-26 13:46:10|938.8|938.4|938.6|938.2|939|938.4|938.6|938.2|1264
1627307180000|2021-07-26 13:46:20|938.8||938.6||938.8||938.6||0
1627307200000|2021-07-26 13:46:40||938.4||938.2||938.4||938.2|0
1627307210000|2021-07-26 13:46:50||938.4||938.2||938.4||938.2|0
1627307220000|2021-07-26 13:47:00||938.4||938.2||938.4||938.2|0
1627307230000|2021-07-26 13:47:10|938.4|938|938.4|938|938.6|938|938|937.8|4123
1627307240000|2021-07-26 13:47:20|938.2||938.2||938.4||938.2||1225
1627307260000|2021-07-26 13:47:40|938.4|938.2|938.4|938|938.6|938.4|938.4|938|1902
1627307270000|2021-07-26 13:47:50|938.6|938.2|938.4|938|938.6|938.2|938.4|938|0
1627307280000|2021-07-26 13:48:00|938.2|937.8|938.4|938.2|938.4|938.2|938|937.6|1597
1627307290000|2021-07-26 13:48:10|938.2|938|938.2|937.8|938.2|938|938|937.8|1763
1627307300000|2021-07-26 13:48:20|938.4|938|938.4|938.2|938.6|938.2|938.4|938|676
1627307310000|2021-07-26 13:48:30|938.6|938|938.2|937.8|938.6|938|938|937.8|1159
1627307320000|2021-07-26 13:48:40|938.4|938|938.4|938.2|938.4|938.2|938.2|938|1653
1627307330000|2021-07-26 13:48:50|938.6|938.4|939|938.6|939|938.6|938.6|938.4|987
1627307350000|2021-07-26 13:49:10|939.2|938.8|939.2|939|939.4|939|939.2|938.6|926
1627307360000|2021-07-26 13:49:20|939|938.8|939|938.6|939.2|938.8|939|938.6|2503
1627307370000|2021-07-26 13:49:30|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|600
1627307380000|2021-07-26 13:49:40|938.4|938.4|938.2|938|938.4|938.4|938.2|938|4208
1627307390000|2021-07-26 13:49:50|938.4|937.8|938.2|937.6|938.4|937.8|937.8|937.6|12308
1627307400000|2021-07-26 13:50:00|938|937.8|938|937.6|938|937.8|938|937.6|661
1627307410000|2021-07-26 13:50:10|938.2|937.8|938.2|937.8|938.2|937.8|938|937.6|990
1627307420000|2021-07-26 13:50:20|938|937.6|938|937.6|938|937.8|938|937.6|0
1627307430000|2021-07-26 13:50:30|938.2|937.8|938.4|938|938.4|938|938.2|937.8|2292
1627307440000|2021-07-26 13:50:40|938.2|937.8|938.2|937.8|938.4|938|938.2|937.8|0
1627307450000|2021-07-26 13:50:50|938.4|938|938.4|938|938.6|938.2|938.2|937.8|331
1627307460000|2021-07-26 13:51:00|938.6|938.2|938.8|938.4|938.8|938.6|938.4|938.2|2906
1627307470000|2021-07-26 13:51:10|938.6|938.6|939|938.6|939|938.6|938.6|938.6|0
1627307480000|2021-07-26 13:51:20|938.8|938.4|939.4|939|939.4|939|938.8|938.4|897
1627307490000|2021-07-26 13:51:30|939.2||939.4||939.4||939.2||0
1627307500000|2021-07-26 13:51:40|939.6|939.2|939.4|939|939.6|939.2|939.4|939|0
1627307510000|2021-07-26 13:51:50|939.6|939.2|939.8|939.4|939.8|939.6|939.4|939|1264
1627307520000|2021-07-26 13:52:00|939.6||939.8||939.8||939.6||0
1627307530000|2021-07-26 13:52:10|939.6||939.8||939.8||939.6||0
1627307540000|2021-07-26 13:52:20|940|939.6|940.4|940|940.4|940|940|939.6|4479
1627307550000|2021-07-26 13:52:30|940.2|939.8|940|939.6|940.4|939.8|939.8|939.4|5347
1627307560000|2021-07-26 13:52:40|939.8|939.4|939.8|939.4|939.8|939.4|939.6|939.4|4641
1627307570000|2021-07-26 13:52:50|939.6|939.2|939.8|939.6|939.8|939.6|939.6|939.2|3362
1627307580000|2021-07-26 13:53:00|940|939.8|940|939.6|940|939.8|940|939.6|1042
1627307590000|2021-07-26 13:53:10|940.2|939.8|940.2|939.8|940.2|940|940|939.6|5091
1627307610000|2021-07-26 13:53:30|940|940|940.2|940|940.2|940|940|940|1861
1627307620000|2021-07-26 13:53:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|84
1627307640000|2021-07-26 13:54:00|940.2|940|940.2|939.8|940.2|940|940|939.8|6239
1627307650000|2021-07-26 13:54:10|940.4|940|940.4|940|940.4|940.2|940.2|940|4516
1627307660000|2021-07-26 13:54:20|940.2|939.8|940|939.8|940.2|940|940|939.8|2078
1627307670000|2021-07-26 13:54:30|939.8|939.6|940|939.6|940|939.6|939.8|939.6|2082
1627307680000|2021-07-26 13:54:40|940.2|939.8|939.8|939.6|940.2|939.8|939.8|939.6|2904
1627307690000|2021-07-26 13:54:50|940|939.8|940.6|940.4|940.8|940.6|940|939.6|93949
1627307700000|2021-07-26 13:55:00||940.2||940.2||940.2||940.2|2541
1627307710000|2021-07-26 13:55:10|940.8|940.4|940.8|940.4|940.8|940.6|940.6|940.2|13314
1627307720000|2021-07-26 13:55:20|940.6|940.2|940.8|940.4|940.8|940.4|940.4|940.2|9134
1627307730000|2021-07-26 13:55:30|941|940.6|941.4|941|941.4|941|941|940.6|3384
1627307740000|2021-07-26 13:55:40|941.2|941.2|941.6|941.2|941.6|941.2|941.2|941.2|0
1627307750000|2021-07-26 13:55:50|941.4|941.4|941.6|941.2|941.8|941.4|941.4|941|15428
1627307760000|2021-07-26 13:56:00||941.4||941.2||941.4||941.2|0
1627307780000|2021-07-26 13:56:20|941.4|941|941.2|940.8|941.6|941.2|941|940.8|20961
1627307800000|2021-07-26 13:56:40|941|940.6|941|940.6|941|940.6|941|940.6|1872
1627307810000|2021-07-26 13:56:50|940.8|940.4|940.6|940.2|941|940.4|940.4|940.2|9463
1627307820000|2021-07-26 13:57:00|940.8|940.4|940.8|940.4|941|940.6|940.8|940.2|3009
1627307830000|2021-07-26 13:57:10|941|940.6|941|940.8|941.2|941|940.8|940.4|1847
1627307840000|2021-07-26 13:57:20|941.2|941|941.2|941|941.2|941|941.2|940.8|18
1627307850000|2021-07-26 13:57:30|941|940.8|941|940.6|941.2|940.8|941|940.6|353
1627307860000|2021-07-26 13:57:40|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|113
1627307870000|2021-07-26 13:57:50|941.4|941|941.4|941|941.4|941.2|941.2|940.8|4452
1627307900000|2021-07-26 13:58:20|941.6|941.2|941.8|941.4|942|941.6|941.6|941.2|3683
1627307910000|2021-07-26 13:58:30|942|941.6|942|941.6|942|941.6|942|941.6|400
1627307940000|2021-07-26 13:59:00|941.8|941.4|942|941.6|942|941.6|941.2|941|27618
1627307970000|2021-07-26 13:59:30|941.8|941.4|942|941.6|942|941.6|941.6|941.4|858
1627307980000|2021-07-26 13:59:40||941.8||941.8||941.8||941.8|0
1627307990000|2021-07-26 13:59:50|942.2||942.2||942.2||942||6640
1627308020000|2021-07-26 14:00:20|942|941.6|942|941.6|942|941.6|942|941.6|783
1627308030000|2021-07-26 14:00:30|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|2640
1627308040000|2021-07-26 14:00:40|942||942||942.2||942||0
1627308050000|2021-07-26 14:00:50||941.6||941.6||941.6||941.6|511
1627308060000|2021-07-26 14:01:00|942.2|941.8|942.2|941.8|942.2|942|941.6|941.4|26361
1627308070000|2021-07-26 14:01:10|942.4|942|942.4|942|942.4|942|942.2|941.8|4605
1627308080000|2021-07-26 14:01:20|942.2|941.8|942|941.6|942.2|941.8|942|941.6|4820
1627308090000|2021-07-26 14:01:30|941.8||942||942||941.8||1532
1627308110000|2021-07-26 14:01:50|942.2|941.8|942.4|942|942.4|942.2|942|941.8|8883
1627308120000|2021-07-26 14:02:00|942.6|942.2|942.8|942.6|943|942.6|942.6|942.2|7636
1627308130000|2021-07-26 14:02:10|942.6|942.4|943.2|942.8|943.4|943|942.6|942.4|12190
1627308140000|2021-07-26 14:02:20|943.4|943|943.6|943.2|943.6|943.2|943.4|943|527
1627308150000|2021-07-26 14:02:30|943.4||943.4||943.4||943.4||1161
1627308160000|2021-07-26 14:02:40|943.2|943|943.4|943|943.4|943.2|943.2|943|1118
1627308170000|2021-07-26 14:02:50|943.2|942.8|943|942.6|943.2|943|943|942.6|1986
1627308180000|2021-07-26 14:03:00|942.8|942.4|942.6|942.2|943|942.4|942.6|942.2|4109
1627308190000|2021-07-26 14:03:10|942.4||942.4||942.4||942.4||0
1627308200000|2021-07-26 14:03:20|942.2|942|942.4|942|942.4|942|942.2|942|365
1627308210000|2021-07-26 14:03:30|942.6|942.2|942.4|942|942.6|942.2|942.4|942|0
1627308220000|2021-07-26 14:03:40|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|0
1627308230000|2021-07-26 14:03:50|942.8|942.4|943.2|942.8|943.2|942.8|942.8|942.2|6001
1627308240000|2021-07-26 14:04:00|943||943||943||943||0
1627308250000|2021-07-26 14:04:10|942.8|942.6|942.6|942.2|943|942.6|942.6|942.2|15266
1627308260000|2021-07-26 14:04:20|942.8|942.4|943.2|942.8|943.4|943|942.8|942.4|9353
1627308270000|2021-07-26 14:04:30|943.4|943|943.2|942.8|943.4|943|943.2|942.8|327
1627308290000|2021-07-26 14:04:50|943|942.6|942.8|942.4|943.2|942.6|942.8|942.4|4877
1627308300000|2021-07-26 14:05:00|943|942.6|943.2|942.8|943.2|942.8|943|942.4|221
1627308330000|2021-07-26 14:05:30|943||943||943||943||0
1627308340000|2021-07-26 14:05:40|943.2||943.2||943.2||943.2||86
1627308350000|2021-07-26 14:05:50|943.4|943|943.4|943.2|943.4|943.2|943.4|943|7125
1627308360000|2021-07-26 14:06:00|943.6|943.4|943.8|943.4|943.8|943.6|943.4|943.2|11212
1627308370000|2021-07-26 14:06:10|943.6|943.6|944|943.6|944|943.6|943.6|943.4|3246
1627308380000|2021-07-26 14:06:20|944.2|943.8|944.6|944.2|944.6|944.4|944.2|943.8|16730
1627308390000|2021-07-26 14:06:30|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.2|1538
1627308400000|2021-07-26 14:06:40|945|944.6|944.6|944.2|945|944.6|944.4|944.2|8394
1627308410000|2021-07-26 14:06:50|944.4||944.6||944.6||944.4||0
1627308420000|2021-07-26 14:07:00|944.4|944|944.2|943.8|944.6|944|944.2|943.8|11983
1627308430000|2021-07-26 14:07:10|944|943.6|944.2|943.8|944.2|943.8|943.8|943.2|27031
1627308440000|2021-07-26 14:07:20|944.4|944|944|943.6|944.4|944|943.8|943.4|13782
1627308450000|2021-07-26 14:07:30|944.2|943.8|944.4|944|944.4|944|944.2|943.8|3834
1627308460000|2021-07-26 14:07:40|944.6|944.2|944.8|944.4|945|944.8|944.6|944.2|31778
1627308470000|2021-07-26 14:07:50|944.6|944.2|944.2|943.8|944.6|944.2|944.2|943.8|9293
1627308480000|2021-07-26 14:08:00|||||||||1888
1627308490000|2021-07-26 14:08:10|944.4|944|944.6|944.2|944.8|944.4|944.4|944|11115
1627308500000|2021-07-26 14:08:20|944.4|944|944.4|944|944.4|944.2|944.4|944|864
1627308510000|2021-07-26 14:08:30|||||||||2198
1627308520000|2021-07-26 14:08:40|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944|9886
1627308540000|2021-07-26 14:09:00|944.8|944.4|945|944.6|945|944.8|944.8|944.4|8322
1627308550000|2021-07-26 14:09:10|944.8||945||945||944.8||414
1627308560000|2021-07-26 14:09:20|944.8||945||945||944.8||1581
1627308570000|2021-07-26 14:09:30|945.2|944.8|945.2|944.8|945.4|945.2|945|944.6|19853
1627308580000|2021-07-26 14:09:40||944.6||945||945||944.6|226
1627308590000|2021-07-26 14:09:50||944.8||945||945||944.8|0
1627308600000|2021-07-26 14:10:00|945|944.8|945|944.6|945.2|944.8|944.8|944.4|12413
1627308610000|2021-07-26 14:10:10|945.2|944.8|945.2|945|945.2|945|945.2|944.8|3912
1627308620000|2021-07-26 14:10:20||944.8||944.8||944.8||944.8|0
1627308640000|2021-07-26 14:10:40|945.4|945|945.6|945.2|945.6|945.2|945.4|944.8|525
1627308660000|2021-07-26 14:11:00|945.4|945|945.4|945|945.4|945.2|945.2|945|1443
1627308670000|2021-07-26 14:11:10|945.2|944.8|945|944.6|945.4|944.8|945|944.6|4693
1627308680000|2021-07-26 14:11:20|944.8||944.8||944.8||944.8||0
1627308700000|2021-07-26 14:11:40|945|944.8|945|944.6|945|944.8|945|944.6|2672
1627308720000|2021-07-26 14:12:00|945.2|944.8|945.4|945|945.4|945.2|945.2|944.8|1884
1627308730000|2021-07-26 14:12:10|945.2|944.8|945.2|944.8|945.4|944.8|945|944.8|3875
1627308740000|2021-07-26 14:12:20|945||945.2||945.2||945||240
1627308770000|2021-07-26 14:12:50|945.4|945|944.8|944.6|945.4|945|944.6|944.4|14074
1627308780000|2021-07-26 14:13:00|945|944.8|945.2|944.8|945.2|944.8|945|944.8|1124
1627308790000|2021-07-26 14:13:10|945|945|945.4|945|945.4|945|945|945|1684
1627308800000|2021-07-26 14:13:20|945.2|944.8|944.8|944.4|945.2|944.8|944.6|944.4|2162
1627308810000|2021-07-26 14:13:30|945|944.6|944.8|944.4|945|944.6|944.8|944.4|1665
1627308820000|2021-07-26 14:13:40|944.6|944.2|944.4|944|944.6|944.2|944|943.8|24378
1627308830000|2021-07-26 14:13:50|944.2|943.8|943.8|943.4|944.4|943.8|943.4|943|9727
1627308840000|2021-07-26 14:14:00|943.6|943.2|943.8|943.4|943.8|943.6|943.4|943.2|5019
1627308850000|2021-07-26 14:14:10|944|943.6|944|943.6|944.2|943.8|943.8|943.4|1815
1627308860000|2021-07-26 14:14:20|944.2|943.8|944|943.6|944.2|943.8|944|943.6|299
1627308870000|2021-07-26 14:14:30|944.2|943.4|944|943.6|944.2|943.8|944|943.4|0
1627308880000|2021-07-26 14:14:40|944.2||943.8||944.2||943.8||0
1627308890000|2021-07-26 14:14:50|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|883
1627308900000|2021-07-26 14:15:00|943.8|943.2|944|943.6|944|943.6|943.8|943.2|4643
1627308910000|2021-07-26 14:15:10|943.8||943.8||944||943.8||0
1627308940000|2021-07-26 14:15:40|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|2249
1627308950000|2021-07-26 14:15:50|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|1521
1627308960000|2021-07-26 14:16:00|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|1602
1627308970000|2021-07-26 14:16:10|||||||||600
1627308980000|2021-07-26 14:16:20|943.6|943.2|943.4|943.2|943.8|943.2|943.4|943.2|2418
1627309000000|2021-07-26 14:16:40|943.2|943|943.2|942.8|943.2|943|943|942.8|2282
1627309010000|2021-07-26 14:16:50|943|942.6|942.8|942.6|943|942.6|942.8|942.4|8583
1627309020000|2021-07-26 14:17:00|942.6|942.4|942.4|942.2|942.8|942.4|942.4|942|15826
1627309030000|2021-07-26 14:17:10|942.6||942.6||942.6||942.6||500
1627309040000|2021-07-26 14:17:20|942.4|942|942.4|942|942.6|942|942.4|942|1537
1627309050000|2021-07-26 14:17:30|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942.2|0
1627309060000|2021-07-26 14:17:40|942.8|942.6|943|942.8|943.2|943|942.8|942.6|8131
1627309070000|2021-07-26 14:17:50|942.8|942.6|942.8|942.4|943|942.8|942.8|942.4|3808
1627309080000|2021-07-26 14:18:00|942.6|942.2|942.4|942|942.8|942.2|942.2|941.8|12608
1627309090000|2021-07-26 14:18:10|942.6|942.2|942.4|942|942.6|942.2|942.4|942|1401
1627309100000|2021-07-26 14:18:20|942.6|942.2|942.6|942.2|942.6|942.4|942.6|942|1
1627309110000|2021-07-26 14:18:30|942.8|942.4|942.8|942.6|942.8|942.6|942.6|942.2|4545
1627309130000|2021-07-26 14:18:50|943|942.8|943|942.6|943.2|942.8|943|942.6|3326
1627309160000|2021-07-26 14:19:20|943.2|942.8|943.2|942.8|943.2|943|943|942.6|4242
1627309170000|2021-07-26 14:19:30|943||943.2||943.2||943||0
1627309180000|2021-07-26 14:19:40|943||943||943||943||0
1627309190000|2021-07-26 14:19:50|942.8|942.6|943.2|943|943.2|943|942.8|942.6|3989
1627309200000|2021-07-26 14:20:00|943.4|943.2|943.8|943.6|943.8|943.6|943.2|943|2008
1627309210000|2021-07-26 14:20:10|944|943.8|944.2|943.8|944.2|943.8|944|943.8|7174
1627309220000|2021-07-26 14:20:20||944||944||944||943.8|0
1627309230000|2021-07-26 14:20:30|944.4|943.8|944.4|944|944.4|944|944.2|943.8|4962
1627309240000|2021-07-26 14:20:40|944.2|944.2|944.6|944.2|944.6|944.2|944.2|944.2|413
1627309250000|2021-07-26 14:20:50|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1627309260000|2021-07-26 14:21:00|945|944.6|945|944.6|945|944.6|944.8|944.6|340
1627309270000|2021-07-26 14:21:10|945.2|944.8|945|944.8|945.4|945.2|945|944.6|49504
1627309280000|2021-07-26 14:21:20||944.6||944.6||944.6||944.6|11
1627309290000|2021-07-26 14:21:30|945.2|944.8|945.2|944.8|945.2|945|945.2|944.6|6819
1627309300000|2021-07-26 14:21:40|945|945|945.2|945|945.2|945|945|945|0
1627309310000|2021-07-26 14:21:50||944.8||945||945||944.8|59
1627309330000|2021-07-26 14:22:10|||||||||4058
1627309340000|2021-07-26 14:22:20||944.8||944.8||944.8||944.8|1159
1627309380000|2021-07-26 14:23:00|945|944.6|944.6|944.4|945.2|944.6|944.6|944.4|5303
1627309390000|2021-07-26 14:23:10|944.8|944.6|944.2|944|944.8|944.6|944.2|944|8924
1627309400000|2021-07-26 14:23:20|944.4|944.2|944.8|944.4|944.8|944.4|944.4|944.2|1643
1627309420000|2021-07-26 14:23:40|944.6|944.2|944.8|944.4|944.8|944.6|944.4|944.2|8600
1627309440000|2021-07-26 14:24:00|945|944.6|945.2|945|945.2|945|944.8|944.6|90079
1627309450000|2021-07-26 14:24:10|945.4|945.2|945.6|945.2|945.6|945.2|945.2|945.2|6955
1627309480000|2021-07-26 14:24:40|945.4|945.4|945.6|945.2|945.6|945.4|945.4|945.2|900
1627309490000|2021-07-26 14:24:50|945.8|945.4|945.8|945.6|945.8|945.6|945.8|945.2|3132
1627309500000|2021-07-26 14:25:00|945.6|945.4|945.6|945.2|945.8|945.4|945.6|945.2|4737
1627309510000|2021-07-26 14:25:10|945.8|945.4|945.6|945.4|945.8|945.4|945.6|945.4|0
1627309520000|2021-07-26 14:25:20|945.8||945.8||945.8||945.8||1
1627309530000|2021-07-26 14:25:30|945.6||945.8||945.8||945.6||707
1627309540000|2021-07-26 14:25:40|946|945.6|945.8|945.6|946|945.6|945.8|945.6|4775
1627309560000|2021-07-26 14:26:00|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|5450
1627309580000|2021-07-26 14:26:20|||||||||100
1627309590000|2021-07-26 14:26:30|945.4|945.2|945.8|945.4|945.8|945.4|945.4|945.2|5354
1627309600000|2021-07-26 14:26:40|||||||||900
1627309610000|2021-07-26 14:26:50|945.6||945.6||945.8||945.6||3450
1627309620000|2021-07-26 14:27:00|945.8||945.8||945.8||945.8||4768
1627309630000|2021-07-26 14:27:10|945.6||945.8||945.8||945.6||2047
1627309640000|2021-07-26 14:27:20|945.6||945.8||945.8||945.6||0
1627309650000|2021-07-26 14:27:30|945.6|945.2|945.4|945|945.8|945.2|945.2|945|8108
1627309660000|2021-07-26 14:27:40|945.2|944.8|945|944.6|945.4|944.8|945|944.6|2180
1627309670000|2021-07-26 14:27:50|944.6|944.4|944.6|944.2|944.6|944.4|944.2|944|9982
1627309690000|2021-07-26 14:28:10|944.4|944|944.4|944|944.6|944|944.4|944|5563
1627309700000|2021-07-26 14:28:20|944.2|943.8|944.2|943.8|944.2|943.8|944|943.8|11062
1627309710000|2021-07-26 14:28:30|944|943.6|944|943.6|944|943.6|943.6|943.4|11973
1627309720000|2021-07-26 14:28:40|943.8||944||944||943.8||658
1627309730000|2021-07-26 14:28:50|||||||||100
1627309740000|2021-07-26 14:29:00|943.8|943.4|943.6|943.2|943.8|943.6|943.6|943.2|13935
1627309750000|2021-07-26 14:29:10|943.8|943.4|944|943.6|944|943.8|943.8|943.4|12879
1627309760000|2021-07-26 14:29:20|||||||||100
1627309770000|2021-07-26 14:29:30|943.8|943.4|943.8|943.6|943.8|943.6|943.6|943.4|2504
1627309780000|2021-07-26 14:29:40|944||944||944||943.8||1351
1627309800000|2021-07-26 14:30:00|944.2|943.8|944.2|943.6|944.2|944|944.2|943.6|477
1627309810000|2021-07-26 14:30:10||943.8||943.6||943.8||943.6|0
1627309820000|2021-07-26 14:30:20||943.8||943.8||943.8||943.8|0
1627309830000|2021-07-26 14:30:30|944||944.2||944.2||944||0
1627309840000|2021-07-26 14:30:40|944||944.2||944.2||944||327
1627309860000|2021-07-26 14:31:00|944||944.2||944.2||944||864
1627309870000|2021-07-26 14:31:10|944|943.6|944|943.6|944.2|943.6|944|943.6|1809
1627309880000|2021-07-26 14:31:20|943.8|943.4|944|943.6|944|943.6|943.8|943.4|3172
1627309890000|2021-07-26 14:31:30|943.8|943.4|943.8|943.4|943.8|943.4|943.4|943.2|19769
1627309900000|2021-07-26 14:31:40|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|3176
1627309910000|2021-07-26 14:31:50|943.4|943|942.6|942.2|943.6|943|942.4|942.2|21155
1627309920000|2021-07-26 14:32:00|942.4|942|942.4|942|942.4|942|942.4|942|0
1627309930000|2021-07-26 14:32:10|942.6|942.2|942.6|942.2|942.6|942.2|942.2|941.8|23618
1627309940000|2021-07-26 14:32:20|942.4|942|942|941.6|942.4|942|942|941.6|2413
1627309960000|2021-07-26 14:32:40|942.2|941.8|942.2|941.8|942.2|941.8|942|941.6|2400
1627309970000|2021-07-26 14:32:50|942|942|942.2|941.8|942.2|942|941.8|941.6|1087
1627309980000|2021-07-26 14:33:00||942||941.8||942||941.8|350
1627309990000|2021-07-26 14:33:10|942|942|942.2|941.8|942.2|942|942|941.8|514
1627310000000|2021-07-26 14:33:20|942|941.6|942|941.6|942|941.6|941.8|941.6|2340
1627310010000|2021-07-26 14:33:30|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|0
1627310020000|2021-07-26 14:33:40||942||942||942||942|0
1627310030000|2021-07-26 14:33:50|942.4||942.2||942.4||942.2||280
1627310040000|2021-07-26 14:34:00|942.4||942.4||942.4||942.2||1747
1627310070000|2021-07-26 14:34:30|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942|7061
1627310090000|2021-07-26 14:34:50|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|2598
1627310100000|2021-07-26 14:35:00|942.4|942.2|942.2|941.8|942.4|942.2|942|941.6|5307
1627310110000|2021-07-26 14:35:10|942|941.6|942.2|941.8|942.2|942|942|941.6|2210
1627310120000|2021-07-26 14:35:20|942||942.2||942.2||942||100
1627310140000|2021-07-26 14:35:40|942.4|942|942.6|942.4|942.6|942.4|942.4|942|6714
1627310150000|2021-07-26 14:35:50|942.8||942.8||942.8||942.6||315
1627310160000|2021-07-26 14:36:00|942.6||942.8||942.8||942.6||576
1627310170000|2021-07-26 14:36:10|942.6|942.2|942|941.8|942.6|942.2|942|941.8|11258
1627310180000|2021-07-26 14:36:20|||||||||2071
1627310200000|2021-07-26 14:36:40|||||||||694
1627310210000|2021-07-26 14:36:50|942.2|942|942.2|942|942.2|942|942.2|942|501
1627310230000|2021-07-26 14:37:10|942|941.8|942.2|941.8|942.2|941.8|942|941.8|2673
1627310240000|2021-07-26 14:37:20|942|941.6|941.4|941.2|942|941.6|941.4|941.2|6827
1627310250000|2021-07-26 14:37:30|941.2|941|941.2|940.8|941.4|941|941|940.8|5547
1627310290000|2021-07-26 14:38:10|941.4|941|941.2|940.8|941.4|941|941.2|940.8|1965
1627310300000|2021-07-26 14:38:20|941|941|941.2|940.8|941.4|941|941|940.8|3700
1627310310000|2021-07-26 14:38:30|941|941|941.4|941|941.4|941|941|940.8|5250
1627310330000|2021-07-26 14:38:50|941.2|941.2|941.4|941.2|941.4|941.2|941.2|941.2|337
1627310340000|2021-07-26 14:39:00|941.6|941.4|941.6|941.2|941.8|941.4|941.4|941.2|23281
1627310370000|2021-07-26 14:39:30|941.4||941.6||941.6||941.4||229
1627310380000|2021-07-26 14:39:40|||||||||500
1627310390000|2021-07-26 14:39:50|941.8|941.4|941.6|941.2|941.8|941.4|941.6|941.2|9646
1627310400000|2021-07-26 14:40:00|941.4|941|941.2|941|941.4|941.2|941.2|941|4170
1627310410000|2021-07-26 14:40:10|941.4|941.2|941.8|941.4|941.8|941.4|941.4|941.2|2979
1627310420000|2021-07-26 14:40:20|942|941.6|941.8|941.4|942|941.6|941.8|941.4|421
1627310450000|2021-07-26 14:40:50|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|1303
1627310460000|2021-07-26 14:41:00|942|941.6|942.2|941.8|942.2|941.8|942|941.6|1989
1627310470000|2021-07-26 14:41:10|942.4|942|942.4|942|942.4|942.2|942.4|942|0
1627310490000|2021-07-26 14:41:30||942.2||942.2||942.2||942.2|0
1627310500000|2021-07-26 14:41:40|942.6|942.4|942.8|942.6|943|942.6|942.6|942.4|1750
1627310510000|2021-07-26 14:41:50||942.4||942.6||942.6||942.4|161
1627310520000|2021-07-26 14:42:00|943|942.8|943|942.8|943.2|943|943|942.6|2524
1627310530000|2021-07-26 14:42:10|942.8|942.6|943|942.6|943|942.6|942.8|942.6|70
1627310550000|2021-07-26 14:42:30|942.8|942.4|942.6|942.2|942.8|942.4|942.6|942.2|2057
1627310580000|2021-07-26 14:43:00||942.4||942.2||942.4||942.2|0
1627310610000|2021-07-26 14:43:30||942.4||942.2||942.4||942.2|0
1627310620000|2021-07-26 14:43:40|942.4||942.4||942.4||942.4||0
1627310630000|2021-07-26 14:43:50|||||||||10
1627310640000|2021-07-26 14:44:00|942.6|942.4|942.6|942.2|942.8|942.4|942.4|942.2|5236
1627310660000|2021-07-26 14:44:20|942.4|942|942.4|942|942.4|942|942.2|941.8|1470
1627310670000|2021-07-26 14:44:30|942.2|941.8|942.2|941.8|942.4|941.8|941.8|941.6|3913
1627310690000|2021-07-26 14:44:50|942.4|942|942.4|942|942.4|942|942.2|941.8|4163
1627310700000|2021-07-26 14:45:00|942.2|941.8|941.8|941.4|942.4|941.8|941.8|941.4|8513
1627310710000|2021-07-26 14:45:10|941.6|941.2|941.6|941.2|941.8|941.4|941.6|941.2|2704
1627310720000|2021-07-26 14:45:20||941.4||941.2||941.4||941.2|20
1627310730000|2021-07-26 14:45:30|941.8|941.4|941.8|941.6|942|941.8|941.6|941.2|19888
1627310740000|2021-07-26 14:45:40|942|941.8|942|941.6|942|941.8|941.8|941.6|3101
1627310750000|2021-07-26 14:45:50|941.8||941.8||941.8||941.8||0
1627310760000|2021-07-26 14:46:00|942||941.8||942||941.8||1318
1627310770000|2021-07-26 14:46:10|942|941.8|942.4|942|942.4|942.2|942|941.8|4829
1627310790000|2021-07-26 14:46:30||942.2||942.2||942.2||942.2|1129
1627310800000|2021-07-26 14:46:40|942.6|942.4|943.2|942.8|943.2|942.8|942.6|942.4|4866
1627310810000|2021-07-26 14:46:50|943|942.6|943|942.6|943.2|942.6|942.8|942.4|5245
1627310820000|2021-07-26 14:47:00|943.2|942.8|943|942.8|943.2|942.8|943|942.8|0
1627310830000|2021-07-26 14:47:10|942.8|942.6|943|942.6|943|942.6|942.8|942.4|1174
1627310840000|2021-07-26 14:47:20||942.8||942.6||942.8||942.6|0
1627310860000|2021-07-26 14:47:40|942.8|942.8|943|942.6|943|942.8|942.8|942.6|4271
1627310870000|2021-07-26 14:47:50|942.8|942.8|942.8|942.6|943|942.8|942.8|942.6|8899
1627310880000|2021-07-26 14:48:00|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|6374
1627310890000|2021-07-26 14:48:10|942.4|942|942.4|942|942.6|942|942.2|942|2862
1627310900000|2021-07-26 14:48:20|942.6|942.2|942.8|942.4|942.8|942.4|942.4|942|13494
1627310910000|2021-07-26 14:48:30|942.6||942.8||942.8||942.6||667
1627310920000|2021-07-26 14:48:40|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|3013
1627310930000|2021-07-26 14:48:50|942.4|942|942.4|942|942.4|942|942.4|942|957
1627310970000|2021-07-26 14:49:30|942.6|942.2|942.6|942.2|942.6|942.4|942.6|942.2|2643
1627310980000|2021-07-26 14:49:40|942.8|942.4|942.8|942.4|942.8|942.6|942.6|942.2|9003
1627310990000|2021-07-26 14:49:50|942.6||942.8||942.8||942.6||356
1627311030000|2021-07-26 14:50:30|942.6|942.6|942.6|942.2|942.8|942.6|942.4|942.2|13605
1627311050000|2021-07-26 14:50:50|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|190
1627311060000|2021-07-26 14:51:00|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942.2|815
1627311090000|2021-07-26 14:51:30|942.4||942.6||942.6||942.4||2786
1627311100000|2021-07-26 14:51:40||942.4||942.4||942.4||942.4|2187
1627311110000|2021-07-26 14:51:50|||||||||2839
1627311120000|2021-07-26 14:52:00|942.4|942.2|942.6|942.2|942.6|942.4|942.4|942.2|2202
1627311130000|2021-07-26 14:52:10|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|2283
1627311140000|2021-07-26 14:52:20|||||||||2257
1627311150000|2021-07-26 14:52:30|942.6||942.8||942.8||942.6||832
1627311160000|2021-07-26 14:52:40|943|942.6|943|942.6|943|942.8|942.8|942.6|2540
1627311170000|2021-07-26 14:52:50|942.8||942.8||942.8||942.8||0
1627311180000|2021-07-26 14:53:00||942.4||942.4||942.6||942.4|3412
1627311190000|2021-07-26 14:53:10|943|942.6|943.4|943|943.4|943.2|942.8|942.6|5855
1627311200000|2021-07-26 14:53:20|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943|1877
1627311210000|2021-07-26 14:53:30|943.4|943.4|943.6|943.4|943.6|943.4|943.4|943.2|16549
1627311220000|2021-07-26 14:53:40|943.4|943.2|943.2|943|943.6|943.4|943.2|942.8|8753
1627311230000|2021-07-26 14:53:50|943.4|943.2|943.4|943|943.4|943.2|943.4|943|1124
1627311260000|2021-07-26 14:54:20|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|2000
1627311270000|2021-07-26 14:54:30|943.4||943.6||943.6||943.4||1000
1627311280000|2021-07-26 14:54:40|943.4|943|943.2|943|943.4|943|943.2|943|11185
1627311290000|2021-07-26 14:54:50|943|942.8|943.4|943|943.4|943|943|942.8|7284
1627311310000|2021-07-26 14:55:10|943.2||943.4||943.4||943.2||2000
1627311320000|2021-07-26 14:55:20|943.6|943.2|943.8|943.4|943.8|943.6|943.6|943|26396
1627311350000|2021-07-26 14:55:50||943.6||943.4||943.6||943.4|17
1627311360000|2021-07-26 14:56:00|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|5507
1627311370000|2021-07-26 14:56:10|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|2098
1627311380000|2021-07-26 14:56:20||943.6||943.6||943.6||943.6|0
1627311400000|2021-07-26 14:56:40|||||||||2886
1627311410000|2021-07-26 14:56:50|944|943.8|944|943.6|944|943.8|944|943.6|8575
1627311470000|2021-07-26 14:57:50|944.2|943.8|944.2|944|944.4|944|944.2|943.6|7615
1627311480000|2021-07-26 14:58:00|944|943.8|944|943.8|944|943.8|944|943.6|485
1627311490000|2021-07-26 14:58:10|944.2||944.2||944.2||944||1000
1627311500000|2021-07-26 14:58:20||944||943.8||944||943.8|0
1627311540000|2021-07-26 14:59:00|944||944||944.2||944||3368
1627311550000|2021-07-26 14:59:10|943.8|943.6|943.4|943|943.8|943.6|943.4|943|11641
1627311560000|2021-07-26 14:59:20|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943.2|990
1627311570000|2021-07-26 14:59:30|943.4||943.6||943.6||943.4||82
1627311590000|2021-07-26 14:59:50||943.4||943.2||943.4||943.2|615
1627311600000|2021-07-26 15:00:00|943.8|943.4|944|943.8|944.2|943.8|943.8|943.4|3022
1627311610000|2021-07-26 15:00:10||943.6||943.6||943.8||943.6|525
1627311630000|2021-07-26 15:00:30|943.8|943.4|943.2|943|943.8|943.6|943.2|943|17243
1627311640000|2021-07-26 15:00:40|943.4|943.2|943|942.8|943.4|943.2|943|942.8|18836
1627311650000|2021-07-26 15:00:50|||||||||116
1627311660000|2021-07-26 15:01:00|943.2|943|943|942.8|943.2|943|943|942.8|16773
1627311670000|2021-07-26 15:01:10|942.8|942.6|943|942.6|943|942.6|942.8|942.6|1728
1627311690000|2021-07-26 15:01:30|943.2|942.8|943.2|943|943.4|943.2|943.2|942.8|26461
1627311700000|2021-07-26 15:01:40|943.4||943.2||943.4||943.2||2055
1627311710000|2021-07-26 15:01:50|943|942.8|942.8|942.6|943|942.8|942.8|942.6|3114
1627311720000|2021-07-26 15:02:00|943|942.8|943|942.8|943|942.8|942.8|942.6|1154
1627311730000|2021-07-26 15:02:10|943.2||943.2||943.2||943.2||0
1627311740000|2021-07-26 15:02:20|943||943||943.2||943||1457
1627311750000|2021-07-26 15:02:30|942.8|942.6|943.2|942.8|943.2|942.8|942.8|942.6|2542
1627311760000|2021-07-26 15:02:40||943||943||943||943|0
1627311770000|2021-07-26 15:02:50|||||||||946
1627311780000|2021-07-26 15:03:00|943|942.8|943|942.8|943|942.8|943|942.8|2046
1627311790000|2021-07-26 15:03:10|943.2|943|943.4|943|943.4|943.2|943.2|943|6216
1627311810000|2021-07-26 15:03:30|943.2||943.2||943.4||943.2||500
1627311820000|2021-07-26 15:03:40|943|942.8|943|942.8|943|942.8|943|942.8|14784
1627311830000|2021-07-26 15:03:50|||||||||893
1627311840000|2021-07-26 15:04:00|943.2|943|943|942.8|943.2|943|943|942.8|1534
1627311850000|2021-07-26 15:04:10|943.4|943.2|943.4|943|943.4|943.2|943.4|943|18400
1627311870000|2021-07-26 15:04:30|||||||||20
1627311890000|2021-07-26 15:04:50|943.6|943.2|943.6|943.4|943.6|943.4|943.4|943.2|7741
1627311900000|2021-07-26 15:05:00|943.8|943.6|943.8|943.4|943.8|943.6|943.6|943.4|3193
1627311910000|2021-07-26 15:05:10|943.6||943.6||943.8||943.6||100
1627311920000|2021-07-26 15:05:20|943.8||943.8||943.8||943.8||0
1627311940000|2021-07-26 15:05:40|944|943.6|943.8|943.4|944|943.8|943.6|943.4|6690
1627311960000|2021-07-26 15:06:00|943.6|943.6|943.8|943.4|943.8|943.6|943.6|943.4|932
1627311970000|2021-07-26 15:06:10|943.6||943.6||943.6||943.6||0
1627311980000|2021-07-26 15:06:20|||||||||4196
1627311990000|2021-07-26 15:06:30|943.8|943.6|943.6|943.4|943.8|943.6|943.6|943.4|821
1627312000000|2021-07-26 15:06:40|943.8|943.6|943.6|943.4|943.8|943.6|943.6|943.4|3467
1627312010000|2021-07-26 15:06:50|943.8|943.6|944.2|943.8|944.2|943.8|943.8|943.4|5046
1627312020000|2021-07-26 15:07:00||944||944||944||944|6393
1627312030000|2021-07-26 15:07:10|944.4|944.2|944.4|944|944.4|944.2|944.2|944|5358
1627312040000|2021-07-26 15:07:20|944.6|944.2|944.6|944.2|944.6|944.4|944.4|944.2|4424
1627312070000|2021-07-26 15:07:50|944.4||944.4||944.4||944.4||0
1627312080000|2021-07-26 15:08:00|944.6|944.4|944.8|944.4|945|944.6|944.6|944.4|41048
1627312090000|2021-07-26 15:08:10|945|944.6|945|944.6|945|944.8|945|944.6|3658
1627312100000|2021-07-26 15:08:20|944.8|944.8|945|944.6|945|944.8|944.8|944.6|2001
1627312130000|2021-07-26 15:08:50|944.8||945||945||944.8||178
1627312180000|2021-07-26 15:09:40|944.8|944.4|944.6|944.4|945|944.4|944.6|944.2|13065
1627312190000|2021-07-26 15:09:50|944.4|944.2|944.4|944.2|944.4|944.2|944.2|944|18788
1627312200000|2021-07-26 15:10:00||944||944.2||944.2||944|1500
1627312210000|2021-07-26 15:10:10|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.2|17194
1627312220000|2021-07-26 15:10:20|944.6|944.6|945|944.6|945|944.6|944.6|944.4|900
1627312230000|2021-07-26 15:10:30|944.8|944.4|945|944.6|945|944.6|944.8|944.4|2711
1627312240000|2021-07-26 15:10:40|944.8|944.4|944.8|944.4|944.8|944.6|944.6|944.4|4037
1627312250000|2021-07-26 15:10:50|945|944.6|944.8|944.6|945|944.6|944.8|944.6|1603
1627312260000|2021-07-26 15:11:00|945||945||945||945||0
1627312270000|2021-07-26 15:11:10|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|1565
1627312290000|2021-07-26 15:11:30|945|944.6|944.8|944.4|945|944.8|944.6|944.4|9987
1627312310000|2021-07-26 15:11:50||944.6||944.4||944.6||944.4|811
1627312320000|2021-07-26 15:12:00|944.6|944.6|944.8|944.4|944.8|944.6|944.6|944.4|13855
1627312340000|2021-07-26 15:12:20|||||||||100
1627312360000|2021-07-26 15:12:40|944.6|944.2|944.6|944.4|944.6|944.4|944.4|944.2|4461
1627312370000|2021-07-26 15:12:50|944.8|944.6|944.8|944.6|944.8|944.6|944.6|944.4|28400
1627312380000|2021-07-26 15:13:00|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|2485
1627312400000|2021-07-26 15:13:20|944.6|944.2|944.4|944.2|944.8|944.2|944.2|944|10267
1627312410000|2021-07-26 15:13:30|944.2|944|944.4|944|944.4|944|944.2|944|5039
1627312420000|2021-07-26 15:13:40|944.6|944.2|944.6|944.4|944.6|944.4|944.4|944.2|1400
1627312430000|2021-07-26 15:13:50|||||||||1484
1627312440000|2021-07-26 15:14:00|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|7917
1627312450000|2021-07-26 15:14:10|||||||||1804
1627312460000|2021-07-26 15:14:20|944.6|944.4|944.6|944.4|944.6|944.4|944.4|944.2|686
1627312470000|2021-07-26 15:14:30|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|57
1627312480000|2021-07-26 15:14:40|944.4|944.4|944.8|944.6|944.8|944.6|944.4|944.4|3522
1627312490000|2021-07-26 15:14:50|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|2709
1627312510000|2021-07-26 15:15:10|944.6||944.8||944.8||944.6||5072
1627312520000|2021-07-26 15:15:20|||||||||200
1627312530000|2021-07-26 15:15:30|945|944.6|945|944.8|945|944.8|944.8|944.4|13663
1627312540000|2021-07-26 15:15:40|||||||||373
1627312550000|2021-07-26 15:15:50|945.2|945|945.4|945|945.4|945.2|945.2|945|17705
1627312560000|2021-07-26 15:16:00|945.2|945.2|945.4|945.2|945.4|945.2|945.2|945|2763
1627312580000|2021-07-26 15:16:20|945.6|945.4|945.4|945.2|945.6|945.4|945.4|945.2|4831
1627312590000|2021-07-26 15:16:30|945.6|945.4|945.6|945.4|945.8|945.4|945.6|945.2|1621
1627312600000|2021-07-26 15:16:40|||||||||274
1627312610000|2021-07-26 15:16:50|||||||||1608
1627312620000|2021-07-26 15:17:00|945.4|945.2|945.6|945.2|945.8|945.4|945.4|945.2|12282
1627312640000|2021-07-26 15:17:20|945.4|945.4|945.6|945.2|945.6|945.4|945.4|945.2|3300
1627312660000|2021-07-26 15:17:40||945.4||945.4||945.4||945.4|2673
1627312670000|2021-07-26 15:17:50|945.8|945.6|946|945.6|946|945.6|945.6|945.6|2013
1627312680000|2021-07-26 15:18:00|945.8|945.8|946|945.6|946|945.8|945.8|945.6|1988
1627312690000|2021-07-26 15:18:10|||||||||761
1627312710000|2021-07-26 15:18:30|945.8|945.4|946|945.6|946|945.6|945.6|945.4|5477
1627312720000|2021-07-26 15:18:40|945.8|945.4|945.6|945.2|945.8|945.6|945.4|945.2|2065
1627312740000|2021-07-26 15:19:00|945.4|945|945.4|945|945.4|945.2|945.2|945|725
1627312770000|2021-07-26 15:19:30||945.2||945||945.2||945|875
1627312780000|2021-07-26 15:19:40|945.6|945.2|945.6|945.4|946|945.6|945.6|945.2|18407
1627312790000|2021-07-26 15:19:50|945.4|945.2|945.8|945.4|945.8|945.4|945.4|945.2|3479
1627369240000|2021-07-27 07:00:40|942.4|940|942.2|941.4|942.4|941.4|941.6|940|108881
1627369250000|2021-07-27 07:00:50|942|941.2|941.6|941|942.2|941.2|941.4|940.4|2186
1627369260000|2021-07-27 07:01:00|941.2|940.8|941.4|940.6|942|941|940.8|940.2|8413
1627369270000|2021-07-27 07:01:10|941.6|940.8|942|941|942|941|941.6|940.6|1197
1627369280000|2021-07-27 07:01:20|941.6|941.2|943.2|942.2|943.2|942.4|941.6|941.2|57020
1627369290000|2021-07-27 07:01:30|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|5299
1627369300000|2021-07-27 07:01:40|943.2|942|943|942|943.2|942.6|942.8|942|8843
1627369310000|2021-07-27 07:01:50|942.8|941.6|943|941.8|943.2|942.4|942.4|941.4|7154
1627369320000|2021-07-27 07:02:00|942.8|941.6|941|940|943|941.6|940.2|939.2|23445
1627369330000|2021-07-27 07:02:10|940.8|940.4|940.8|940|941|940.4|940.6|939.4|5066
1627369340000|2021-07-27 07:02:20|941|940.2|941.6|940.6|941.8|940.8|941|940|14981
1627369360000|2021-07-27 07:02:40|941.4||941.4||941.4||941||5674
1627369370000|2021-07-27 07:02:50|941|940.8|941.6|941|941.8|941|940.8|940.4|8341
1627369380000|2021-07-27 07:03:00|941.4|940.6|940.6|939.8|941.4|940.6|940.6|939.8|8756
1627369390000|2021-07-27 07:03:10|940.8|940|940.2|939.2|941|940|940.2|939.2|2756
1627369400000|2021-07-27 07:03:20|940|939|940|939.4|940.4|939.4|940|939|0
1627369430000|2021-07-27 07:03:50|939.8|939.2|940.4|939.8|942|941.2|939.2|938|149473
1627369440000|2021-07-27 07:04:00|940|940.2|940.4|940|940.4|940.2|940|939.6|5632
1627369450000|2021-07-27 07:04:10|940.6|940.2|940.6|940|940.6|940.2|940.6|940|391
1627369460000|2021-07-27 07:04:20|940.8|940.2|940.8|940.2|940.8|940.4|940.8|940.2|9688
1627369470000|2021-07-27 07:04:30|940.6|940|940.8|940|940.8|940|940.6|940|1740
1627369500000|2021-07-27 07:05:00|940.6|940.2|939|938.2|940.6|940.2|938.6|938|4702
1627369510000|2021-07-27 07:05:10|939.2|938.4|939|938.2|939.2|938.6|939|938.2|0
1627369520000|2021-07-27 07:05:20|938.8||938.8||938.8||938.8||0
1627369530000|2021-07-27 07:05:30|938.6|938|938.8|938.2|939|938.6|938.2|937.4|49768
1627369540000|2021-07-27 07:05:40|939|938.4|939|938.4|939|938.4|939|938.4|3058
1627369560000|2021-07-27 07:06:00|938.8|938|939|938.2|939|938.4|938.6|938|11136
1627369570000|2021-07-27 07:06:10|938.8|938|938.4|937.8|938.8|938.2|938.2|937.8|8405
1627369580000|2021-07-27 07:06:20|938.6|938|939.6|938.8|939.6|938.8|938.6|938|18186
1627369590000|2021-07-27 07:06:30|939.4|938.4|939|938.2|939.4|938.4|939|938.2|1349
1627369600000|2021-07-27 07:06:40|938.6|938|938.4|938|938.8|938.2|938.2|937.8|12950
1627369620000|2021-07-27 07:07:00|938.2|937.8|938.4|937.8|938.4|938|938|937.6|9182
1627369630000|2021-07-27 07:07:10|938.6|938|938.4|938|938.6|938|938.4|938|2677
1627369660000|2021-07-27 07:07:40|||||||||19
1627369700000|2021-07-27 07:08:20|938.6|938.2|939.6|938.8|939.6|939|938.6|938|17331
1627369710000|2021-07-27 07:08:30||939||939||939||939|0
1627369720000|2021-07-27 07:08:40|939.8|939.2|939.8|939.2|939.8|939.4|939.8|939.2|2778
1627369740000|2021-07-27 07:09:00|940|939.4|939.8|939.2|941|940.4|939.8|939.2|15951
1627369750000|2021-07-27 07:09:10|939.6|939|938.8|938.2|939.6|939|938.8|938.2|7947
1627369760000|2021-07-27 07:09:20|938.6||938.6||938.6||938.6||0
1627369770000|2021-07-27 07:09:30|938.4|938|938.6|938.2|938.6|938.2|938.4|938|11071
1627369780000|2021-07-27 07:09:40||938.4||938.2||938.4||938.2|3937
1627369790000|2021-07-27 07:09:50|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|2769
1627369800000|2021-07-27 07:10:00|938.8|938.4|939.4|938.8|939.4|939.2|938.8|938.2|5850
1627369810000|2021-07-27 07:10:10|939.2|939|939.8|939.4|940.2|939.6|939.2|939|2885
1627369830000|2021-07-27 07:10:30|940|939.6|940.6|940|941|940.4|940|939.4|5692
1627369840000|2021-07-27 07:10:40|940.4|939.8|939.8|939.2|940.4|939.8|939.8|939|2082
1627369860000|2021-07-27 07:11:00|939.6||939.4||939.6||939.4||0
1627369870000|2021-07-27 07:11:10|939.6||939.6||939.6||939.6||3284
1627369890000|2021-07-27 07:11:30|939.4|939|939.4|939|939.4|939|939.4|939|30
1627369950000|2021-07-27 07:12:30|939.2|938.8|939.2|938.8|939.2|938.8|939|938.4|431
1627369960000|2021-07-27 07:12:40|939.4|939|939.4|938.8|939.6|939.2|939.4|938.8|2364
1627369970000|2021-07-27 07:12:50|939.6|939|940.2|939.8|940.4|939.8|939.6|939|12494
1627369980000|2021-07-27 07:13:00|940|939.6|940.4|939.8|940.4|939.8|939.8|939.6|9876
1627369990000|2021-07-27 07:13:10|940.2|939.6|940.4|939.8|940.4|939.8|940.2|939.6|0
1627370000000|2021-07-27 07:13:20|940.2|939.6|940.2|939.8|940.4|939.8|940.2|939.6|0
1627370010000|2021-07-27 07:13:30|940.4|939.6|940.2|939.6|940.4|939.6|940|939.6|517
1627370020000|2021-07-27 07:13:40|940|939.8|940.4|940|940.4|940.2|939.8|939.6|25246
1627370040000|2021-07-27 07:14:00|940.2|939.8|940.2|939.6|940.2|939.8|940.2|939.6|348
1627370050000|2021-07-27 07:14:10|940|939.8|939.4|939|940|939.8|939.4|938.8|5425
1627370060000|2021-07-27 07:14:20|939.2|938.8|938.8|938.4|939.2|938.8|938.8|938|1273
1627370070000|2021-07-27 07:14:30|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|1172
1627370080000|2021-07-27 07:14:40|938.6|938.2|938.4|938|938.6|938.2|938.4|938|4954
1627370090000|2021-07-27 07:14:50|938.2|937.8|938.2|937.8|938.4|938|938|937.4|11047
1627370100000|2021-07-27 07:15:00|938.4|938|938.6|938.2|938.6|938.2|938.4|937.8|18652
1627370110000|2021-07-27 07:15:10|938.4|938|938.4|938|938.6|938|938.4|938|451
1627370120000|2021-07-27 07:15:20|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1627370140000|2021-07-27 07:15:40|938.8|938.4|939|938.6|939.2|938.6|938.8|938.2|3238
1627370150000|2021-07-27 07:15:50|938.8|938.4|939.2|938.8|939.2|938.8|938.6|938.2|6267
1627370160000|2021-07-27 07:16:00|939|938.6|939|938.6|939|938.8|938.8|938.4|8127
1627370170000|2021-07-27 07:16:10||938.8||938.6||938.8||938.6|790
1627370180000|2021-07-27 07:16:20|939.2|939|939.2|938.8|939.2|939|939|938.6|2489
1627370190000|2021-07-27 07:16:30|939|938.6|939.4|939.2|939.4|939.2|939|938.6|10718
1627370200000|2021-07-27 07:16:40|939.2|938.8|939|938.6|939.4|938.8|939|938.6|1428
1627370210000|2021-07-27 07:16:50|938.8|938.4|938.8|938.4|939|938.4|938.8|938.4|490
1627370220000|2021-07-27 07:17:00|939|938.6|938.8|938.6|939|938.6|938.8|938.6|0
1627370230000|2021-07-27 07:17:10|939|938.4|939|938.4|939|938.4|939|938.4|52
1627370240000|2021-07-27 07:17:20|938.8||938.8||938.8||938.8||0
1627370250000|2021-07-27 07:17:30|939|938.6|939|938.6|939|938.8|939|938.6|3131
1627370260000|2021-07-27 07:17:40|938.8|938.4|938|937.8|938.8|938.4|938|937.6|8768
1627370270000|2021-07-27 07:17:50|937.8|937.6|937.4|937.2|938|937.6|937.4|937|3886
1627370280000|2021-07-27 07:18:00|937.6|937.4|937.2|937|937.6|937.4|937.2|937|3874
1627370290000|2021-07-27 07:18:10|937|936.8|936|935.6|937|936.8|936|935.6|14382
1627370300000|2021-07-27 07:18:20|936.2|935.8|936.4|936.2|936.4|936.2|936.2|935.8|7469
1627370320000|2021-07-27 07:18:40|936.2|936|935.8|935.6|936.2|936|935.6|935.4|5437
1627370330000|2021-07-27 07:18:50|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|1108
1627370340000|2021-07-27 07:19:00|935.4|935|934.8|934.2|935.4|935|934.8|934.2|10663
1627370350000|2021-07-27 07:19:10|934.6|934|934.6|934.2|934.6|934.2|934.2|933.8|4941
1627370360000|2021-07-27 07:19:20|934.4||934.4||934.4||934.4||1040
1627370370000|2021-07-27 07:19:30|934.6|934.4|935|934.6|935|934.8|934.6|934.2|9492
1627370380000|2021-07-27 07:19:40|934.8|934.4|935|934.6|935|934.6|934.6|934.2|2233
1627370390000|2021-07-27 07:19:50||934.8||934.6||934.8||934.6|1204
1627370400000|2021-07-27 07:20:00|934.8|934.4|935|934.6|935|934.6|934.8|934.4|3525
1627370410000|2021-07-27 07:20:10|934.8|934.4|934.8|934.4|934.8|934.4|934.6|934.4|760
1627370420000|2021-07-27 07:20:20|934.6||934.6||934.6||934.6||0
1627370450000|2021-07-27 07:20:50|934.8|934.6|935.4|935|935.4|935.2|934.8|934.4|12966
1627370460000|2021-07-27 07:21:00|935.2|934.8|934.8|934.6|935.2|934.8|934.8|934.6|590
1627370470000|2021-07-27 07:21:10|934.6|934.4|934.2|933.6|934.8|934.4|934.2|933.6|4414
1627370480000|2021-07-27 07:21:20|934|933.4|934|933.4|934|933.6|934|933.4|0
1627370490000|2021-07-27 07:21:30|933.8|933.2|933.6|933.2|933.8|933.2|933.4|933.2|1437
1627370500000|2021-07-27 07:21:40|933.4|933|933.2|932.6|933.4|933|933|932.6|540
1627370510000|2021-07-27 07:21:50|933|932.8|933.2|933|933.2|933|932.8|932.6|1474
1627370520000|2021-07-27 07:22:00|933|932.8|933.2|932.6|933.2|932.8|932.8|932.2|1031
1627370530000|2021-07-27 07:22:10|933|932.4|933.2|932.4|933.2|932.4|933|932.4|0
1627370550000|2021-07-27 07:22:30|933|932.2|932.2|931.6|933|932.4|932.2|931.6|5219
1627370560000|2021-07-27 07:22:40|932.4|931.4|932.6|932.2|932.6|932.2|932.4|931.4|6769
1627370570000|2021-07-27 07:22:50|932.8|932.4|933.4|933|933.4|933.2|932.8|932.4|14385
1627370580000|2021-07-27 07:23:00|933.2|932.8|933|932.8|933.4|932.8|933|932.6|2461
1627370590000|2021-07-27 07:23:10||932.6||932.4||932.6||932.4|4
1627370600000|2021-07-27 07:23:20|932.8|932|932.2|931.6|932.8|932.4|932.2|931.6|2154
1627370610000|2021-07-27 07:23:30|932|931.4|932|931.4|932|931.6|932|931.2|190
1627370620000|2021-07-27 07:23:40|931.8||931.8||931.8||931.8||0
1627370640000|2021-07-27 07:24:00|931.6|931.2|931.4|931|931.8|931.2|931.4|930.8|500
1627370650000|2021-07-27 07:24:10|931.6|931.2|931.4|931|931.6|931.4|931.4|931|489
1627370660000|2021-07-27 07:24:20|931.8|931.2|931.8|931.4|931.8|931.4|931.8|931|6200
1627370670000|2021-07-27 07:24:30|||||||||5
1627370680000|2021-07-27 07:24:40|932|931.6|932|931.8|932|931.8|932|931.4|303
1627370690000|2021-07-27 07:24:50|932.2|932|932.4|932|932.4|932.2|932.2|932|5985
1627370700000|2021-07-27 07:25:00|932.2|931.8|932.2|931.8|932.4|931.8|932.2|931.8|3112
1627370720000|2021-07-27 07:25:20|932.4||932.4||932.4||932.4||0
1627370730000|2021-07-27 07:25:30|932.6|932|932.6|932.4|932.6|932.4|932.6|931.8|7403
1627370740000|2021-07-27 07:25:40|932.8||932.8||932.8||932.8||2042
1627370750000|2021-07-27 07:25:50|932.6|932.2|932.8|932.2|932.8|932.2|932.2|932|4206
1627370760000|2021-07-27 07:26:00|932.6|932|932.4|932.2|932.6|932.2|932.4|932|56
1627370770000|2021-07-27 07:26:10|932.2|932|932|931.4|932.4|932|932|931.4|702
1627370780000|2021-07-27 07:26:20|931.8|931.2|931.6|931|931.8|931.2|931.2|931|2084
1627370810000|2021-07-27 07:26:50|931.4||931.4||931.4||931.4||0
1627370820000|2021-07-27 07:27:00|931.2|930.8|931|930.6|931.4|930.8|931|930.6|7756
1627370840000|2021-07-27 07:27:20|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.4|213
1627370850000|2021-07-27 07:27:30|930.6|930|930.6|930.2|930.6|930.2|930.4|930|4188
1627370860000|2021-07-27 07:27:40|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|4531
1627370880000|2021-07-27 07:28:00|930.6||930.6||930.6||930.6||5
1627370890000|2021-07-27 07:28:10|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|2454
1627370900000|2021-07-27 07:28:20|930.6||930.6||930.6||930.4||1300
1627370930000|2021-07-27 07:28:50|930.4|930|930.6|930.2|930.6|930.2|930.4|930|358
1627370940000|2021-07-27 07:29:00|930.4|930|930.2|930|930.6|930|930.2|930|3463
1627370950000|2021-07-27 07:29:10|930.4|930.2|930.6|930.2|930.6|930.4|930.4|930|1391
1627370960000|2021-07-27 07:29:20||930||930||930.2||930|0
1627370970000|2021-07-27 07:29:30|930.4||930.4||930.4||930.4||0
1627370980000|2021-07-27 07:29:40|930.2|929.8|930|929.6|930.2|929.8|930|929.4|7332
1627370990000|2021-07-27 07:29:50|929.8|929.4|929.4|928.8|929.8|929.4|929.4|928.8|1117
1627371000000|2021-07-27 07:30:00|929.2|928.6|928.8|928.4|929.2|928.8|928.6|928.4|125
1627371010000|2021-07-27 07:30:10|928.6|928.2|929|928.6|929|928.8|928.4|927.8|35395
1627371020000|2021-07-27 07:30:20|928.8|928.4|928.6|928.2|929|928.4|928.6|928.2|3891
1627371030000|2021-07-27 07:30:30|928.8|928.4|928.8|928.4|928.8|928.6|928.6|928.2|14217
1627371040000|2021-07-27 07:30:40|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928|3724
1627371050000|2021-07-27 07:30:50|928.8|928.4|928.4|928|928.8|928.4|928.4|928|5687
1627371060000|2021-07-27 07:31:00|928.6|928.2|928.4|928|928.6|928.4|928.4|928|3500
1627371070000|2021-07-27 07:31:10|928.2|927.8|928.2|927.8|928.4|928|927.8|927.4|44854
1627371080000|2021-07-27 07:31:20|928|927.6|927.8|927.4|928.2|927.6|927.6|927.4|5697
1627371100000|2021-07-27 07:31:40||927.6||927.4||927.6||927.4|7144
1627371110000|2021-07-27 07:31:50|928|927.8|927.8|927.4|928|927.8|927.8|927.4|4317
1627371130000|2021-07-27 07:32:10|928|927.6|928.4|928|928.4|928.2|928|927.4|15120
1627371160000|2021-07-27 07:32:40|928.6|928.2|928.8|928.4|928.8|928.6|928.6|928|5221
1627371170000|2021-07-27 07:32:50|928.6|928.2|928.4|928.2|928.8|928.2|928.4|928.2|1358
1627371180000|2021-07-27 07:33:00|928.2|928|928.2|927.8|928.2|928|928|927.8|3790
1627371190000|2021-07-27 07:33:10|928|927.6|928.2|927.8|928.2|927.8|928|927.4|956
1627371210000|2021-07-27 07:33:30|928.4|928|928.8|928.4|928.8|928.4|928.4|927.8|1946
1627371230000|2021-07-27 07:33:50|928.6||928.8||928.8||928.6||155
1627371240000|2021-07-27 07:34:00|928.6|928.2|928.6|928.2|928.8|928.4|928.4|928.2|2713
1627371250000|2021-07-27 07:34:10|928.4||928.4||928.4||928.4||0
1627371260000|2021-07-27 07:34:20|928.6|928.4|929.2|929|929.2|929|928.6|928.4|10215
1627371270000|2021-07-27 07:34:30|929.4|929.2|929.2|928.8|929.4|929.2|929|928.8|57488
1627371290000|2021-07-27 07:34:50|929.4|929|930.2|930|930.2|930|929.4|929|15256
1627371300000|2021-07-27 07:35:00|930|929.8|930.2|929.6|930.2|929.8|930|929.6|1192
1627371310000|2021-07-27 07:35:10|930|929.4|929.8|929.4|930|929.4|929.8|929.4|4169
1627371320000|2021-07-27 07:35:20|929.6|929.2|929.2|928.8|929.6|929.2|929.2|928.8|2134
1627371330000|2021-07-27 07:35:30|929|928.6|929.4|929.2|929.6|929.4|928.8|928.6|9940
1627371340000|2021-07-27 07:35:40|929.2|929|929.2|928.8|929.4|929|929.2|928.8|1064
1627371360000|2021-07-27 07:36:00|929.6|929|929.2|928.8|929.6|929.4|929.2|928.8|17658
1627371390000|2021-07-27 07:36:30|929.4|929|929.6|929.4|929.6|929.4|929.4|928.8|4259
1627371400000|2021-07-27 07:36:40|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|348
1627371420000|2021-07-27 07:37:00|929.4|929|929.2|928.8|929.4|929|929.2|928.8|2256
1627371430000|2021-07-27 07:37:10|929|928.6|928.6|928.2|929.2|928.6|928.6|928.2|8332
1627371440000|2021-07-27 07:37:20||928||928||928||928|0
1627371450000|2021-07-27 07:37:30|928.4||928.2||928.4||928.2||2285
1627371460000|2021-07-27 07:37:40|928|927.8|928|927.8|928|927.8|928|927.8|6835
1627371470000|2021-07-27 07:37:50|928.2|927.6|927.8|927.4|928.2|927.6|927.6|927.4|5969
1627371480000|2021-07-27 07:38:00|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927.2|3275
1627371490000|2021-07-27 07:38:10|927.4|927|927.4|927|927.6|927.2|927.2|927|5333
1627371510000|2021-07-27 07:38:30|927.2|926.8|927.2|926.6|927.4|927|926.8|926.4|84353
1627371520000|2021-07-27 07:38:40|927|926.8|927|926.6|927|926.8|926.8|926.6|3221
1627371530000|2021-07-27 07:38:50|926.8|926.4|926.8|926.4|926.8|926.6|926.6|926.4|5272
1627371540000|2021-07-27 07:39:00|926.6|926.2|926.8|926.4|926.8|926.6|926.4|926.2|6162
1627371550000|2021-07-27 07:39:10|926.6||926.8||926.8||926.6||0
1627371560000|2021-07-27 07:39:20|927|926.6|927.2|927|927.2|927|927|926.4|10919
1627371570000|2021-07-27 07:39:30|927|926.8|927.2|927|927.2|927|927|926.6|3410
1627371580000|2021-07-27 07:39:40|927.4|927.2|927.4|927|927.4|927.2|927.4|927|5601
1627371600000|2021-07-27 07:40:00|927.6|927.2|927.4|927|927.6|927.4|927.2|927|3875
1627371610000|2021-07-27 07:40:10|927.2|926.6|927|926.6|927.4|926.6|927|926.6|10735
1627371620000|2021-07-27 07:40:20|926.8|926.8|927.4|927|927.4|927.2|926.8|926.6|14186
1627371640000|2021-07-27 07:40:40|927.2||927.2||927.2||927.2||1448
1627371650000|2021-07-27 07:40:50|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|2646
1627371660000|2021-07-27 07:41:00||927||927||927||927|0
1627371670000|2021-07-27 07:41:10|927.6|927.2|928.2|928|928.2|928|927.6|927.2|11734
1627371680000|2021-07-27 07:41:20|928|927.8|928.2|927.8|928.2|927.8|928|927.8|809
1627371690000|2021-07-27 07:41:30|928.4|928|928.6|928.2|929|928.6|928.4|928|5157
1627371700000|2021-07-27 07:41:40|928.4|928|928.4|928|928.6|928|928.2|927.8|8015
1627371710000|2021-07-27 07:41:50||928.2||928.2||928.2||928.2|0
1627371720000|2021-07-27 07:42:00|928.6|928.4|929|928.4|929|928.8|928.6|928.2|6286
1627371730000|2021-07-27 07:42:10|929.2|928.6|929|928.8|929.4|929|929|928.6|6762
1627371750000|2021-07-27 07:42:30|928.8|928.6|928.6|928.2|928.8|928.6|928.6|928.2|13103
1627371760000|2021-07-27 07:42:40|928.8|928.4|929|928.6|929.2|928.6|928.8|928.2|2001
1627371770000|2021-07-27 07:42:50|929.2|928.4|929.2|929|929.2|929|929.2|928.4|1197
1627371780000|2021-07-27 07:43:00|929.4|929.2|930|929.6|930.2|929.6|929.4|929.2|684
1627371790000|2021-07-27 07:43:10||929.8||929.6||929.8||929.6|0
1627371800000|2021-07-27 07:43:20|930.2|929.8|930.2|930|930.2|930|930|929.8|3326
1627371820000|2021-07-27 07:43:40|930.4|930.2|930.8|930.4|930.8|930.4|930.4|930.2|2594
1627371830000|2021-07-27 07:43:50|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930|157
1627371840000|2021-07-27 07:44:00|931|930.2|930.6|930.2|931|930.4|930.4|930|12722
1627371850000|2021-07-27 07:44:10||930||930.2||930.2||930|0
1627371860000|2021-07-27 07:44:20|930.8|930.4|931.2|930.8|931.2|930.8|930.8|930.2|13721
1627371870000|2021-07-27 07:44:30|931.4|931.2|931|930.8|931.4|931.2|930.8|930.6|31904
1627371880000|2021-07-27 07:44:40|931.2|931|930.8|930.2|931.2|931|930.8|930.2|8095
1627371890000|2021-07-27 07:44:50|930.6|930|930.4|930.2|930.6|930.4|930|929.6|5386
1627371900000|2021-07-27 07:45:00|930.2|930|929.8|929.4|930.4|930|929.8|929.4|6024
1627371910000|2021-07-27 07:45:10|930|929.6|930|929.8|930|929.8|930|929.4|2315
1627371920000|2021-07-27 07:45:20|930.2|930|930.2|930|930.4|930|930.2|930|908
1627371930000|2021-07-27 07:45:30|930.4|930.2|930.4|930|930.4|930.2|930.4|930|678
1627371950000|2021-07-27 07:45:50|930.6|930.2|930.6|930.2|930.6|930.4|930.4|930.2|7705
1627371960000|2021-07-27 07:46:00|930.8|930.4|931|930.6|931.4|931|930.8|930.4|3024
1627371970000|2021-07-27 07:46:10|930.8|930.4|931|930.8|931.2|931|930.8|930.4|16264
1627371980000|2021-07-27 07:46:20|931.2|931|931.4|931.2|931.4|931.2|931.2|930.8|812
1627371990000|2021-07-27 07:46:30|931.2|931|931.2|930.8|931.4|931.2|931|930.8|1553
1627372000000|2021-07-27 07:46:40|931|930.6|930.8|930.4|931|930.6|930.6|930.4|8443
1627372010000|2021-07-27 07:46:50|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930.2|4794
1627372020000|2021-07-27 07:47:00|930.8|930.4|931.2|930.8|931.2|930.8|930.8|930.2|7461
1627372030000|2021-07-27 07:47:10|931|930.6|931|930.6|931.2|930.6|931|930.6|2249
1627372050000|2021-07-27 07:47:30|930.8|930.8|931|930.8|931|930.8|930.8|930.4|13071
1627372060000|2021-07-27 07:47:40|930.8|930.6|931|930.6|931|930.8|930.8|930.4|11313
1627372070000|2021-07-27 07:47:50||930.4||930.6||930.6||930.4|0
1627372080000|2021-07-27 07:48:00|930.8|930.4|930.8|930.6|930.8|930.6|930.6|930.4|4023
1627372090000|2021-07-27 07:48:10|931|930.8|931|930.8|931|930.8|931|930.8|0
1627372100000|2021-07-27 07:48:20|931.2|931|931.2|931|931.2|931|931|930.8|10377
1627372110000|2021-07-27 07:48:30|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931|2620
1627372120000|2021-07-27 07:48:40|931.6|931.4|931.8|931.4|931.8|931.6|931.6|931.4|2472
1627372130000|2021-07-27 07:48:50||931.6||931.4||931.6||931.4|0
1627372140000|2021-07-27 07:49:00|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.4|150
1627372150000|2021-07-27 07:49:10|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931.2|689
1627372160000|2021-07-27 07:49:20|931.4|931.4|931.2|931|931.6|931.4|931.2|931|8137
1627372170000|2021-07-27 07:49:30|931|930.8|931|930.8|931|931|931|930.8|3583
1627372200000|2021-07-27 07:50:00|930.8|930.6|930|929.6|931|930.6|930|929.6|21673
1627372210000|2021-07-27 07:50:10|929.8|929.4|929.6|929.4|930|929.6|929.6|929.2|8858
1627372230000|2021-07-27 07:50:30|929.4|929.2|929.4|929|929.6|929.2|929.4|929|3277
1627372240000|2021-07-27 07:50:40|929.2|928.8|929.4|929|929.4|929.2|929|928.8|4367
1627372250000|2021-07-27 07:50:50|929.6|929.2|929.2|929|929.6|929.2|929.2|929|11148
1627372260000|2021-07-27 07:51:00|929|928.8|929|928.6|929.2|928.8|929|928.4|1564
1627372270000|2021-07-27 07:51:10|929.2|928.8|929.6|929.4|929.6|929.4|929.2|928.6|3740
1627372280000|2021-07-27 07:51:20|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.4|3633
1627372290000|2021-07-27 07:51:30|929.6|929.2|930|929.8|930|929.8|929.4|929|2761
1627372300000|2021-07-27 07:51:40|930.2|930|930.2|929.8|930.4|930|930.2|929.8|501
1627372320000|2021-07-27 07:52:00|930|929.6|929.4|929.2|930.2|929.6|929.4|929.2|7712
1627372330000|2021-07-27 07:52:10|929.8|929.4|929.8|929.4|929.8|929.4|929.4|929.2|2870
1627372340000|2021-07-27 07:52:20|930|929.6|930.2|929.8|930.2|929.8|930|929.6|415
1627372350000|2021-07-27 07:52:30|930.4|929.6|930.2|929.8|930.4|929.8|930.2|929.6|500
1627372360000|2021-07-27 07:52:40|930.4||930.4||930.4||930.4||0
1627372370000|2021-07-27 07:52:50|930.6|930|930.6|930.2|930.6|930.4|930.6|930|6570
1627372380000|2021-07-27 07:53:00|930.8|930|930.8|930.4|930.8|930.6|930.6|930|1974
1627372390000|2021-07-27 07:53:10|930.6|930.2|930.4|930|930.6|930.2|930.2|930|39
1627372400000|2021-07-27 07:53:20|||||||||1000
1627372410000|2021-07-27 07:53:30|930.2|929.8|930|929.6|930.4|929.8|930|929.6|8046
1627372430000|2021-07-27 07:53:50|930.2|929.8|930.4|930|930.4|930.2|930.2|929.6|3824
1627372440000|2021-07-27 07:54:00|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930|4310
1627372450000|2021-07-27 07:54:10|930.6|930.6|930.6|930.2|930.6|930.6|930.4|930.2|12131
1627372460000|2021-07-27 07:54:20|930.4|930.4|930.8|930.4|930.8|930.6|930.4|930.2|6851
1627372470000|2021-07-27 07:54:30|931|930.6|931.2|931|931.2|931|931|930.6|3558
1627372480000|2021-07-27 07:54:40|931|930.8|931|930.6|931.2|930.8|931|930.6|1191
1627372490000|2021-07-27 07:54:50|930.8|930.4|931.4|931.2|931.4|931.2|930.8|930.4|7299
1627372500000|2021-07-27 07:55:00|931.6|931.4|931.4|931|931.8|931.4|931.4|931|2934
1627372510000|2021-07-27 07:55:10|931.2|930.8|931|930.8|931.2|930.8|931|930.8|0
1627372520000|2021-07-27 07:55:20|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|7234
1627372530000|2021-07-27 07:55:30|930.6|930.2|930.2|929.8|930.6|930.2|930.2|929.8|3132
1627372560000|2021-07-27 07:56:00|930||930||930||930||0
1627372570000|2021-07-27 07:56:10|||||||||917
1627372580000|2021-07-27 07:56:20|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.2|744
1627372590000|2021-07-27 07:56:30|930|929.6|930.2|929.8|930.2|929.8|930|929.4|3332
1627372600000|2021-07-27 07:56:40|930|929.6|930.2|929.8|930.2|929.8|930|929.6|0
1627372610000|2021-07-27 07:56:50|930.4|930|930.4|930.2|930.4|930.2|930.4|930|1667
1627372620000|2021-07-27 07:57:00|930.6|930.4|930.8|930.6|930.8|930.6|930.6|930.4|1939
1627372640000|2021-07-27 07:57:20|931|930.8|931|930.6|931|930.8|931|930.6|2500
1627372650000|2021-07-27 07:57:30|931.2|930.8|931.2|930.8|931.2|931|931.2|930.6|7147
1627372660000|2021-07-27 07:57:40||930.6||930.6||930.6||930.6|0
1627372670000|2021-07-27 07:57:50|931.4|930.8|931.6|931.2|931.6|931.2|931.4|930.6|1213
1627372680000|2021-07-27 07:58:00||931.4||931.4||931.4||931.4|0
1627372690000|2021-07-27 07:58:10|931.8|931.2|932|931.6|932.2|931.8|931.8|931.2|1266
1627372700000|2021-07-27 07:58:20|932.2||932||932.2||932||0
1627372710000|2021-07-27 07:58:30|932.2|931.8|932.2|932|932.2|932|932.2|931.8|1218
1627372720000|2021-07-27 07:58:40|932|931.8|932.2|931.8|932.2|932|932|931.6|4224
1627372730000|2021-07-27 07:58:50|932|931.6|932.4|932|932.4|932|932|931.6|4614
1627372740000|2021-07-27 07:59:00|932.2|931.8|932|931.8|932.2|931.8|932|931.8|0
1627372750000|2021-07-27 07:59:10|932.2|931.6|931.8|931.2|932.2|931.6|931.6|931.2|42
1627372760000|2021-07-27 07:59:20|931.6|931.4|931.8|931.4|931.8|931.6|931.6|931.4|0
1627372770000|2021-07-27 07:59:30|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.4|17
1627372780000|2021-07-27 07:59:40|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|2913
1627372790000|2021-07-27 07:59:50|931.2|931|931.6|931.2|931.6|931.2|931.2|931|5885
1627372800000|2021-07-27 08:00:00|931.4|931.4|931.4|931|931.4|931.4|931.2|931|1200
1627372820000|2021-07-27 08:00:20|931.2|930.8|930.8|930.4|931.2|930.8|930.8|930.4|2894
1627372830000|2021-07-27 08:00:30|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930|1648
1627372860000|2021-07-27 08:01:00|930.8|930.4|930.8|930.4|930.8|930.6|930.6|930.2|5668
1627372890000|2021-07-27 08:01:30|931|930.6|931|930.8|931|930.8|931|930.4|4800
1627372900000|2021-07-27 08:01:40|930.8|930.6|930.8|930.4|931|930.8|930.8|930.4|7875
1627372910000|2021-07-27 08:01:50||930.6||930.4||930.6||930.4|0
1627372930000|2021-07-27 08:02:10|931|930.6|931|930.6|931|930.6|930.8|930.6|796
1627372940000|2021-07-27 08:02:20|931.2|930.8|931.2|930.6|931.2|931|931|930.6|2511
1627372950000|2021-07-27 08:02:30|931|930.4|931|930.6|931.2|930.6|931|930.4|0
1627372960000|2021-07-27 08:02:40|931.2|930.8|931|930.8|931.2|930.8|931|930.8|1150
1627372980000|2021-07-27 08:03:00|931.2|930.6|931.2|930.8|931.2|931|931.2|930.6|2657
1627372990000|2021-07-27 08:03:10|931.4|931|931.4|931.2|931.4|931.2|931.4|930.8|930
1627373010000|2021-07-27 08:03:30|931.2|931|931|930.6|931.2|931|931|930.6|5
1627373020000|2021-07-27 08:03:40|931.2|930.8|931.2|930.8|931.2|931|931.2|930.8|987
1627373030000|2021-07-27 08:03:50|931.4|931|931.2|931|931.4|931.2|931.2|931|2434
1627373040000|2021-07-27 08:04:00|931.4|930.8|931.4|931|931.4|931.2|931.4|930.8|2321
1627373050000|2021-07-27 08:04:10||931.2||931||931.2||931|0
1627373060000|2021-07-27 08:04:20|931.6|931.2|931.8|931.4|931.8|931.6|931.6|931|4914
1627373070000|2021-07-27 08:04:30|932|931.6|932.4|932|932.4|932|932|931.6|3928
1627373080000|2021-07-27 08:04:40|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932.2|0
1627373090000|2021-07-27 08:04:50|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.4|720
1627373110000|2021-07-27 08:05:10|933|932.6|933|932.6|933|932.6|932.8|932.6|1592
1627373120000|2021-07-27 08:05:20|933.2|932.8|933.6|933.2|933.6|933.2|933.2|932.6|1897
1627373130000|2021-07-27 08:05:30|933.4|933.4|934|933.6|934|933.6|933.4|933.2|20277
1627373140000|2021-07-27 08:05:40|933.8||934||934||933.8||5051
1627373150000|2021-07-27 08:05:50|||||||||3116
1627373160000|2021-07-27 08:06:00|934.2|933.8|934.4|934|934.4|934|934.2|933.8|10854
1627373170000|2021-07-27 08:06:10|934.2|934.2|934.4|934|934.4|934.2|934.2|934|3792
1627373180000|2021-07-27 08:06:20|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|119
1627373190000|2021-07-27 08:06:30||934.4||934.4||934.4||934.2|0
1627373200000|2021-07-27 08:06:40|934.8|934.6|934.8|934.6|935|934.6|934.8|934.6|2347
1627373210000|2021-07-27 08:06:50|935|934.8|935.2|934.6|935.2|935|935|934.6|8115
1627373220000|2021-07-27 08:07:00|935.4|934.8|935.4|935|935.4|935.2|935.2|934.8|3567
1627373230000|2021-07-27 08:07:10||935.2||935.2||935.2||935.2|1633
1627373240000|2021-07-27 08:07:20|935.2|935|935|934.6|935.4|935|934.8|934.6|4228
1627373250000|2021-07-27 08:07:30|934.8|934.4|935|934.6|935|934.6|934.6|934.4|4258
1627373260000|2021-07-27 08:07:40|935.2|934.8|935.2|934.8|935.4|934.8|935.2|934.8|1387
1627373280000|2021-07-27 08:08:00||935||935||935||935|1434
1627373290000|2021-07-27 08:08:10|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935.2|2573
1627373300000|2021-07-27 08:08:20|935.8||935.8||936||935.6||4000
1627373310000|2021-07-27 08:08:30|935.6|935.2|935.6|935.2|935.8|935.2|935.4|935|11838
1627373320000|2021-07-27 08:08:40|935.4||935.4||935.4||935.4||2947
1627373330000|2021-07-27 08:08:50|935.6||935.6||935.8||935.6||1016
1627373340000|2021-07-27 08:09:00|935.8|935.4|936|935.6|936|935.6|935.8|935.2|2640
1627373350000|2021-07-27 08:09:10|936.2|935.8|936.2|935.8|936.4|936|936.2|935.8|3226
1627373360000|2021-07-27 08:09:20|936.4|936|936.6|936.2|936.6|936.2|936.4|936|109
1627373370000|2021-07-27 08:09:30|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|570
1627373380000|2021-07-27 08:09:40|937|936.6|936.6|936.2|937|936.8|936.4|936.2|8407
1627373390000|2021-07-27 08:09:50|936.8||936.6||936.8||936.6||0
1627373400000|2021-07-27 08:10:00|936.4|936|936.4|936.2|936.6|936.2|936.2|936|3771
1627373410000|2021-07-27 08:10:10|936.2|936|936.2|936|936.4|936.2|936.2|935.6|1200
1627373440000|2021-07-27 08:10:40|936|935.8|936|935.6|936|935.8|936|935.6|1652
1627373450000|2021-07-27 08:10:50|935.8|935.4|936|935.4|936|935.6|935.8|935.4|0
1627373470000|2021-07-27 08:11:10|935.8|935.6|936|935.4|936|935.6|935.6|935.4|0
1627373480000|2021-07-27 08:11:20||935.6||935.6||935.6||935.6|0
1627373490000|2021-07-27 08:11:30||935.8||935.8||935.8||935.8|0
1627373510000|2021-07-27 08:11:50|936.2|935.6|936|935.4|936.2|935.6|935.8|935.4|4248
1627373520000|2021-07-27 08:12:00|935.8|935.2|935.6|935.2|935.8|935.4|935.4|935.2|2045
1627373530000|2021-07-27 08:12:10|935.8|935.4|935.6|935.2|936|935.6|935.4|935.2|7235
1627373550000|2021-07-27 08:12:30||935.4||935.2||935.4||935.2|0
1627373560000|2021-07-27 08:12:40|935.4|935|935.2|934.6|935.6|935|934.8|934.6|23514
1627373570000|2021-07-27 08:12:50|935|934.8|935.2|934.6|935.2|934.8|935|934.6|0
1627373580000|2021-07-27 08:13:00||934.8||934.8||934.8||934.6|0
1627373590000|2021-07-27 08:13:10||934.6||934.8||934.8||934.6|0
1627373600000|2021-07-27 08:13:20|935.4|935|935.6|935.2|935.6|935.2|935.4|934.8|4058
1627373610000|2021-07-27 08:13:30|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.4|2705
1627373630000|2021-07-27 08:13:50|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|1709
1627373640000|2021-07-27 08:14:00|935.4|935.4|935.8|935.4|935.8|935.4|935.2|934.8|6951
1627373650000|2021-07-27 08:14:10|935.6|935.6|935.8|935.2|935.8|935.6|935.6|935.2|707
1627373660000|2021-07-27 08:14:20|935.6|935.4|935.8|935.4|935.8|935.6|935.6|935.4|2129
1627373670000|2021-07-27 08:14:30|936|935.6|936.2|935.8|936.2|935.8|936|935.4|3242
1627373690000|2021-07-27 08:14:50|936|935.6|935.8|935.2|936.2|935.6|935.8|935.2|1591
1627373700000|2021-07-27 08:15:00|935.6||935.6||935.6||935.4||0
1627373710000|2021-07-27 08:15:10|935.4|935|935.2|934.8|935.6|935|935.2|934.8|448
1627373720000|2021-07-27 08:15:20|935.4|935|935.6|935.4|935.6|935.4|935.2|934.8|12957
1627373730000|2021-07-27 08:15:30|935.4|935.2|935.4|935|935.6|935.2|935.4|935|2783
1627373740000|2021-07-27 08:15:40|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935|3346
1627373750000|2021-07-27 08:15:50|935.4|935|935.4|935|935.4|935.2|935.2|934.8|451
1627373760000|2021-07-27 08:16:00|935.2|934.8|935.4|935|935.4|935|935.2|934.8|0
1627373770000|2021-07-27 08:16:10|935.2||935.4||935.4||935.2||33
1627373780000|2021-07-27 08:16:20|935.2|934.8|935.2|935|935.4|935.2|935.2|934.8|14336
1627373790000|2021-07-27 08:16:30|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|68
1627373800000|2021-07-27 08:16:40|935.2|935|935.2|934.8|935.4|935|935|934.6|3823
1627373810000|2021-07-27 08:16:50|935|934.6|934.8|934.4|935|934.6|934.6|934.4|6
1627373820000|2021-07-27 08:17:00|934.6||934.6||934.6||934.6||0
1627373830000|2021-07-27 08:17:10|934.8|934.2|934.6|934|934.8|934.2|934.4|934|2905
1627373840000|2021-07-27 08:17:20|934.4|933.8|934.2|933.8|934.6|933.8|934.2|933.8|0
1627373860000|2021-07-27 08:17:40|934|933.6|933.8|933.4|934|933.6|933.8|933.4|573
1627373900000|2021-07-27 08:18:20|933.6||933.8||933.8||933.6||354
1627373920000|2021-07-27 08:18:40|933.6|933.2|933.6|933.2|933.8|933.2|933.6|933.2|1049
1627373930000|2021-07-27 08:18:50|933.4|933|933.2|932.8|933.4|933|933.2|932.6|1121
1627373940000|2021-07-27 08:19:00|933|932.6|933.2|932.8|933.2|932.8|933|932.6|0
1627373950000|2021-07-27 08:19:10||933||933||933||933|2423
1627373970000|2021-07-27 08:19:30|933|932.8|933|932.8|933|932.8|933|932.6|1014
1627373980000|2021-07-27 08:19:40|932.8|932.6|933|932.4|933|932.6|932.8|932.4|0
1627373990000|2021-07-27 08:19:50|932.8|932.2|932.8|932.2|933|932.2|932.8|932.2|0
1627374000000|2021-07-27 08:20:00|933|932.4|933|932.4|933|932.4|933|932.4|0
1627374010000|2021-07-27 08:20:10||932.6||932.6||932.6||932.6|0
1627374030000|2021-07-27 08:20:30|932.8|932.4|932.6|932.2|933|932.4|932.6|932.2|30
1627374050000|2021-07-27 08:20:50|932.4|932|932.2|931.8|932.6|932|932.2|931.8|0
1627374070000|2021-07-27 08:21:10|932|932|932.4|932.2|932.4|932.2|932|931.8|3291
1627374080000|2021-07-27 08:21:20|932.6|932|932.8|932.4|932.8|932.6|932.6|932|3181
1627374100000|2021-07-27 08:21:40|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932.2|336
1627374110000|2021-07-27 08:21:50|932.4|932|932.6|932.2|932.6|932.2|932.4|932|200
1627374120000|2021-07-27 08:22:00|932.4|932|932.2|931.8|932.6|932.2|932.2|931.8|245
1627374140000|2021-07-27 08:22:20|932||932||932||932||269
1627374150000|2021-07-27 08:22:30|||||||||87
1627374160000|2021-07-27 08:22:40|932.2||932.2||932.2||932.2||0
1627374170000|2021-07-27 08:22:50|932|931.6|931.8|931.4|932|931.6|931.8|931.2|1184
1627374180000|2021-07-27 08:23:00||931.2||931.2||931.4||931.2|0
1627374190000|2021-07-27 08:23:10||931.4||931.4||931.4||931.2|0
1627374200000|2021-07-27 08:23:20||931.2||931.4||931.4||931.2|0
1627374210000|2021-07-27 08:23:30||931.2||931.4||931.6||931.2|76
1627374220000|2021-07-27 08:23:40|932|931.6|932|931.8|932|931.8|932|931.4|1577
1627374230000|2021-07-27 08:23:50|932.2|931.6|932.2|931.8|932.2|932|932.2|931.6|1659
1627374240000|2021-07-27 08:24:00|932.4|932|932.4|932.2|932.6|932.2|932.4|931.8|4416
1627374250000|2021-07-27 08:24:10|932.6|932.4|932.8|932.4|932.8|932.6|932.6|932.4|1605
1627374260000|2021-07-27 08:24:20|933|932.6|933|932.4|933|932.8|933|932.4|2021
1627374270000|2021-07-27 08:24:30|932.8|932.6|932.8|932.4|933|932.6|932.8|932.4|0
1627374290000|2021-07-27 08:24:50|933|932.6|933|932.8|933|932.8|933|932.6|773
1627374300000|2021-07-27 08:25:00|932.8|932.6|933|932.4|933|932.6|932.8|932.4|948
1627374310000|2021-07-27 08:25:10|932.8|932.2|932.6|932.2|933|932.4|932.4|932.2|2126
1627374330000|2021-07-27 08:25:30|932.8|932.4|932.6|932.2|932.8|932.6|932.6|932.2|7749
1627374380000|2021-07-27 08:26:20|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.4|6513
1627374390000|2021-07-27 08:26:30|933|932.6|933.2|932.8|933.2|933|933|932.6|3612
1627374400000|2021-07-27 08:26:40|933|932.6|933|932.6|933.2|933|932.8|932.4|9108
1627374410000|2021-07-27 08:26:50|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|0
1627374420000|2021-07-27 08:27:00||933||933||933||932.8|964
1627374430000|2021-07-27 08:27:10|933|932.8|933.2|932.8|933.2|933|933|932.8|1545
1627374440000|2021-07-27 08:27:20|933.4|933|933.4|933.2|933.4|933.2|933.4|932.8|184
1627374450000|2021-07-27 08:27:30||933||933.2||933.2||933|100
1627374460000|2021-07-27 08:27:40|933.2|933|933.4|933.2|933.4|933.2|933.2|933|2640
1627374470000|2021-07-27 08:27:50|933.4|933|933.6|933.2|933.8|933.4|933.4|933|415
1627374480000|2021-07-27 08:28:00|933.8|933.4|933.6|933|933.8|933.4|933.4|932.6|0
1627374490000|2021-07-27 08:28:10|933.4|932.8|933.4|932.8|933.4|932.8|933.2|932.6|1142
1627374510000|2021-07-27 08:28:30|933|932.6|933.2|932.6|933.2|932.6|932.8|932.4|397
1627374520000|2021-07-27 08:28:40|933.4|932.8|933.8|933.2|933.8|933.2|933.4|932.8|172
1627374530000|2021-07-27 08:28:50|933.6|933|933.8|933.2|934|933.4|933.6|933|17
1627374540000|2021-07-27 08:29:00|934|933.4|933.8|933.2|934|933.4|933.8|933.2|243
1627374550000|2021-07-27 08:29:10|934|933.4|933.8|933.2|934|933.4|933.6|933|0
1627374560000|2021-07-27 08:29:20|933.6|933|933.8|933.2|933.8|933.2|933.6|933|478
1627374570000|2021-07-27 08:29:30|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|0
1627374580000|2021-07-27 08:29:40|933.8|933.4|933.8|933.2|933.8|933.4|933.6|933|6
1627374600000|2021-07-27 08:30:00|934.2|933.6|933.6|933|934.2|933.6|933.6|933|1835
1627374610000|2021-07-27 08:30:10|933.4|933.2|933.6|933|933.8|933.2|933.2|932.6|77
1627374620000|2021-07-27 08:30:20|933.4|932.8|933.8|933.2|933.8|933.2|933.4|932.8|0
1627374630000|2021-07-27 08:30:30|933.6|933.4|934|933.4|934.2|933.6|933.6|933.4|231
1627374640000|2021-07-27 08:30:40|934.2|933.6|934.2|933.6|934.2|933.8|934|933.6|99
1627374660000|2021-07-27 08:31:00|934.4|933.8|934.2|933.8|934.6|934|934.2|933.8|1444
1627374670000|2021-07-27 08:31:10|934|933.6|934.6|934|934.6|934|934|933.6|0
1627374680000|2021-07-27 08:31:20|934.4|933.8|934.4|933.8|934.4|933.8|934.2|933.6|0
1627374690000|2021-07-27 08:31:30|934.6|934|934.6|934|934.6|934|934.6|934|245
1627374700000|2021-07-27 08:31:40|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|0
1627374710000|2021-07-27 08:31:50|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|1067
1627374720000|2021-07-27 08:32:00|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934|8
1627374730000|2021-07-27 08:32:10|934.6|934.4|935|934.4|935|934.4|934.6|934.2|230
1627374740000|2021-07-27 08:32:20|935.2|934.6|935|934.4|935.2|934.6|935|934.4|0
1627374750000|2021-07-27 08:32:30|934.8|934.2|935|934.6|935|934.6|934.8|934.2|748
1627374760000|2021-07-27 08:32:40|935.2|934.4|935|934.4|935.2|934.4|935|934.4|0
1627374800000|2021-07-27 08:33:20|935.2|934.6|934.6|934|935.2|934.6|934.6|934|817
1627374810000|2021-07-27 08:33:30|934.8|934.2|934.4|933.8|934.8|934.2|934.4|933.8|4
1627374820000|2021-07-27 08:33:40|934.8|934.2|934.8|934.2|934.8|934.2|934.6|933.8|0
1627374830000|2021-07-27 08:33:50|934.6|934|934.8|934.4|934.8|934.4|934.6|934|0
1627374840000|2021-07-27 08:34:00|934.6|934.2|935|934.4|935.2|934.6|934.6|934.2|874
1627374860000|2021-07-27 08:34:20|935.2|934.6|935.4|934.8|935.6|935|935.2|934.6|1294
1627374870000|2021-07-27 08:34:30|935.6|935|935.4|935|935.6|935|935.2|934.8|0
1627374890000|2021-07-27 08:34:50|935.2|934.8|935|934.4|935.2|934.8|935|934.4|238
1627374900000|2021-07-27 08:35:00|934.8|934.6|934.8|934|935|934.6|934.8|934|1054
1627374910000|2021-07-27 08:35:10|935|934.2|934.8|934.4|935|934.6|934.6|934.2|0
1627374920000|2021-07-27 08:35:20|935|934.6|934.8|934.2|935|934.6|934.8|934.2|0
1627374930000|2021-07-27 08:35:30|935|934.4|934.6|934|935|934.4|934.6|934|20
1627374940000|2021-07-27 08:35:40|934.8|934.2|934.8|934.2|934.8|934.2|934.6|934|0
1627374950000|2021-07-27 08:35:50|934.6|934|934.6|934|934.6|934|934.6|934|0
1627374960000|2021-07-27 08:36:00|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|0
1627374990000|2021-07-27 08:36:30|934.6|934|934.8|934.2|934.8|934.2|934.6|934|0
1627375000000|2021-07-27 08:36:40|934.6|934|934.6|933.8|934.6|934|934.4|933.6|1009
1627375010000|2021-07-27 08:36:50|934.4|933.6|934.2|933.8|934.4|933.8|934.2|933.6|0
1627375020000|2021-07-27 08:37:00|934.4|933.6|934.6|934|934.6|934|934.4|933.6|199
1627375030000|2021-07-27 08:37:10|934.4|933.8|934.2|933.6|934.4|933.8|934.2|933.6|0
1627375050000|2021-07-27 08:37:30|933.8|933.8|934|933.6|934|933.8|933.8|933.4|245
1627375100000|2021-07-27 08:38:20|933.8|933.4|934|933.6|934|933.6|933.8|933.4|559
1627375120000|2021-07-27 08:38:40|933.8|933.4|934|933.6|934|933.6|933.8|933.4|0
1627375130000|2021-07-27 08:38:50|933.8|933.4|933.6|933|933.8|933.4|933.4|932.8|73
1627375140000|2021-07-27 08:39:00|933.8|933.4|934|933.4|934|933.4|933.8|933.4|830
1627375150000|2021-07-27 08:39:10|933.8|933.2|933.8|933.2|934|933.4|933.6|933|0
1627375160000|2021-07-27 08:39:20|934|933.4|934|933.4|934|933.4|934|933.4|0
1627375170000|2021-07-27 08:39:30|933.8|933.2|933.8|933.2|934|933.4|933.6|933.2|0
1627375180000|2021-07-27 08:39:40|934|933.4|934.2|933.6|934.2|933.6|934|933.4|16
1627375190000|2021-07-27 08:39:50|934.4|933.8|934.4|933.6|934.4|933.8|934.4|933.6|0
1627375200000|2021-07-27 08:40:00|934.2|933.4|933.8|933.4|934.2|933.6|933.8|933.2|0
1627375210000|2021-07-27 08:40:10|933.6|933|933.8|933.2|933.8|933.2|933.6|933|1142
1627375220000|2021-07-27 08:40:20|933.6|933|933.4|933|933.6|933.2|933.4|933|0
1627375230000|2021-07-27 08:40:30|933.6|933.2|933.8|933.2|933.8|933.2|933.6|933.2|0
1627375240000|2021-07-27 08:40:40|933.6|933|933.8|933.4|933.8|933.4|933.6|933|1429
1627375250000|2021-07-27 08:40:50|934|933.6|934|933.4|934.2|933.6|934|933.4|570
1627375260000|2021-07-27 08:41:00|934.2|933.6|934.4|933.8|934.4|933.8|934.2|933.6|0
1627375270000|2021-07-27 08:41:10|934.2|933.6|934.8|934.2|934.8|934.2|934.2|933.6|194
1627375280000|2021-07-27 08:41:20|934.6|934|934.8|934.2|934.8|934.2|934.6|934|0
1627375290000|2021-07-27 08:41:30|934.6|934|934.8|934.2|934.8|934.2|934.6|934|406
1627375300000|2021-07-27 08:41:40|935|934.4|935|934.6|935|934.6|935|934.4|0
1627375320000|2021-07-27 08:42:00|935.2|934.4|935|934.4|935.2|934.4|935|934.4|668
1627375330000|2021-07-27 08:42:10|935.2|934.6|934.8|934.2|935.2|934.6|934.6|934|10
1627375340000|2021-07-27 08:42:20|935|934|935|934.4|935|934.4|934.8|934|0
1627375350000|2021-07-27 08:42:30|934.8|934.8|935.4|934.8|935.4|935|934.8|934.8|795
1627375360000|2021-07-27 08:42:40|935.2|935|935.4|934.8|935.6|935|935.2|934.8|569
1627375380000|2021-07-27 08:43:00|935.6|935.2|935.4|935.2|935.8|935.4|935.4|935.2|1978
1627375390000|2021-07-27 08:43:10|935.6|935.4|935.6|935.2|935.8|935.4|935.6|935.2|570
1627375410000|2021-07-27 08:43:30|935.4||935.6||935.6||935.4||5405
1627375420000|2021-07-27 08:43:40||935.4||935.4||935.4||935.4|0
1627375430000|2021-07-27 08:43:50|935.8|935.6|936|935.6|936|935.8|935.8|935.6|907
1627375440000|2021-07-27 08:44:00|935.8||936||936||935.8||0
1627375460000|2021-07-27 08:44:20||935.8||935.8||935.8||935.8|0
1627375470000|2021-07-27 08:44:30|935.8|935.6|935.8|935.6|936|935.6|935.8|935.6|104
1627375480000|2021-07-27 08:44:40|936|935.4|935.6|935.4|936|935.4|935.6|935.4|2444
1627375490000|2021-07-27 08:44:50|935.8||935.8||935.8||935.8||0
1627375500000|2021-07-27 08:45:00|935.6|935.6|935.8|935.4|935.8|935.6|935.6|935.4|930
1627375510000|2021-07-27 08:45:10||935.6||935.6||935.6||935.6|0
1627375520000|2021-07-27 08:45:20|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|5481
1627375530000|2021-07-27 08:45:30|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.2|5051
1627375540000|2021-07-27 08:45:40||935.4||935.4||935.4||935.4|0
1627375550000|2021-07-27 08:45:50|935.6||935.6||935.6||935.6||0
1627375560000|2021-07-27 08:46:00|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|0
1627375570000|2021-07-27 08:46:10|935.4|935|935|934.6|935.6|935|935|934.6|1489
1627375580000|2021-07-27 08:46:20||934.4||934.4||934.6||934.4|0
1627375590000|2021-07-27 08:46:30|934.8|934.2|934.6|934.2|934.8|934.4|934.6|934.2|0
1627375600000|2021-07-27 08:46:40|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|106
1627375620000|2021-07-27 08:47:00|935|934.6|935|934.6|935|934.8|935|934.4|3425
1627375670000|2021-07-27 08:47:50||934.8||934.8||934.8||934.8|0
1627375680000|2021-07-27 08:48:00|935.2|935|935.4|935|935.4|935|935.2|935|1097
1627375700000|2021-07-27 08:48:20|935.2||935.2||935.2||935.2||0
1627375710000|2021-07-27 08:48:30|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935.2|927
1627375720000|2021-07-27 08:48:40|935.4|935|935.6|935.2|935.6|935.2|935.4|935|0
1627375740000|2021-07-27 08:49:00|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|3299
1627375770000|2021-07-27 08:49:30|936|935.6|936|935.6|936|935.8|936|935.6|1306
1627375790000|2021-07-27 08:49:50|936.2|935.8|936.4|936.2|936.4|936.2|936.2|935.8|4748
1627375800000|2021-07-27 08:50:00|936.6|936.4|937|936.6|937|936.6|936.6|936.4|5412
1627375810000|2021-07-27 08:50:10|937.2|936.8|937.4|937|937.4|937|937.2|936.6|6707
1627375820000|2021-07-27 08:50:20|937.2|936.8|937.2|936.8|937.2|937|937|936.8|2926
1627375830000|2021-07-27 08:50:30|937.4|937|937.6|937.2|937.8|937.4|937.4|936.8|6675
1627375870000|2021-07-27 08:51:10|||||||||73
1627375880000|2021-07-27 08:51:20|937.4|937|937.2|937|937.6|937|937|936.8|22447
1627375890000|2021-07-27 08:51:30||936.8||936.8||936.8||936.8|520
1627375910000|2021-07-27 08:51:50|937.4|937|937.4|937.2|937.4|937.2|937.4|937|4556
1627375920000|2021-07-27 08:52:00|937.6|937|937.6|937.2|937.6|937.2|937.6|937|0
1627375930000|2021-07-27 08:52:10|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.2|2996
1627375940000|2021-07-27 08:52:20|938|937.4|937.6|937.4|938|937.4|937.4|937.2|9694
1627375960000|2021-07-27 08:52:40|937.8|937.6|938|937.8|938|937.8|937.8|937.6|4179
1627375970000|2021-07-27 08:52:50|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|6
1627375990000|2021-07-27 08:53:10|937.6||937.8||937.8||937.6||0
1627376010000|2021-07-27 08:53:30||937.6||937.4||937.6||937.4|0
1627376020000|2021-07-27 08:53:40|937.6||937.6||937.6||937.6||0
1627376030000|2021-07-27 08:53:50|||||||||244
1627376040000|2021-07-27 08:54:00|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2560
1627376050000|2021-07-27 08:54:10||937.6||937.4||937.6||937.4|1750
1627376060000|2021-07-27 08:54:20|937.6|937.2|937.4|937.2|937.8|937.2|937.4|937.2|3468
1627376070000|2021-07-27 08:54:30|||||||||14
1627376080000|2021-07-27 08:54:40|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|3753
1627376090000|2021-07-27 08:54:50|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.2|3696
1627376100000|2021-07-27 08:55:00|||||||||387
1627376110000|2021-07-27 08:55:10|938|937.8|938|937.8|938.4|938.2|938|937.6|152657
1627376120000|2021-07-27 08:55:20|937.8|937.6|937.6|937.4|937.8|937.6|937.4|937.2|34682
1627376130000|2021-07-27 08:55:30|937.8|937.6|938|937.8|938|937.8|937.8|937.6|8861
1627376140000|2021-07-27 08:55:40|938.2|938|938.4|938|938.4|938|938.2|938|1972
1627376150000|2021-07-27 08:55:50|938.2|937.8|937.6|937.4|938.2|937.8|937.6|937.4|3796
1627376160000|2021-07-27 08:56:00|937.8|937.6|937.6|937.4|938|937.6|937.6|937.4|2916
1627376170000|2021-07-27 08:56:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1695
1627376190000|2021-07-27 08:56:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|2442
1627376200000|2021-07-27 08:56:40|938|937.6|938.2|938|938.4|938|938|937.6|1963
1627376210000|2021-07-27 08:56:50|938|937.8|938|937.6|938|937.8|938|937.6|1410
1627376220000|2021-07-27 08:57:00|937.8|937.4|937.4|937|937.8|937.4|937.4|937|6246
1627376230000|2021-07-27 08:57:10|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1627376240000|2021-07-27 08:57:20|937||937||937||937||0
1627376250000|2021-07-27 08:57:30|937.2|937|937|936.8|937.2|937|937|936.8|2861
1627376260000|2021-07-27 08:57:40|936.8|936.6|937|936.6|937|936.8|936.8|936.6|13127
1627376280000|2021-07-27 08:58:00||936.8||936.6||936.8||936.6|0
1627376300000|2021-07-27 08:58:20||936.8||936.6||936.8||936.6|0
1627376310000|2021-07-27 08:58:30|937.2|936.8|937.2|936.8|937.2|937|937.2|936.6|5795
1627376320000|2021-07-27 08:58:40|937||937.2||937.2||937||0
1627376330000|2021-07-27 08:58:50||937||937||937||936.8|0
1627376340000|2021-07-27 08:59:00|937|936.8|937.2|936.8|937.2|937|937|936.8|296
1627376350000|2021-07-27 08:59:10|937||937||937.2||937||0
1627376360000|2021-07-27 08:59:20|936.8|936.6|937.2|936.8|937.2|936.8|936.6|936.4|9074
1627376380000|2021-07-27 08:59:40|937.4|937|937.2|937|937.4|937.2|937.2|936.8|697
1627376390000|2021-07-27 08:59:50|937.4|937.2|937.4|937|937.6|937.2|937.2|937|4783
1627376400000|2021-07-27 09:00:00|937.6|937.2|937.4|937|937.6|937.2|937.2|937|0
1627376410000|2021-07-27 09:00:10|937.2||937.4||937.4||937.2||0
1627376420000|2021-07-27 09:00:20|937.6|937.2|937.4|937|937.6|937.2|937.4|937|0
1627376450000|2021-07-27 09:00:50|937.2|936.8|937|936.8|937.2|937|937|936.8|1060
1627376460000|2021-07-27 09:01:00|936.8|936.6|936.8|936.4|936.8|936.8|936.8|936.4|503
1627376490000|2021-07-27 09:01:30|937|936.6|937|936.8|937|936.8|937|936.6|2273
1627376500000|2021-07-27 09:01:40|936.8|936.6|937|936.6|937|936.6|936.8|936.4|498
1627376510000|2021-07-27 09:01:50||936.4||936.8||936.8||936.4|0
1627376520000|2021-07-27 09:02:00|936.8|936.6|936.6|936.4|936.8|936.8|936.6|936.4|0
1627376550000|2021-07-27 09:02:30|936.4|936.2|936.4|936|936.6|936.2|936.4|936|1625
1627376560000|2021-07-27 09:02:40||936.2||936.2||936.2||936.2|0
1627376580000|2021-07-27 09:03:00|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|3718
1627376590000|2021-07-27 09:03:10|||||||||1400
1627376640000|2021-07-27 09:04:00|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|13
1627376650000|2021-07-27 09:04:10|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|2412
1627376660000|2021-07-27 09:04:20|936.4|936.4|936.4|936.2|936.6|936.4|936.4|936.2|3200
1627376670000|2021-07-27 09:04:30|936.2|936|936.2|935.8|936.2|936|936|935.6|36
1627376690000|2021-07-27 09:04:50|936.4|936|936.4|936|936.4|936.2|936.4|936|6007
1627376720000|2021-07-27 09:05:20|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|5331
1627376730000|2021-07-27 09:05:30|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|4982
1627376740000|2021-07-27 09:05:40|937|936.8|937|936.8|937|936.8|937|936.8|3759
1627376750000|2021-07-27 09:05:50|936.8|936.6|937|936.8|937|936.8|936.8|936.6|1707
1627376770000|2021-07-27 09:06:10|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|11931
1627376790000|2021-07-27 09:06:30|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|1162
1627376800000|2021-07-27 09:06:40|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|2126
1627376810000|2021-07-27 09:06:50|937|936.8|937.4|937|937.4|937|937|936.6|894
1627376820000|2021-07-27 09:07:00|937.2||937.2||937.2||937.2||0
1627376830000|2021-07-27 09:07:10|937.4|937.2|937.4|937|937.4|937.2|937.4|937|0
1627376840000|2021-07-27 09:07:20|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|503
1627376850000|2021-07-27 09:07:30|937|936.6|937|936.6|937|936.8|936.8|936.6|790
1627376860000|2021-07-27 09:07:40||936.8||936.8||936.8||936.8|3753
1627376880000|2021-07-27 09:08:00|937.2|937|937.2|936.8|937.4|937.2|937|936.8|1731
1627376890000|2021-07-27 09:08:10|937.4|937|937.2|936.8|937.4|937.2|937|936.8|8956
1627376900000|2021-07-27 09:08:20|937|937|936.8|936.6|937.2|937|936.8|936.6|2400
1627376910000|2021-07-27 09:08:30|937|936.8|937|936.8|937|936.8|937|936.8|753
1627376920000|2021-07-27 09:08:40|937.2|937|937.2|937|937.2|937|937.2|936.8|1797
1627376930000|2021-07-27 09:08:50|937|936.8|937.2|937|937.2|937|937|936.8|350
1627376950000|2021-07-27 09:09:10|937|936.8|937|936.6|937|936.8|937|936.6|1917
1627376960000|2021-07-27 09:09:20|936.8|936.4|937|936.6|937|936.8|936.6|936.4|25789
1627376970000|2021-07-27 09:09:30|937.2|936.8|937.4|937.2|937.4|937.2|937.2|936.8|2619
1627376980000|2021-07-27 09:09:40|937.2|937|937.4|937|937.4|937|937.2|937|3
1627377000000|2021-07-27 09:10:00|937.6|937.2|937.6|937.4|937.6|937.4|937.4|937.2|972
1627377010000|2021-07-27 09:10:10|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937.2|7363
1627377020000|2021-07-27 09:10:20||937.2||937.2||937.2||937.2|0
1627377030000|2021-07-27 09:10:30|937.8|937.4|937.6|937.2|937.8|937.6|937.4|937.2|3831
1627377040000|2021-07-27 09:10:40|937.4|937|937.6|937.2|937.6|937.2|937.2|937|3091
1627377050000|2021-07-27 09:10:50|937.4||937.4||937.4||937.4||0
1627377060000|2021-07-27 09:11:00|937.2|937|937|936.6|937.2|937|937|936.6|2930
1627377070000|2021-07-27 09:11:10||936.8||936.8||936.8||936.6|307
1627377080000|2021-07-27 09:11:20|936.8|936.6|937|936.6|937|936.8|936.8|936.6|3320
1627377110000|2021-07-27 09:11:50|936.8||936.8||936.8||936.8||0
1627377120000|2021-07-27 09:12:00|936.6|936.4|936.4|936.2|936.6|936.6|936.4|936.2|0
1627377130000|2021-07-27 09:12:10||936||936.2||936.2||936|0
1627377150000|2021-07-27 09:12:30|936.2|936|936.2|936|936.2|936|936.2|936|614
1627377190000|2021-07-27 09:13:10|936|935.8|936|935.8|936.2|935.8|936|935.8|1329
1627377200000|2021-07-27 09:13:20|935.8|935.6|936|935.6|936|935.8|935.8|935.4|1534
1627377220000|2021-07-27 09:13:40|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|614
1627377240000|2021-07-27 09:14:00|935.4|935|935.4|935|935.4|935|935.2|935|1189
1627377250000|2021-07-27 09:14:10|935.2||935.4||935.4||935.2||0
1627377260000|2021-07-27 09:14:20|935.2|934.8|935|934.6|935.2|934.8|935|934.6|2671
1627377270000|2021-07-27 09:14:30|934.8||935||935||934.8||0
1627377280000|2021-07-27 09:14:40|934.8||934.8||935||934.8||0
1627377300000|2021-07-27 09:15:00|935|934.8|934.8|934.6|935|934.8|934.8|934.6|1736
1627377310000|2021-07-27 09:15:10|935||934.8||935||934.8||0
1627377330000|2021-07-27 09:15:30|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934.2|715
1627377360000|2021-07-27 09:16:00|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|457
1627377380000|2021-07-27 09:16:20|||||||||1701
1627377390000|2021-07-27 09:16:30|934.8|934.4|934.8|934.4|934.8|934.6|934.6|934.2|6077
1627377400000|2021-07-27 09:16:40|934.6|934.2|934.2|933.8|934.6|934.2|934.2|933.8|69
1627377410000|2021-07-27 09:16:50|934||934||934||934||0
1627377420000|2021-07-27 09:17:00|934.2|934|934.2|934|934.2|934|934.2|934|1057
1627377430000|2021-07-27 09:17:10|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|604
1627377440000|2021-07-27 09:17:20|934.4||934.4||934.4||934.4||0
1627377450000|2021-07-27 09:17:30|934.6||934.6||934.6||934.4||0
1627377460000|2021-07-27 09:17:40|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|1959
1627377470000|2021-07-27 09:17:50|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|283
1627377490000|2021-07-27 09:18:10|934.6|934.4|934.8|934.4|934.8|934.6|934.6|934.4|1953
1627377500000|2021-07-27 09:18:20|934.6|934.2|934.8|934.6|934.8|934.6|934.6|934.2|0
1627377520000|2021-07-27 09:18:40|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|54
1627377530000|2021-07-27 09:18:50|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|1785
1627377540000|2021-07-27 09:19:00|935|934.6|935|934.6|935|934.8|934.8|934.6|5581
1627377550000|2021-07-27 09:19:10|934.8|934.8|935|934.6|935|934.8|934.8|934.6|200
1627377560000|2021-07-27 09:19:20|934.8||935||935||934.8||0
1627377570000|2021-07-27 09:19:30|935.2|934.8|935|934.8|935.2|935|935|934.6|3334
1627377580000|2021-07-27 09:19:40|934.8|934.6|935|934.6|935|934.8|934.8|934.6|126
1627377590000|2021-07-27 09:19:50|935.2|934.8|935.2|935|935.2|935|935.2|934.6|755
1627377610000|2021-07-27 09:20:10|935.4||935.4||935.4||935.4||0
1627377620000|2021-07-27 09:20:20|935.2||935.4||935.4||935.2||0
1627377630000|2021-07-27 09:20:30|935.2|934.8|935|934.8|935.2|934.8|935|934.8|1184
1627377640000|2021-07-27 09:20:40|935.2|934.6|934.8|934.4|935.2|934.6|934.8|934.4|603
1627377650000|2021-07-27 09:20:50|934.6||934.6||934.6||934.6||0
1627377670000|2021-07-27 09:21:10|934.4|934.2|934.4|934|934.4|934.2|934.4|934|60
1627377680000|2021-07-27 09:21:20|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1627377710000|2021-07-27 09:21:50|934.4|934|934.4|934|934.4|934.2|934.2|934|4137
1627377720000|2021-07-27 09:22:00|934.6|934.2|934.6|934.2|934.6|934.4|934.6|934.2|1524
1627377740000|2021-07-27 09:22:20|934.4|934|934.6|934.2|934.6|934.2|934.2|934|21
1627377750000|2021-07-27 09:22:30|934.4|934|934.6|934.2|934.6|934.4|934.4|934|2420
1627377770000|2021-07-27 09:22:50|934.4|934|934.6|934.2|934.6|934.4|934.4|934|1121
1627377780000|2021-07-27 09:23:00|934.4|934|934.2|934|934.4|934|934.2|934|52
1627377800000|2021-07-27 09:23:20||933.8||933.8||933.8||933.8|480
1627377810000|2021-07-27 09:23:30||934||933.8||934||933.8|0
1627377830000|2021-07-27 09:23:50||934||934||934||933.8|0
1627377850000|2021-07-27 09:24:10||933.8||933.8||933.8||933.8|0
1627377870000|2021-07-27 09:24:30|934||934||934||934||0
1627377880000|2021-07-27 09:24:40|934.2|934|934|933.8|934.2|934|934|933.8|1925
1627377900000|2021-07-27 09:25:00|934.2|934|934.2|933.8|934.2|934|934.2|933.8|2160
1627377930000|2021-07-27 09:25:30||934||934||934||934|0
1627377940000|2021-07-27 09:25:40|934|933.8|934|933.8|934|933.8|933.8|933.6|15830
1627377960000|2021-07-27 09:26:00|934.2|934|934.2|934|934.2|934|934.2|933.8|5862
1627377970000|2021-07-27 09:26:10||933.8||934||934||933.8|0
1627377980000|2021-07-27 09:26:20|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|4338
1627377990000|2021-07-27 09:26:30|934.4||934.4||934.4||934.4||654
1627378000000|2021-07-27 09:26:40|934.2|934|934.4|934|934.4|934|934.2|934|596
1627378010000|2021-07-27 09:26:50|934.6|934.2|934.6|934.2|934.8|934.4|934.4|934.2|852
1627378020000|2021-07-27 09:27:00|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|0
1627378040000|2021-07-27 09:27:20|934.6||934.8||934.8||934.6||130
1627378050000|2021-07-27 09:27:30|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|1121
1627378100000|2021-07-27 09:28:20||934.6||934.6||934.6||934.6|0
1627378110000|2021-07-27 09:28:30|||||||||2692
1627378130000|2021-07-27 09:28:50|935||935||935||935||0
1627378140000|2021-07-27 09:29:00|934.8|934.4|934.8|934.4|935|934.4|934.6|934.4|2006
1627378150000|2021-07-27 09:29:10|934.6||934.6||934.8||934.6||0
1627378160000|2021-07-27 09:29:20|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|75
1627378170000|2021-07-27 09:29:30|935|934.6|935|934.6|935|934.6|935|934.6|0
1627378180000|2021-07-27 09:29:40|934.8||935||935||934.8||0
1627378210000|2021-07-27 09:30:10|934.8||935||935||934.8||0
1627378240000|2021-07-27 09:30:40|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|108
1627378250000|2021-07-27 09:30:50|934.4|934.2|934.6|934.2|934.8|934.4|934.2|934|5827
1627378300000|2021-07-27 09:31:40|934.4||934.4||934.4||934.4||0
1627378310000|2021-07-27 09:31:50|934.6|934|934.2|934|934.6|934|934.2|934|2315
1627378320000|2021-07-27 09:32:00|934.4|934.2|934.4|934|934.4|934.2|934.4|934|2261
1627378330000|2021-07-27 09:32:10|934.2|933.8|934|933.6|934.4|933.8|933.8|933.6|9605
1627378380000|2021-07-27 09:33:00|934.2|933.8|934.2|933.8|934.2|934|934.2|933.6|14401
1627378420000|2021-07-27 09:33:40|934|933.6|933.8|933.4|934|933.6|933.6|933.4|5512
1627378450000|2021-07-27 09:34:10|934|933.6|934.2|933.8|934.2|934|934|933.4|9712
1627378490000|2021-07-27 09:34:50|934|933.6|934|933.8|934.2|933.8|933.8|933.4|4941
1627378500000|2021-07-27 09:35:00|933.8|933.6|933.6|933.4|933.8|933.6|933.4|933.2|1010
1627378510000|2021-07-27 09:35:10|933.8|933.6|933.8|933.6|933.8|933.6|933.6|933.4|1940
1627378530000|2021-07-27 09:35:30|934|933.8|934|933.6|934|933.8|933.8|933.6|692
1627378580000|2021-07-27 09:36:20|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|1395
1627378590000|2021-07-27 09:36:30|934.4|934|934.6|934.4|934.6|934.4|934.4|934|8616
1627378600000|2021-07-27 09:36:40|934.8|934.6|934.8|934.6|935|934.8|934.8|934.6|1711
1627378610000|2021-07-27 09:36:50|935|934.8|935.2|934.8|935.4|935|935|934.8|2096
1627378630000|2021-07-27 09:37:10|||||||||344
1627378640000|2021-07-27 09:37:20|935.4|935|935.4|935.2|935.4|935.2|935.4|934.8|1963
1627378660000|2021-07-27 09:37:40|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935.2|4579
1627378700000|2021-07-27 09:38:20|935.4|935|935.2|934.8|935.6|935|935.2|934.8|5412
1627378710000|2021-07-27 09:38:30|935.4|935|935.6|935.2|935.6|935.4|935.4|935|2771
1627378730000|2021-07-27 09:38:50|935.8|935.4|935.6|935.2|935.8|935.6|935.6|935.2|5029
1627378740000|2021-07-27 09:39:00|935.8|935.4|935.6|935.4|935.8|935.6|935.6|935.4|3632
1627378780000|2021-07-27 09:39:40|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|2008
1627378790000|2021-07-27 09:39:50|935.6||935.4||935.6||935.4||0
1627378800000|2021-07-27 09:40:00|935.2|935|935.4|935.2|935.4|935.2|935.2|935|213
1627378820000|2021-07-27 09:40:20|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|229
1627378840000|2021-07-27 09:40:40|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|5
1627378850000|2021-07-27 09:40:50|935.4||935.4||935.4||935.4||0
1627378860000|2021-07-27 09:41:00|935.2|935|935.4|935|935.4|935.2|935.2|934.8|10688
1627378870000|2021-07-27 09:41:10|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1627378880000|2021-07-27 09:41:20|935.4|935|935.2|934.8|935.4|935|935|934.8|1075
1627378890000|2021-07-27 09:41:30||935||935||935||935|0
1627378930000|2021-07-27 09:42:10|||||||||260
1627378940000|2021-07-27 09:42:20|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935|1404
1627378960000|2021-07-27 09:42:40|935.6||935.6||935.6||935.6||0
1627378970000|2021-07-27 09:42:50||935.4||935.2||935.4||935.2|2207
1627379030000|2021-07-27 09:43:50|935.4|935.4|935.6|935.4|935.6|935.4|935.4|935.2|2065
1627379040000|2021-07-27 09:44:00|935.4|935.2|935.4|935|935.4|935.2|935.2|935|8133
1627379050000|2021-07-27 09:44:10|935.2|935.2|935.2|935|935.2|935.2|935.2|935|640
1627379060000|2021-07-27 09:44:20|935|934.8|934.8|934.4|935.2|934.8|934.8|934.4|2708
1627379080000|2021-07-27 09:44:40|935.2|934.6|935.6|935.2|935.6|935.4|935.2|934.4|65877
1627379100000|2021-07-27 09:45:00|935.4|935.4|935.4|935.2|935.6|935.4|935.2|935|11208
1627379110000|2021-07-27 09:45:10|935.2|935|935.2|935|935.2|935|935.2|935|14041
1627379130000|2021-07-27 09:45:30|935|934.8|935.2|934.8|935.2|934.8|935|934.8|1749
1627379150000|2021-07-27 09:45:50|935||935.2||935.2||935||4550
1627379170000|2021-07-27 09:46:10||935||934.8||935||934.8|0
1627379190000|2021-07-27 09:46:30||935||935||935||934.8|0
1627379200000|2021-07-27 09:46:40|935|934.8|935.2|935|935.2|935|935|934.8|229
1627379210000|2021-07-27 09:46:50|935|934.8|935|934.8|935|934.8|935|934.8|29
1627379220000|2021-07-27 09:47:00|935.2||935.2||935.2||935.2||0
1627379230000|2021-07-27 09:47:10|935.4|935|935.6|935.2|935.6|935.2|935.4|934.8|1190
1627379250000|2021-07-27 09:47:30|935.8|935.4|936.2|936|936.2|936|935.6|935.4|10532
1627379260000|2021-07-27 09:47:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|2738
1627379280000|2021-07-27 09:48:00|936.2|936|936.2|935.8|936.2|936|936|935.8|6363
1627379290000|2021-07-27 09:48:10|936.4|936|936.6|936.2|936.6|936.2|936.4|935.8|3098
1627379300000|2021-07-27 09:48:20|936.8|936.4|936.6|936.4|936.8|936.6|936.6|936.4|1228
1627379310000|2021-07-27 09:48:30|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|119
1627379320000|2021-07-27 09:48:40|936.6||936.8||936.8||936.6||0
1627379330000|2021-07-27 09:48:50|937|936.6|937|936.6|937|936.6|937|936.6|0
1627379340000|2021-07-27 09:49:00|936.8|936.4|937|936.6|937|936.6|936.8|936.4|0
1627379350000|2021-07-27 09:49:10|936.8|936.8|937.2|936.8|937.2|936.8|936.8|936.6|1707
1627379360000|2021-07-27 09:49:20|937|937|936.6|936.4|937.2|937|936.6|936.4|22884
1627379370000|2021-07-27 09:49:30|936.8||936.6||936.8||936.6||2104
1627379380000|2021-07-27 09:49:40|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936.2|2743
1627379390000|2021-07-27 09:49:50|936.4||936.4||936.4||936.4||0
1627379400000|2021-07-27 09:50:00|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|0
1627379410000|2021-07-27 09:50:10||936.2||936.2||936.2||936.2|0
1627379450000|2021-07-27 09:50:50|936.4||936.4||936.4||936.4||0
1627379460000|2021-07-27 09:51:00||936||936.2||936.2||936|5673
1627379470000|2021-07-27 09:51:10|936.6||936.6||936.6||936.6||715
1627379520000|2021-07-27 09:52:00|936.8|936.4|937.2|936.8|937.2|936.8|936.8|936.4|4440
1627379550000|2021-07-27 09:52:30|937.4|937|937.4|937.2|937.6|937.2|937.4|937|1391
1627379560000|2021-07-27 09:52:40|937.6||937.6||937.6||937.6||1458
1627379570000|2021-07-27 09:52:50||937.4||937.2||937.4||937.2|0
1627379580000|2021-07-27 09:53:00|937.4|937.4|937.2|937|937.6|937.4|937.2|937|11313
1627379590000|2021-07-27 09:53:10|937.4|937.2|937.4|937|937.4|937.2|937.4|937|3771
1627379600000|2021-07-27 09:53:20|937.6|937.2|937.6|937.2|937.6|937.4|937.4|937|5774
1627379610000|2021-07-27 09:53:30|937.4||937.4||937.6||937.4||0
1627379630000|2021-07-27 09:53:50|937.6|937.4|937.6|937.4|937.8|937.4|937.6|937.4|676
1627379640000|2021-07-27 09:54:00|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1207
1627379650000|2021-07-27 09:54:10||937.4||937.4||937.4||937.4|2230
1627379660000|2021-07-27 09:54:20||937.2||937.2||937.2||937.2|0
1627379680000|2021-07-27 09:54:40|937.4|937.4|937.4|937.2|937.4|937.4|937.4|937.2|11489
1627379700000|2021-07-27 09:55:00|937.2|937|937.4|937.2|937.4|937.2|937.2|937|6719
1627379710000|2021-07-27 09:55:10|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.2|3984
1627379730000|2021-07-27 09:55:30|937.8||937.6||937.8||937.6||0
1627379740000|2021-07-27 09:55:40|937.8|937.6|937.8|937.4|938|937.6|937.8|937.4|0
1627379750000|2021-07-27 09:55:50|937.6|937.6|938|937.8|938|937.8|937.6|937.6|0
1627379760000|2021-07-27 09:56:00|938.2||938.2||938.2||938.2||0
1627379770000|2021-07-27 09:56:10|938|937.6|937.8|937.6|938|937.8|937.8|937.4|5459
1627379790000|2021-07-27 09:56:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|11953
1627379800000|2021-07-27 09:56:40|937.6|937.2|937.6|937.4|937.8|937.4|937.4|937.2|1450
1627379810000|2021-07-27 09:56:50|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1963
1627379860000|2021-07-27 09:57:40|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|15764
1627379870000|2021-07-27 09:57:50|937.8|937.4|937.4|937|937.8|937.4|937.4|937|5104
1627379880000|2021-07-27 09:58:00|937.2||937.2||937.2||937.2||0
1627379890000|2021-07-27 09:58:10|937|936.8|937.2|937|937.2|937|937|936.8|3816
1627379900000|2021-07-27 09:58:20|937.4|936.8|937.4|937|937.4|937|937.2|936.8|2624
1627379920000|2021-07-27 09:58:40|937.2||937.2||937.2||937.2||630
1627379930000|2021-07-27 09:58:50|937.4||937.4||937.4||937.4||0
1627379990000|2021-07-27 09:59:50|937.2|936.8|937|936.8|937.4|936.8|937|936.6|11721
1627380000000|2021-07-27 10:00:00|936.8|936.6|937.2|936.8|937.2|937|936.8|936.6|7476
1627380020000|2021-07-27 10:00:20|937||937.2||937.2||937||0
1627380050000|2021-07-27 10:00:50|937.4|937|937.4|937|937.4|937.2|937.4|937|2063
1627380060000|2021-07-27 10:01:00|937.2|937.2|937.4|937.2|937.4|937.2|937.2|937.2|0
1627380070000|2021-07-27 10:01:10|937.2|937|937.2|936.8|937.2|937|937|936.8|315
1627380130000|2021-07-27 10:02:10||937||937||937||937|0
1627380140000|2021-07-27 10:02:20|937.4|937.2|937.2|937|937.4|937.2|937.2|937|1776
1627380150000|2021-07-27 10:02:30|937|936.8|937.2|937|937.2|937|937|936.8|7234
1627380160000|2021-07-27 10:02:40|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|2595
1627380170000|2021-07-27 10:02:50|937.6|937.4|937.6|937.4|937.6|937.4|937.4|937.2|2561
1627380180000|2021-07-27 10:03:00|937.4|937.2|937.6|937.2|937.6|937.4|937.4|937.2|41
1627380200000|2021-07-27 10:03:20|937.4||937.4||937.4||937.4||0
1627380210000|2021-07-27 10:03:30|937.2|937|937.2|936.8|937.2|937|937.2|936.8|1865
1627380220000|2021-07-27 10:03:40|937.4|937|937.4|937|937.4|937|937.4|937|0
1627380230000|2021-07-27 10:03:50|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937.2|1766
1627380260000|2021-07-27 10:04:20||937.4||937.2||937.4||937.2|0
1627380270000|2021-07-27 10:04:30|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.4|2797
1627380280000|2021-07-27 10:04:40|938|937.8|937.8|937.6|938|937.8|937.8|937.6|5516
1627380290000|2021-07-27 10:04:50|938|937.8|938|937.6|938|937.8|938|937.6|0
1627380300000|2021-07-27 10:05:00|||||||||300
1627380320000|2021-07-27 10:05:20|938.2|937.8|938.4|938|938.4|938|938.2|937.8|283
1627380330000|2021-07-27 10:05:30|938.2||938.2||938.2||938.2||0
1627380340000|2021-07-27 10:05:40|938|937.8|938.2|937.8|938.2|937.8|938|937.8|6771
1627380380000|2021-07-27 10:06:20|938|937.6|937.8|937.6|938.2|937.6|937.8|937.6|4167
1627380390000|2021-07-27 10:06:30|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|1450
1627380400000|2021-07-27 10:06:40|937.8|937.2|937.8|937.6|937.8|937.6|937.8|937.2|2499
1627380430000|2021-07-27 10:07:10|937.6|937.4|937.4|937.2|937.8|937.6|937.4|937.2|10604
1627380440000|2021-07-27 10:07:20|937.2|937|937.4|937|937.4|937.2|937.2|936.8|1238
1627380450000|2021-07-27 10:07:30|937.2|936.8|937.4|937|937.4|937|937.2|936.8|0
1627380500000|2021-07-27 10:08:20|937.6|937.2|937.4|937.2|937.6|937.4|937.4|937.2|1998
1627380520000|2021-07-27 10:08:40|||||||||54
1627380530000|2021-07-27 10:08:50|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|683
1627380540000|2021-07-27 10:09:00||937.4||937.4||937.4||937.4|2368
1627380550000|2021-07-27 10:09:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1092
1627380580000|2021-07-27 10:09:40|938|937.8|938.2|938|938.2|938|938|937.8|3582
1627380590000|2021-07-27 10:09:50|938.4||938.4||938.4||938.4||65
1627380600000|2021-07-27 10:10:00|938.6|938.2|938.4|938.2|938.6|938.2|938.2|938|2187
1627380630000|2021-07-27 10:10:30|938.6|938.4|938.6|938.2|938.6|938.4|938.4|938.2|4920
1627380650000|2021-07-27 10:10:50||938.4||938.4||938.4||938.4|0
1627380660000|2021-07-27 10:11:00|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|5449
1627380680000|2021-07-27 10:11:20|938.6|938.4|938.4|938.2|938.6|938.4|938.4|938.2|2275
1627380700000|2021-07-27 10:11:40|938.2|938|938|937.8|938.2|938|938|937.8|8614
1627380710000|2021-07-27 10:11:50|938.2|938|938.2|938|938.2|938|938.2|938|2963
1627380720000|2021-07-27 10:12:00||937.8||937.8||937.8||937.8|0
1627380740000|2021-07-27 10:12:20||938||937.8||938||937.8|0
1627380750000|2021-07-27 10:12:30||938||938||938||938|0
1627380770000|2021-07-27 10:12:50|938|937.8|938.2|937.8|938.2|937.8|938|937.8|3330
1627380790000|2021-07-27 10:13:10||938||937.8||938||937.8|0
1627380800000|2021-07-27 10:13:20|938.4|938|938.4|938.2|938.4|938.2|938.4|937.8|5421
1627380810000|2021-07-27 10:13:30|938.2|938|938.4|938.2|938.4|938.2|938.2|938|1096
1627380820000|2021-07-27 10:13:40|||||||||1588
1627380830000|2021-07-27 10:13:50|938.2|938|938.2|938|938.2|938|938.2|938|108
1627380840000|2021-07-27 10:14:00|938.4|938.2|938|937.8|938.4|938.2|938|937.8|8481
1627380850000|2021-07-27 10:14:10|937.8|937.6|938|937.6|938|937.6|937.8|937.6|895
1627380860000|2021-07-27 10:14:20|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|1660
1627380870000|2021-07-27 10:14:30|937.4||937.4||937.4||937.4||0
1627380880000|2021-07-27 10:14:40|937.2|937|937.4|937|937.4|937.2|937.2|936.8|2182
1627380890000|2021-07-27 10:14:50|937.2|936.8|937.4|937|937.4|937|937.2|936.8|3143
1627380900000|2021-07-27 10:15:00|937.2||937.4||937.4||937.2||0
1627380920000|2021-07-27 10:15:20||937.2||937||937.2||937|0
1627380930000|2021-07-27 10:15:30|937.2|937.2|937.4|937|937.4|937.2|937.2|937|380
1627380960000|2021-07-27 10:16:00|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|8637
1627380970000|2021-07-27 10:16:10|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2652
1627380980000|2021-07-27 10:16:20|938|937.6|938|937.8|938|937.8|938|937.6|2302
1627380990000|2021-07-27 10:16:30|938.2||938.2||938.2||938.2||0
1627381000000|2021-07-27 10:16:40|938|937.6|938|937.6|938|937.6|938|937.6|0
1627381010000|2021-07-27 10:16:50||937.8||937.8||937.8||937.8|0
1627381020000|2021-07-27 10:17:00|937.8|937.6|937.8|937.4|937.8|937.6|937.6|937.4|5503
1627381040000|2021-07-27 10:17:20||937.6||937.4||937.6||937.4|0
1627381050000|2021-07-27 10:17:30|||||||||1000
1627381090000|2021-07-27 10:18:10|937.6|937.2|937.4|937.2|937.8|937.2|937.4|937|12109
1627381100000|2021-07-27 10:18:20|937.6|937.4|937.2|937|937.6|937.4|937.2|937|170
1627381110000|2021-07-27 10:18:30|937.4|937.2|937.2|937|937.4|937.2|937.2|937|1977
1627381130000|2021-07-27 10:18:50|937|936.8|937.4|937.2|937.4|937.2|937|936.6|5819
1627381170000|2021-07-27 10:19:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.2|3237
1627381190000|2021-07-27 10:19:50|937.6|937.2|937.6|937.4|937.6|937.4|937.4|937.2|4104
1627381280000|2021-07-27 10:21:20|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|3441
1627381290000|2021-07-27 10:21:30|937.6||937.8||937.8||937.6||0
1627381300000|2021-07-27 10:21:40|937.6|937.2|937.4|937|937.8|937.2|937.2|937|11454
1627381320000|2021-07-27 10:22:00|937.2||937.4||937.4||937.2||619
1627381340000|2021-07-27 10:22:20|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|3760
1627381350000|2021-07-27 10:22:30|937.8|937.2|937.8|937.6|937.8|937.6|937.8|937.2|1549
1627381360000|2021-07-27 10:22:40|938||938||938||938||0
1627381370000|2021-07-27 10:22:50|938.2|937.8|938|937.8|938.2|937.8|938|937.8|230
1627381380000|2021-07-27 10:23:00|938.2|938|938.4|938|938.4|938|938.2|938|688
1627381390000|2021-07-27 10:23:10|938.2|937.8|938.4|938.2|938.4|938.2|938|937.8|10249
1627381400000|2021-07-27 10:23:20|938.6||938.4||938.6||938.4||0
1627381410000|2021-07-27 10:23:30|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|186
1627381420000|2021-07-27 10:23:40|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.4|490
1627381430000|2021-07-27 10:23:50|938.4|938.2|938.4|938|938.4|938.2|938.2|937.8|6181
1627381440000|2021-07-27 10:24:00||938.2||938||938.2||938|0
1627381450000|2021-07-27 10:24:10|938.2||938.2||938.2||938.2||0
1627381460000|2021-07-27 10:24:20|||||||||72
1627381480000|2021-07-27 10:24:40|938|937.8|937.8|937.6|938|937.8|937.8|937.6|4971
1627381490000|2021-07-27 10:24:50|938|937.8|938|937.8|938|937.8|938|937.8|1816
1627381520000|2021-07-27 10:25:20|938.2|938|938|937.8|938.2|938|938|937.8|7942
1627381530000|2021-07-27 10:25:30|938.2|938|937.6|937.4|938.2|938|937.6|937.2|2963
1627381540000|2021-07-27 10:25:40|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|131
1627381560000|2021-07-27 10:26:00|937.6|937.2|937.4|937|937.6|937.2|937.4|937|7901
1627381600000|2021-07-27 10:26:40|937.2|937.2|937.4|937.2|937.4|937.2|937.2|937.2|1271
1627381610000|2021-07-27 10:26:50||937||937||937||937|0
1627381620000|2021-07-27 10:27:00|937.2|937.2|937.4|937.2|937.4|937.2|937.2|937|5430
1627381630000|2021-07-27 10:27:10|937.2|937|937.4|937|937.4|937|937.2|937|4023
1627381640000|2021-07-27 10:27:20|937.2||937.2||937.4||937.2||0
1627381670000|2021-07-27 10:27:50|937.4||937.4||937.4||937.4||1785
1627381690000|2021-07-27 10:28:10|937.2|936.8|936.8|936.6|937.2|937|936.6|936.2|29573
1627381700000|2021-07-27 10:28:20|936.6|936.4|936.8|936.6|936.8|936.6|936.6|936.4|1308
1627381710000|2021-07-27 10:28:30|936.6|936.4|936.4|936.2|936.6|936.4|936.4|936.2|30
1627381720000|2021-07-27 10:28:40|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|1366
1627381750000|2021-07-27 10:29:10|936.8|936.4|937.2|936.8|937.2|936.8|936.8|936.4|7795
1627381770000|2021-07-27 10:29:30|937.4|937|937.4|937|937.4|937|937.2|936.8|1150
1627381780000|2021-07-27 10:29:40|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1627381810000|2021-07-27 10:30:10|937.4|937|937.4|937|937.6|937.4|937.4|937|3787
1627381830000|2021-07-27 10:30:30|937.6|937.2|937.6|937.2|937.8|937.4|937.6|937|691
1627381860000|2021-07-27 10:31:00|937.4|937|937.2|937|937.4|937|937.2|937|2287
1627381870000|2021-07-27 10:31:10||936.8||936.8||936.8||936.8|0
1627381890000|2021-07-27 10:31:30|937.4|937|937.4|937|937.4|937|937.4|937|0
1627381900000|2021-07-27 10:31:40||937.2||937||937.2||937|0
1627381910000|2021-07-27 10:31:50|937.6|937.2|937.6|937.2|937.8|937.4|937.6|937|2806
1627381940000|2021-07-27 10:32:20|937.4||937.6||937.6||937.4||0
1627381950000|2021-07-27 10:32:30|937.4||937.4||937.6||937.4||4
1627381980000|2021-07-27 10:33:00|937.6|937.4|937.6|937.4|937.6|937.4|937.4|937.2|3590
1627381990000|2021-07-27 10:33:10|937.4|937.2|937.2|937|937.6|937.2|937.2|937|102
1627382000000|2021-07-27 10:33:20|937.4||937.4||937.4||937.4||0
1627382020000|2021-07-27 10:33:40|937.2|936.8|937.2|936.8|937.2|937|937|936.8|1026
1627382030000|2021-07-27 10:33:50|937.4|937|937.2|937|937.4|937|937.2|937|0
1627382040000|2021-07-27 10:34:00|937.4||937.4||937.4||937.4||0
1627382050000|2021-07-27 10:34:10|937.2||937.2||937.2||937.2||0
1627382060000|2021-07-27 10:34:20|937|936.8|937|936.8|937|936.8|937|936.8|60
1627382070000|2021-07-27 10:34:30|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|384
1627382080000|2021-07-27 10:34:40|937|936.6|937|936.6|937.2|936.8|937|936.6|6033
1627382100000|2021-07-27 10:35:00|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1627382110000|2021-07-27 10:35:10|937.4|937|937.4|937|937.4|937.2|937.4|937|1542
1627382130000|2021-07-27 10:35:30|937.2||937.2||937.4||937.2||0
1627382140000|2021-07-27 10:35:40|937|936.8|937|936.8|937|936.8|937|936.8|1800
1627382150000|2021-07-27 10:35:50|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|1514
1627382190000|2021-07-27 10:36:30|936.6|936.6|936.8|936.6|936.8|936.6|936.6|936.4|1188
1627382200000|2021-07-27 10:36:40||936.4||936.4||936.4||936.4|0
1627382220000|2021-07-27 10:37:00|936.6||936.6||936.8||936.6||0
1627382240000|2021-07-27 10:37:20|||||||||54
1627382250000|2021-07-27 10:37:30|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|774
1627382260000|2021-07-27 10:37:40|936.6||936.6||936.6||936.6||0
1627382280000|2021-07-27 10:38:00|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|3416
1627382290000|2021-07-27 10:38:10|936.6||936.6||936.8||936.6||1150
1627382300000|2021-07-27 10:38:20|936.8|936.6|936.8|936.4|936.8|936.6|936.6|936.4|700
1627382310000|2021-07-27 10:38:30|936.6||936.8||936.8||936.6||0
1627382340000|2021-07-27 10:39:00|936.6||936.6||936.6||936.6||0
1627382350000|2021-07-27 10:39:10|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|247
1627382360000|2021-07-27 10:39:20|936.2|936|936.2|935.8|936.2|936|936.2|935.8|84
1627382370000|2021-07-27 10:39:30|936||936||936||936||0
1627382390000|2021-07-27 10:39:50|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|865
1627382400000|2021-07-27 10:40:00|935.6||935.8||935.8||935.6||0
1627382410000|2021-07-27 10:40:10|935.6||935.6||935.6||935.6||0
1627382420000|2021-07-27 10:40:20|935.4|935.2|935.4|935|935.4|935.2|935.4|935|463
1627382430000|2021-07-27 10:40:30||935.2||935.2||935.2||935.2|0
1627382440000|2021-07-27 10:40:40|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|2933
1627382450000|2021-07-27 10:40:50|935.8|935.4|935.8|935.4|935.8|935.6|935.6|935.2|4029
1627382460000|2021-07-27 10:41:00|936|935.6|935.8|935.4|936|935.6|935.8|935.4|0
1627382470000|2021-07-27 10:41:10|936|935.6|936|935.8|936|935.8|936|935.6|693
1627382480000|2021-07-27 10:41:20|936.2||936||936.2||936||0
1627382490000|2021-07-27 10:41:30|935.8|935.6|936|935.6|936|935.6|935.8|935.4|1101
1627382500000|2021-07-27 10:41:40|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1627382510000|2021-07-27 10:41:50|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935|540
1627382520000|2021-07-27 10:42:00|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|200
1627382580000|2021-07-27 10:43:00|935.8|935.4|936|935.6|936|935.6|935.8|935.2|1394
1627382590000|2021-07-27 10:43:10|935.8||935.8||936||935.8||0
1627382620000|2021-07-27 10:43:40|936||936||936||936||0
1627382650000|2021-07-27 10:44:10|935.8||935.8||935.8||935.8||0
1627382660000|2021-07-27 10:44:20|936||936||936||936||0
1627382700000|2021-07-27 10:45:00|936.2|935.8|936.4|936.2|936.4|936.2|936.2|935.6|4610
1627382730000|2021-07-27 10:45:30|936.2|936|936.2|935.8|936.2|936|936|935.8|2157
1627382760000|2021-07-27 10:46:00|936|936|936|935.8|936|936|936|935.8|1862
1627382780000|2021-07-27 10:46:20|936.2|936|936.2|936|936.2|936|936.2|935.8|1627
1627382800000|2021-07-27 10:46:40|||||||||1193
1627382820000|2021-07-27 10:47:00|936|935.8|936|935.8|936|935.8|936|935.8|618
1627382840000|2021-07-27 10:47:20|936.2||936.2||936.2||936.2||2145
1627382850000|2021-07-27 10:47:30|936||936.2||936.2||936||0
1627382860000|2021-07-27 10:47:40|936||936.2||936.2||936||0
1627382880000|2021-07-27 10:48:00|936.4|936|936.4|936.2|936.4|936.2|936.2|936|6629
1627382890000|2021-07-27 10:48:10|936.6||936.6||936.6||936.6||0
1627382920000|2021-07-27 10:48:40|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|1924
1627382940000|2021-07-27 10:49:00|936.6|936.4|936.8|936.4|937|936.6|936.6|936.4|1830
1627383020000|2021-07-27 10:50:20|936.6||936.6||936.6||936.6||0
1627383030000|2021-07-27 10:50:30|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936|2867
1627383050000|2021-07-27 10:50:50|936.2|936|936.2|936|936.2|936|936.2|936|1444
1627383060000|2021-07-27 10:51:00|936.4|936.2|936.4|936|936.4|936.2|936.4|936|1294
1627383070000|2021-07-27 10:51:10|936.2|935.8|936.2|936|936.2|936|936.2|935.8|0
1627383080000|2021-07-27 10:51:20|936.4|936.2|936.4|936|936.4|936.2|936.4|936|2937
1627383100000|2021-07-27 10:51:40|936.2||936.4||936.4||936.2||0
1627383110000|2021-07-27 10:51:50|936.2||936.4||936.4||936.2||0
1627383130000|2021-07-27 10:52:10|936.2||936.2||936.2||936.2||0
1627383140000|2021-07-27 10:52:20|936.4|935.8|936.2|935.8|936.4|935.8|936|935.6|56
1627383150000|2021-07-27 10:52:30|936||936||936||936||0
1627383200000|2021-07-27 10:53:20|936.2|936|936.2|936|936.2|936|936.2|935.8|212
1627383210000|2021-07-27 10:53:30|936|935.8|936.2|935.8|936.2|935.8|936|935.8|779
1627383240000|2021-07-27 10:54:00|936||936||936||936||0
1627383250000|2021-07-27 10:54:10|||||||||55
1627383260000|2021-07-27 10:54:20|936.2|936|936|935.8|936.2|936|936|935.8|271
1627383270000|2021-07-27 10:54:30|936.2|936|936.2|935.8|936.2|936|936.2|935.8|908
1627383310000|2021-07-27 10:55:10|936||936.2||936.2||936||0
1627383330000|2021-07-27 10:55:30|936||936||936||936||0
1627383360000|2021-07-27 10:56:00|||||||||2217
1627383370000|2021-07-27 10:56:10|||||||||68
1627383380000|2021-07-27 10:56:20|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.4|98
1627383450000|2021-07-27 10:57:30|936|935.8|936|935.6|936|935.8|936|935.6|5346
1627383460000|2021-07-27 10:57:40||935.8||935.8||935.8||935.8|1083
1627383470000|2021-07-27 10:57:50|936.2|936|936.2|936|936.2|936|936.2|936|3741
1627383520000|2021-07-27 10:58:40|||||||||87
1627383530000|2021-07-27 10:58:50|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|633
1627383540000|2021-07-27 10:59:00|936.2|936|936.4|936|936.4|936.2|936.2|936|1000
1627383550000|2021-07-27 10:59:10|936.2||936.2||936.2||936.2||0
1627383560000|2021-07-27 10:59:20|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|1167
1627383570000|2021-07-27 10:59:30|936.2|936|936.2|936|936.2|936|936.2|936|668
1627383590000|2021-07-27 10:59:50|936.4|936.2|936.4|936|936.4|936.2|936.4|936|341
1627383600000|2021-07-27 11:00:00|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|2973
1627383610000|2021-07-27 11:00:10|936.4||936.4||936.4||936.4||0
1627383630000|2021-07-27 11:00:30||936||936||936||936|1812
1627383650000|2021-07-27 11:00:50||936.2||936.2||936.2||936.2|0
1627383670000|2021-07-27 11:01:10||936||936||936||936|3
1627383680000|2021-07-27 11:01:20||936.2||936.2||936.2||936.2|0
1627383690000|2021-07-27 11:01:30|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|810
1627383720000|2021-07-27 11:02:00|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|2179
1627383750000|2021-07-27 11:02:30|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|483
1627383760000|2021-07-27 11:02:40|936.6||936.8||936.8||936.6||0
1627383770000|2021-07-27 11:02:50|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|2295
1627383780000|2021-07-27 11:03:00||936.6||936.6||936.6||936.6|0
1627383800000|2021-07-27 11:03:20|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|6180
1627383820000|2021-07-27 11:03:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|695
1627383830000|2021-07-27 11:03:50|936.2|936|935.8|935.6|936.2|936|935.8|935.6|2305
1627383840000|2021-07-27 11:04:00|936|935.8|936.4|936|936.4|936.2|936|935.8|5303
1627383880000|2021-07-27 11:04:40|936.2||936.2||936.2||936.2||0
1627383890000|2021-07-27 11:04:50|936.4||936.4||936.4||936.4||3459
1627383930000|2021-07-27 11:05:30|936.2||936.4||936.4||936.2||232
1627383950000|2021-07-27 11:05:50|936.2||936.4||936.4||936.2||487
1627383960000|2021-07-27 11:06:00|936.2||936.2||936.4||936.2||0
1627383990000|2021-07-27 11:06:30|||||||||853
1627384010000|2021-07-27 11:06:50|936|935.8|936.2|936|936.2|936|936|935.8|504
1627384030000|2021-07-27 11:07:10||935.8||936||936||935.8|31
1627384050000|2021-07-27 11:07:30|||||||||70
1627384070000|2021-07-27 11:07:50|||||||||591
1627384080000|2021-07-27 11:08:00|936|935.8|936.2|935.8|936.2|935.8|936|935.8|196
1627384150000|2021-07-27 11:09:10|936.4|936|936.4|936.2|936.4|936.2|936.4|935.8|6520
1627384190000|2021-07-27 11:09:50|936.6|936.4|936.4|936.2|936.6|936.4|936.4|936.2|5027
1627384220000|2021-07-27 11:10:20|936.2|936|936.4|936|936.4|936|936.2|936|3822
1627384250000|2021-07-27 11:10:50|936.2|935.8|936|935.6|936.2|935.8|935.8|935.6|1967
1627384260000|2021-07-27 11:11:00|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1627384270000|2021-07-27 11:11:10||936||935.8||936||935.8|0
1627384320000|2021-07-27 11:12:00|936||936||936.2||936||1753
1627384360000|2021-07-27 11:12:40|935.8|935.6|936.4|936.2|936.4|936.2|935.8|935.4|43385
1627384370000|2021-07-27 11:12:50|936.6|936.4|937|936.6|937|936.8|936.6|936.4|15349
1627384410000|2021-07-27 11:13:30|936.8|936.4|936.6|936.4|936.8|936.4|936.4|936.2|5377
1627384440000|2021-07-27 11:14:00|936.8|936.6|937|936.8|937|936.8|936.8|936.6|2865
1627384460000|2021-07-27 11:14:20|937.2|937|937.4|937|937.4|937|937.2|937|500
1627384490000|2021-07-27 11:14:50|937.2||937.2||937.4||937.2||0
1627384500000|2021-07-27 11:15:00|937.4||937.2||937.4||937.2||0
1627384510000|2021-07-27 11:15:10|||||||||73
1627384520000|2021-07-27 11:15:20|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|109
1627384550000|2021-07-27 11:15:50|937.2|937|937.4|937|937.4|937.2|937.2|937|3120
1627384600000|2021-07-27 11:16:40|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|3671
1627384630000|2021-07-27 11:17:10|937.4|937|937.4|937|937.4|937|937.4|937|0
1627384740000|2021-07-27 11:19:00|937.6|937.2|937.8|937.6|937.8|937.6|937.6|937|3420
1627384750000|2021-07-27 11:19:10|938||938||938||938||1213
1627384760000|2021-07-27 11:19:20||937.8||937.8||937.8||937.8|0
1627384800000|2021-07-27 11:20:00|938.2|938|938.2|938|938.4|938|938.2|938|1579
1627384850000|2021-07-27 11:20:50|||||||||430
1627384890000|2021-07-27 11:21:30|938.4|938.2|938.6|938.2|938.6|938.4|938.4|938.2|1937
1627384900000|2021-07-27 11:21:40|||||||||267
1627384920000|2021-07-27 11:22:00|938.4|938|938.4|938|938.4|938.2|938.4|938|747
1627384940000|2021-07-27 11:22:20|938.2|937.8|938.2|938|938.4|938|938.2|937.8|2997
1627384950000|2021-07-27 11:22:30|938.4||938.2||938.4||938.2||0
1627384970000|2021-07-27 11:22:50|||||||||1376
1627384980000|2021-07-27 11:23:00|938|937.8|938|937.8|938|937.8|938|937.6|1296
1627384990000|2021-07-27 11:23:10|937.8|937.6|937.8|937.6|938|937.8|937.8|937.6|3814
1627385010000|2021-07-27 11:23:30|938|937.8|938|937.8|938.2|938|938|937.6|4809
1627385020000|2021-07-27 11:23:40|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1439
1627385030000|2021-07-27 11:23:50|938|937.8|938|937.8|938|937.8|938|937.8|1151
1627385040000|2021-07-27 11:24:00|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|0
1627385080000|2021-07-27 11:24:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|1013
1627385100000|2021-07-27 11:25:00|937.8|937.6|937.8|937.6|937.8|937.6|937.6|937.4|1381
1627385120000|2021-07-27 11:25:20|938|937.8|938|937.8|938|937.8|938|937.8|2730
1627385140000|2021-07-27 11:25:40|||||||||5000
1627385150000|2021-07-27 11:25:50|938.2|938|938.2|937.8|938.2|938|938.2|937.8|2781
1627385160000|2021-07-27 11:26:00|||||||||315
1627385170000|2021-07-27 11:26:10|938|937.6|938.2|937.8|938.2|937.8|938|937.6|7750
1627385180000|2021-07-27 11:26:20||938||938||938||938|0
1627385240000|2021-07-27 11:27:20|||||||||524
1627385260000|2021-07-27 11:27:40|938.4|938.2|938.4|938|938.4|938.2|938.2|938|2078
1627385280000|2021-07-27 11:28:00||938.2||938.2||938.2||938.2|0
1627385300000|2021-07-27 11:28:20|938.2|938|938.2|937.8|938.2|938|938|937.8|2981
1627385350000|2021-07-27 11:29:10|938|937.6|937.8|937.6|938.2|937.6|937.8|937.6|1324
1627385400000|2021-07-27 11:30:00|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.2|326
1627385450000|2021-07-27 11:30:50|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937|906
1627385460000|2021-07-27 11:31:00|937.6|937.4|937.6|937.4|937.6|937.4|937.4|937.2|2224
1627385490000|2021-07-27 11:31:30|||||||||6
1627385510000|2021-07-27 11:31:50|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|1718
1627385530000|2021-07-27 11:32:10|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|1917
1627385540000|2021-07-27 11:32:20||937.4||937.4||937.4||937.4|0
1627385550000|2021-07-27 11:32:30|||||||||8
1627385560000|2021-07-27 11:32:40|||||||||649
1627385590000|2021-07-27 11:33:10|||||||||1000
1627385620000|2021-07-27 11:33:40|937.8|937.6|937.6|937.4|937.8|937.6|937.6|937.4|6340
1627385630000|2021-07-27 11:33:50|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.4|1400
1627385640000|2021-07-27 11:34:00|938|937.4|938|937.8|938|937.8|938|937.4|1930
1627385650000|2021-07-27 11:34:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.4|755
1627385670000|2021-07-27 11:34:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|2036
1627385700000|2021-07-27 11:35:00|937.6|937.2|937.6|937.2|937.8|937.4|937.4|937.2|16060
1627385760000|2021-07-27 11:36:00|937.4||937.4||937.4||937.4||0
1627385770000|2021-07-27 11:36:10|937.2|937|937.4|937|937.4|937.2|937.2|937|2919
1627385780000|2021-07-27 11:36:20|937.2||937.2||937.2||937.2||1892
1627385790000|2021-07-27 11:36:30|937.4|937.2|937.4|937|937.4|937.2|937.4|937|70
1627385820000|2021-07-27 11:37:00|937.6|937.2|938|937.8|938|937.8|937.6|937|22032
1627385840000|2021-07-27 11:37:20|938.2||938.2||938.2||938||0
1627385850000|2021-07-27 11:37:30|938|938|938.2|938|938.2|938|938|938|110
1627385860000|2021-07-27 11:37:40|938.4|938.2|938.4|938.2|938.6|938.4|938.4|938|3732
1627385900000|2021-07-27 11:38:20|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|1715
1627385950000|2021-07-27 11:39:10|938.4||938.4||938.4||938.4||0
1627385960000|2021-07-27 11:39:20|||||||||54
1627385980000|2021-07-27 11:39:40|938.6|938.4|938.6|938.4|938.6|938.4|938.4|938.2|4890
1627386030000|2021-07-27 11:40:30|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|2713
1627386050000|2021-07-27 11:40:50|938.2|938|938.2|938|938.2|938|938.2|937.8|3703
1627386090000|2021-07-27 11:41:30|938|937.8|938|937.8|938.2|937.8|938|937.8|164
1627386100000|2021-07-27 11:41:40|938.2|938|938.2|937.8|938.2|938|938.2|937.8|1515
1627386120000|2021-07-27 11:42:00|938|937.4|937.8|937.6|938.2|937.6|937.6|937.4|35513
1627386140000|2021-07-27 11:42:20|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.2|2437
1627386150000|2021-07-27 11:42:30|937.4|937.2|937.4|937|937.4|937.2|937.4|937|0
1627386200000|2021-07-27 11:43:20|937.2|937.2|937.4|937.2|937.4|937.2|937.2|937.2|803
1627386210000|2021-07-27 11:43:30|937.6|937.4|937.6|937.2|937.8|937.6|937.6|937.2|13844
1627386220000|2021-07-27 11:43:40|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|500
1627386240000|2021-07-27 11:44:00|937.6|937.2|937.4|937|937.6|937.2|937.4|937|7775
1627386260000|2021-07-27 11:44:20||937.2||937.2||937.2||937.2|0
1627386270000|2021-07-27 11:44:30||937||937.2||937.2||937|0
1627386300000|2021-07-27 11:45:00|937.2|937|937.2|937|937.2|937|937.2|937|59
1627386310000|2021-07-27 11:45:10|||||||||84
1627386320000|2021-07-27 11:45:20|937.4|937.2|937.4|937|937.4|937.2|937.4|937|4856
1627386330000|2021-07-27 11:45:30|937.2||937.2||937.2||937.2||0
1627386340000|2021-07-27 11:45:40|937|936.8|937|936.8|937.2|936.8|937|936.8|1848
1627386360000|2021-07-27 11:46:00|||||||||274
1627386380000|2021-07-27 11:46:20|937.2|937|937|936.8|937.2|937|937|936.8|1725
1627386410000|2021-07-27 11:46:50|936.8|936.6|936.6|936.4|936.8|936.6|936.6|936.4|1058
1627386420000|2021-07-27 11:47:00|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|0
1627386460000|2021-07-27 11:47:40|936.4||936.6||936.6||936.4||0
1627386480000|2021-07-27 11:48:00|936.4|936|936.4|936.2|936.4|936.2|936.2|936|2621
1627386490000|2021-07-27 11:48:10|936.2|936|936|935.6|936.2|936|936|935.6|3837
1627386510000|2021-07-27 11:48:30|935.8||936||936||935.8||0
1627386520000|2021-07-27 11:48:40|935.8||935.8||935.8||935.8||0
1627386530000|2021-07-27 11:48:50|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|328
1627386540000|2021-07-27 11:49:00|935.4||935.4||935.4||935.4||0
1627386560000|2021-07-27 11:49:20|||||||||279
1627386570000|2021-07-27 11:49:30|||||||||35
1627386580000|2021-07-27 11:49:40|935.2|935|935.4|935|935.4|935.2|935.2|935|1900
1627386590000|2021-07-27 11:49:50|935.2|935.2|935.4|935.2|935.4|935.2|935.2|935.2|469
1627386600000|2021-07-27 11:50:00|935.2|935|935.4|935|935.4|935|935.2|935|1732
1627386620000|2021-07-27 11:50:20|935.2|934.8|935|934.6|935.2|934.8|935|934.6|1315
1627386630000|2021-07-27 11:50:30|935.2|934.8|935|934.6|935.2|935|935|934.6|832
1627386640000|2021-07-27 11:50:40||934.8||934.6||934.8||934.6|242
1627386660000|2021-07-27 11:51:00|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|53
1627386670000|2021-07-27 11:51:10|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1627386680000|2021-07-27 11:51:20|934.4||934.4||934.4||934.4||0
1627386690000|2021-07-27 11:51:30|934.2|934|934.4|934.2|934.4|934.2|934.2|934|2130
1627386700000|2021-07-27 11:51:40|934.2|934|934.2|934|934.2|934|934.2|934|75
1627386710000|2021-07-27 11:51:50|934.4|934.2|934.2|933.8|934.4|934.2|934|933.6|7538
1627386720000|2021-07-27 11:52:00|934.4|934|934.4|934|934.4|934.2|934.2|933.8|3378
1627386730000|2021-07-27 11:52:10|934.2||934.2||934.2||934.2||0
1627386740000|2021-07-27 11:52:20|934.4|934.2|934.4|934|934.4|934.2|934.4|934|2666
1627386780000|2021-07-27 11:53:00|934.6|934.2|934.6|934.2|934.8|934.6|934.6|934|13614
1627386800000|2021-07-27 11:53:20|934.4||934.4||934.4||934.4||0
1627386810000|2021-07-27 11:53:30|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|642
1627386820000|2021-07-27 11:53:40|||||||||243
1627386830000|2021-07-27 11:53:50|934.4|934.2|934.4|934|934.4|934.2|934.4|934|1558
1627386860000|2021-07-27 11:54:20|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|5
1627386880000|2021-07-27 11:54:40||934.4||934.4||934.4||934.2|0
1627386910000|2021-07-27 11:55:10|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|54
1627386920000|2021-07-27 11:55:20|934.2|934|934.2|934|934.2|934|934.2|934|319
1627386930000|2021-07-27 11:55:30|934.4|934.2|934.4|934|934.4|934.2|934.4|934|672
1627386960000|2021-07-27 11:56:00|934.2||934.2||934.2||934.2||2707
1627386980000|2021-07-27 11:56:20|934.4||934.4||934.4||934.4||254
1627386990000|2021-07-27 11:56:30||934.2||934||934.2||934|0
1627387010000|2021-07-27 11:56:50||934.2||934.2||934.2||934.2|0
1627387040000|2021-07-27 11:57:20|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|1636
1627387090000|2021-07-27 11:58:10|||||||||24
1627387100000|2021-07-27 11:58:20|934.8|934.6|934.8|934.4|934.8|934.6|934.6|934.4|4466
1627387110000|2021-07-27 11:58:30||934.6||934.4||934.6||934.4|4000
1627387120000|2021-07-27 11:58:40|935|934.6|935|934.6|935|934.6|935|934.6|0
1627387130000|2021-07-27 11:58:50|934.8||934.8||934.8||934.8||0
1627387140000|2021-07-27 11:59:00|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|1939
1627387170000|2021-07-27 11:59:30|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.4|1283
1627387180000|2021-07-27 11:59:40|935||935||935||935||229
1627387210000|2021-07-27 12:00:10|934.8|934.4|934.8|934.4|934.8|934.6|934.6|934.4|11023
1627387220000|2021-07-27 12:00:20|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|6
1627387230000|2021-07-27 12:00:30||934.4||934.2||934.4||934.2|1424
1627387250000|2021-07-27 12:00:50|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.2|5983
1627387290000|2021-07-27 12:01:30|935|934.6|935|934.6|935|934.8|935|934.6|3368
1627387300000|2021-07-27 12:01:40|935.2|934.8|935|934.6|935.2|934.8|935|934.6|0
1627387320000|2021-07-27 12:02:00|934.8||934.8||935||934.8||0
1627387330000|2021-07-27 12:02:10|||||||||264
1627387350000|2021-07-27 12:02:30|935.2|935|935.2|935|935.4|935.2|935|934.6|119419
1627387360000|2021-07-27 12:02:40|935.4||935.4||935.4||935.4||557
1627387370000|2021-07-27 12:02:50|935.6|935.2|935.8|935.4|935.8|935.6|935.6|935|7547
1627387390000|2021-07-27 12:03:10|936|935.6|936|935.8|936.2|935.8|936|935.4|4105
1627387400000|2021-07-27 12:03:20|936.2|935.6|936|935.6|936.2|935.6|935.8|935.6|2461
1627387410000|2021-07-27 12:03:30||935.8||935.8||935.8||935.6|0
1627387460000|2021-07-27 12:04:20|936.2|936|936.2|936|936.2|936|936|935.8|7033
1627387470000|2021-07-27 12:04:30|936.4||936.2||936.4||936.2||0
1627387480000|2021-07-27 12:04:40|936.4||936.4||936.4||936.4||0
1627387490000|2021-07-27 12:04:50|936.2|935.8|936|935.8|936.2|935.8|936|935.8|12898
1627387500000|2021-07-27 12:05:00|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|1621
1627387510000|2021-07-27 12:05:10|936|935.8|936|935.6|936|935.8|936|935.6|3511
1627387560000|2021-07-27 12:06:00|935.8|935.4|935.6|935.4|935.8|935.6|935.6|935.2|1213
1627387570000|2021-07-27 12:06:10|935.4|935.2|935.2|935|935.4|935.2|935.2|935|1057
1627387580000|2021-07-27 12:06:20|||||||||2420
1627387590000|2021-07-27 12:06:30|935|934.8|935|934.6|935.2|934.8|935|934.6|665
1627387600000|2021-07-27 12:06:40|934.8|934.8|935|934.6|935|934.8|934.8|934.6|1039
1627387610000|2021-07-27 12:06:50|935.2|934.8|935|934.6|935.2|935|935|934.6|10015
1627387660000|2021-07-27 12:07:40|934.8||934.8||934.8||934.8||1015
1627387670000|2021-07-27 12:07:50|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|46
1627387690000|2021-07-27 12:08:10|935|934.6|935|934.6|935|934.8|934.8|934.4|3765
1627387790000|2021-07-27 12:09:50|934.8||934.8||934.8||934.8||0
1627387800000|2021-07-27 12:10:00|935|934.4|934.8|934.4|935|934.4|934.4|934.2|4905
1627387850000|2021-07-27 12:10:50|934.6||934.6||934.6||934.6||0
1627387860000|2021-07-27 12:11:00|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934|250
1627387870000|2021-07-27 12:11:10|934.2|934|934.4|934|934.4|934|934.2|934|479
1627387880000|2021-07-27 12:11:20|934.2||934.2||934.4||934.2||0
1627387900000|2021-07-27 12:11:40||933.8||934||934||933.8|1775
1627387910000|2021-07-27 12:11:50|||||||||267
1627387940000|2021-07-27 12:12:20|||||||||2000
1627387950000|2021-07-27 12:12:30|934|933.8|934|933.6|934|933.8|934|933.6|530
1627388010000|2021-07-27 12:13:30|||||||||192
1627388030000|2021-07-27 12:13:50|933.8|933.4|933.6|933.4|933.8|933.4|933.6|933.4|3080
1627388040000|2021-07-27 12:14:00|933.8|933.6|933.8|933.4|934|933.8|933.8|933.4|7488
1627388050000|2021-07-27 12:14:10|933.6|933.2|933.8|933.4|933.8|933.4|933.4|933.2|0
1627388060000|2021-07-27 12:14:20|934|933.6|934|933.6|934|933.8|933.8|933.4|1601
1627388070000|2021-07-27 12:14:30|933.8||933.8||934||933.8||0
1627388080000|2021-07-27 12:14:40|934|933.4|933.8|933.6|934|933.6|933.8|933.4|0
1627388100000|2021-07-27 12:15:00||933.4||933.4||933.4||933.4|722
1627388120000|2021-07-27 12:15:20|933.6||933.6||933.6||933.6||0
1627388130000|2021-07-27 12:15:30|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|8
1627388140000|2021-07-27 12:15:40|||||||||3
1627388150000|2021-07-27 12:15:50|933.2|933|933.2|932.8|933.2|933|933.2|932.8|3000
1627388160000|2021-07-27 12:16:00|933.4|933|933.4|933|933.4|933.2|933.4|933|4498
1627388170000|2021-07-27 12:16:10|933.2|932.8|933.4|933|933.4|933|933.2|932.8|0
1627388190000|2021-07-27 12:16:30|933.2||933.2||933.2||933.2||0
1627388200000|2021-07-27 12:16:40|933|932.8|933.2|932.8|933.2|932.8|933|932.8|17
1627388210000|2021-07-27 12:16:50|933|932.6|933|932.6|933|932.6|933|932.6|472
1627388220000|2021-07-27 12:17:00|933.2|932.8|933.2|932.8|933.2|933|933.2|932.8|314
1627388250000|2021-07-27 12:17:30|933|932.6|932.8|932.4|933|932.6|932.8|932.4|3
1627388260000|2021-07-27 12:17:40||932.6||932.6||932.6||932.6|0
1627388280000|2021-07-27 12:18:00|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|5
1627388300000|2021-07-27 12:18:20|932.6||932.8||932.8||932.6||796
1627388320000|2021-07-27 12:18:40|932.6||932.6||932.8||932.6||0
1627388340000|2021-07-27 12:19:00|932.8|932.6|932.4|932.2|932.8|932.6|932.4|932.2|1004
1627388350000|2021-07-27 12:19:10|932.2|932|932.2|931.8|932.2|932|932.2|931.8|2008
1627388360000|2021-07-27 12:19:20||932||932||932||931.8|0
1627388380000|2021-07-27 12:19:40|932.4|932.2|932.4|932|932.4|932.2|932.4|932|4434
1627388390000|2021-07-27 12:19:50|||||||||870
1627388400000|2021-07-27 12:20:00|932.2|931.8|932|931.8|932.2|931.8|932|931.8|5
1627388410000|2021-07-27 12:20:10|932.2|932|932.2|931.8|932.2|932|932.2|931.8|1104
1627388420000|2021-07-27 12:20:20|932.4|932|932.4|932|932.4|932|932.2|931.8|0
1627388430000|2021-07-27 12:20:30|932.2|932.2|932.2|932|932.4|932.2|932.2|931.8|4000
1627388440000|2021-07-27 12:20:40|932.4|932.2|932.4|932|932.4|932.2|932.4|932|1254
1627388480000|2021-07-27 12:21:20|932.2|931.8|932|931.8|932.2|931.8|932|931.8|23
1627388500000|2021-07-27 12:21:40|932.2|932|932.2|931.8|932.2|932|932.2|931.8|185
1627388510000|2021-07-27 12:21:50|932|931.6|932|931.6|932|931.6|932|931.6|472
1627388520000|2021-07-27 12:22:00||931.8||931.8||931.8||931.8|0
1627388530000|2021-07-27 12:22:10|||||||||5
1627388540000|2021-07-27 12:22:20|932.2|932|932.2|931.8|932.2|932|932.2|931.8|2384
1627388590000|2021-07-27 12:23:10||932||931.8||932||931.8|1230
1627388660000|2021-07-27 12:24:20|932|931.6|932|931.6|932|931.6|931.8|931.6|1668
1627388680000|2021-07-27 12:24:40|932.2|931.8|932.2|932|932.2|932|932.2|931.6|15652
1627388700000|2021-07-27 12:25:00|932.4|932.2|932.6|932.4|932.6|932.4|932.4|932.2|1827
1627388710000|2021-07-27 12:25:10||932.2||932.2||932.2||932.2|0
1627388720000|2021-07-27 12:25:20|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1627388730000|2021-07-27 12:25:30|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|21
1627388760000|2021-07-27 12:26:00||932.4||932.4||932.4||932.4|0
1627388810000|2021-07-27 12:26:50|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|4067
1627388820000|2021-07-27 12:27:00|932.6||932.6||932.6||932.6||0
1627388830000|2021-07-27 12:27:10|932.8||932.6||932.8||932.6||0
1627388880000|2021-07-27 12:28:00|932.4|932.2|932.6|932.2|932.6|932.2|932.2|931.8|8086
1627388900000|2021-07-27 12:28:20|932.8|932.4|932.8|932.6|932.8|932.6|932.8|932.4|3907
1627388940000|2021-07-27 12:29:00|||||||||74
1627388950000|2021-07-27 12:29:10|933|932.8|933|932.8|933|932.8|933|932.8|1299
1627388990000|2021-07-27 12:29:50|932.8|932.6|932.8|932.6|933|932.8|932.8|932.6|4776
1627389010000|2021-07-27 12:30:10|932.6|932.4|932.6|932.4|932.8|932.6|932.6|932.4|12603
1627389020000|2021-07-27 12:30:20|932.4|932.2|932.6|932.4|932.8|932.6|932.2|932|8102
1627389030000|2021-07-27 12:30:30|932.8|932.6|933|932.6|933|932.6|932.8|932.6|68
1627389040000|2021-07-27 12:30:40|933.2|932.8|933.2|933|933.4|933|933.2|932.8|642
1627389050000|2021-07-27 12:30:50|933|932.8|933|932.6|933|932.8|933|932.6|1158
1627389070000|2021-07-27 12:31:10|932.8|932.4|932.8|932.6|932.8|932.6|932.8|932.4|1401
1627389090000|2021-07-27 12:31:30|933|932.8|933|932.8|933|932.8|933|932.6|696
1627389110000|2021-07-27 12:31:50|932.8|932.6|933|932.8|933|932.8|932.8|932.6|3760
1627389120000|2021-07-27 12:32:00|||||||||14
1627389130000|2021-07-27 12:32:10||932.6||932.8||932.8||932.6|507
1627389140000|2021-07-27 12:32:20|933.2|933|933.2|933|933.2|933|933.2|933|2916
1627389150000|2021-07-27 12:32:30|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|4497
1627389170000|2021-07-27 12:32:50|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|2153
1627389180000|2021-07-27 12:33:00|933.4|933.2|933.4|933|933.4|933.2|933.2|933|3765
1627389190000|2021-07-27 12:33:10|933.6|933.2|933.8|933.4|934|933.6|933.4|933|6004
1627389220000|2021-07-27 12:33:40|933.6|933.2|933.4|933|933.8|933.2|933.4|933|7255
1627389250000|2021-07-27 12:34:10|933.6|933.2|933.6|933.4|933.8|933.4|933.6|933|2907
1627389290000|2021-07-27 12:34:50|933.4|933.2|933.4|933|933.4|933.2|933.4|933|1903
1627389300000|2021-07-27 12:35:00|933.2||933.4||933.4||933.2||0
1627389320000|2021-07-27 12:35:20|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933|3095
1627389330000|2021-07-27 12:35:30|933.4|933|933.4|933|933.4|933|933.4|933|0
1627389340000|2021-07-27 12:35:40||933.2||933||933.2||933|0
1627389350000|2021-07-27 12:35:50|933.6|933.2|933.4|933.2|933.6|933.4|933.4|933|108
1627389360000|2021-07-27 12:36:00|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|173
1627389370000|2021-07-27 12:36:10|933.4|933.4|933.8|933.6|933.8|933.6|933.4|933.4|781
1627389380000|2021-07-27 12:36:20|||||||||1231
1627389390000|2021-07-27 12:36:30|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.2|4833
1627389400000|2021-07-27 12:36:40|933.8|933.6|933.8|933.6|934|933.6|933.8|933.6|976
1627389410000|2021-07-27 12:36:50|933.6|933.4|933.6|933.4|933.8|933.4|933.6|933.4|50
1627389420000|2021-07-27 12:37:00|||||||||264
1627389430000|2021-07-27 12:37:10|933.4|933.2|933.2|932.8|933.4|933.2|933.2|932.8|2331
1627389440000|2021-07-27 12:37:20|933|932.6|933|932.6|933.2|932.8|933|932.6|0
1627389450000|2021-07-27 12:37:30||932.8||932.8||932.8||932.8|0
1627389460000|2021-07-27 12:37:40|932.8|932.6|932.6|932.2|932.8|932.6|932.6|932.2|1248
1627389470000|2021-07-27 12:37:50||932.4||932.2||932.4||932.2|0
1627389500000|2021-07-27 12:38:20||932.4||932.4||932.4||932.4|0
1627389520000|2021-07-27 12:38:40|932.4|932.2|933.2|932.8|933.2|932.8|932.4|932.2|24089
1627389530000|2021-07-27 12:38:50|933||933||933||933||0
1627389550000|2021-07-27 12:39:10|933.2|933|933.6|933.2|933.6|933.4|933.2|933|9474
1627389560000|2021-07-27 12:39:20|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|1172
1627389570000|2021-07-27 12:39:30||933.4||933.6||933.6||933.4|0
1627389580000|2021-07-27 12:39:40|934|933.8|934|933.8|934|933.8|934|933.8|635
1627389590000|2021-07-27 12:39:50||933.6||933.8||933.8||933.6|0
1627389600000|2021-07-27 12:40:00|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|10
1627389610000|2021-07-27 12:40:10|934|933.6|934|933.6|934|933.8|933.8|933.6|0
1627389630000|2021-07-27 12:40:30|934.2|933.8|934.4|934|934.4|934.2|934|933.8|2099
1627389640000|2021-07-27 12:40:40|934.6|934.2|934.4|934|934.6|934.2|934.4|934|150
1627389650000|2021-07-27 12:40:50|934.6|934.2|934.4|934|934.6|934.2|934.4|934|1855
1627389660000|2021-07-27 12:41:00||934.2||934||934.2||934|0
1627389680000|2021-07-27 12:41:20|934.2||934.2||934.2||934.2||0
1627389690000|2021-07-27 12:41:30|934.4||934.4||934.4||934.2||231
1627389730000|2021-07-27 12:42:10|934.6|934.2|934.6|934.4|934.8|934.4|934.6|934|3629
1627389750000|2021-07-27 12:42:30|934.4|934.2|934.4|934|934.6|934.2|934.4|934|23
1627389760000|2021-07-27 12:42:40|934.2|933.8|934|933.8|934.4|933.8|934|933.8|827
1627389780000|2021-07-27 12:43:00|||||||||100
1627389790000|2021-07-27 12:43:10|||||||||2593
1627389810000|2021-07-27 12:43:30|933.8|933.6|934|933.6|934|933.6|933.8|933.6|595
1627389850000|2021-07-27 12:44:10|933.8||933.8||933.8||933.8||0
1627389870000|2021-07-27 12:44:30|933.6|933.4|933.6|933.4|933.8|933.4|933.6|933.4|16
1627389890000|2021-07-27 12:44:50|933.8|933.6|933.6|933.4|933.8|933.6|933.6|933.4|6422
1627389910000|2021-07-27 12:45:10|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|1
1627389920000|2021-07-27 12:45:20|933.6|933.4|933.6|933.4|933.6|933.4|933.4|933.2|4312
1627389930000|2021-07-27 12:45:30|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|0
1627389940000|2021-07-27 12:45:40||933.4||933.4||933.4||933.4|1690
1627389950000|2021-07-27 12:45:50||933.2||933.2||933.4||933.2|0
1627389960000|2021-07-27 12:46:00||933.4||933.4||933.4||933.4|387
1627389970000|2021-07-27 12:46:10||933.2||933.2||933.2||933.2|0
1627389990000|2021-07-27 12:46:30||933.4||933.2||933.4||933.2|0
1627390000000|2021-07-27 12:46:40|||||||||46
1627390020000|2021-07-27 12:47:00|933.8|933.4|933.6|933.4|933.8|933.6|933.6|933.4|3237
1627390030000|2021-07-27 12:47:10||933.2||933.2||933.2||933.2|0
1627390060000|2021-07-27 12:47:40||933.4||933.2||933.4||933.2|3300
1627390070000|2021-07-27 12:47:50||933.4||933.2||933.4||933.2|0
1627390080000|2021-07-27 12:48:00|933.8|933.4|933.8|933.4|933.8|933.6|933.8|933.4|1369
1627390100000|2021-07-27 12:48:20|934|933.6|934|933.6|934|933.8|934|933.4|3357
1627390110000|2021-07-27 12:48:30||933.8||933.8||933.8||933.8|1600
1627390180000|2021-07-27 12:49:40|933.8|933.6|933.8|933.4|934|933.8|933.6|933.4|281
1627390200000|2021-07-27 12:50:00|933.6||933.6||933.6||933.6||0
1627390210000|2021-07-27 12:50:10|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933|556
1627390220000|2021-07-27 12:50:20||933.4||933.4||933.4||933.4|0
1627390230000|2021-07-27 12:50:30|||||||||2071
1627390240000|2021-07-27 12:50:40|933.8|933.6|934|933.6|934|933.6|933.8|933.6|2447
1627390250000|2021-07-27 12:50:50|933.8||933.8||933.8||933.8||0
1627390290000|2021-07-27 12:51:30|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|6
1627390330000|2021-07-27 12:52:10|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|254
1627390400000|2021-07-27 12:53:20|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|6447
1627390410000|2021-07-27 12:53:30||933.4||933.4||933.6||933.4|421
1627390470000|2021-07-27 12:54:30||933.6||933.6||933.6||933.6|0
1627390480000|2021-07-27 12:54:40|934|933.8|934|933.8|934|933.8|934|933.8|2458
1627390490000|2021-07-27 12:54:50|||||||||1561
1627390550000|2021-07-27 12:55:50|934.2|934|934.2|934|934.2|934|934.2|933.8|5356
1627390560000|2021-07-27 12:56:00|934.4|934.2|934.4|934|934.4|934.2|934.4|934|666
1627390570000|2021-07-27 12:56:10||934.2||934.2||934.2||934.2|0
1627390590000|2021-07-27 12:56:30|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|2350
1627390600000|2021-07-27 12:56:40|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|308
1627390610000|2021-07-27 12:56:50|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|3464
1627390630000|2021-07-27 12:57:10|||||||||540
1627390640000|2021-07-27 12:57:20|||||||||608
1627390670000|2021-07-27 12:57:50|934.4|934.2|934.2|934|934.4|934.2|934.2|934|1530
1627390680000|2021-07-27 12:58:00|934|933.8|934.2|934|934.2|934|934|933.8|1083
1627390710000|2021-07-27 12:58:30|934|933.8|934|933.6|934.2|933.8|933.8|933.6|9888
1627390720000|2021-07-27 12:58:40|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1627390730000|2021-07-27 12:58:50||934||934||934||934|0
1627390760000|2021-07-27 12:59:20|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|3352
1627390770000|2021-07-27 12:59:30|||||||||1427
1627390780000|2021-07-27 12:59:40|||||||||66
1627390790000|2021-07-27 12:59:50|||||||||46
1627390800000|2021-07-27 13:00:00|934.2|934|934.2|933.8|934.2|934.2|934.2|933.8|3578
1627390810000|2021-07-27 13:00:10|934|933.4|934|933.6|934.2|933.6|933.8|933.4|12179
1627390820000|2021-07-27 13:00:20|||||||||4080
1627390830000|2021-07-27 13:00:30|933.8|933.8|934|933.6|934|933.8|933.8|933.6|5
1627390850000|2021-07-27 13:00:50|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1627390860000|2021-07-27 13:01:00||933.6||933.6||933.6||933.6|0
1627390870000|2021-07-27 13:01:10|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|200
1627390880000|2021-07-27 13:01:20|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|48
1627390890000|2021-07-27 13:01:30||933||933||933||933|0
1627390900000|2021-07-27 13:01:40||933.2||933.2||933.2||933.2|0
1627390920000|2021-07-27 13:02:00|||||||||2
1627390930000|2021-07-27 13:02:10|933.2|933|933.2|933|933.4|933|933.2|933|1133
1627390940000|2021-07-27 13:02:20|933.4|933.2|933.4|933|933.4|933.2|933.4|933|1105
1627390960000|2021-07-27 13:02:40|933.2|932.8|933|932.6|933.2|932.8|933|932.6|4273
1627390970000|2021-07-27 13:02:50|932.8||932.8||933||932.8||0
1627390990000|2021-07-27 13:03:10|||||||||1121
1627391000000|2021-07-27 13:03:20|933|932.8|933|932.6|933|932.8|932.8|932.6|7674
1627391010000|2021-07-27 13:03:30|933.2|932.8|933.2|933|933.2|933|933.2|932.8|8367
1627391020000|2021-07-27 13:03:40|933|932.8|933.2|933|933.4|933.2|933|932.8|959
1627391030000|2021-07-27 13:03:50|933.4||933.4||933.4||933.4||0
1627391040000|2021-07-27 13:04:00|933.2||933.2||933.4||933.2||0
1627391050000|2021-07-27 13:04:10|933|932.8|933.2|932.8|933.2|932.8|933|932.8|3
1627391060000|2021-07-27 13:04:20|933|932.6|932.8|932.6|933.2|932.6|932.8|932.6|588
1627391070000|2021-07-27 13:04:30|933||932.8||933||932.8||0
1627391090000|2021-07-27 13:04:50|933|932.8|932.8|932.6|933|932.8|932.8|932.6|102
1627391110000|2021-07-27 13:05:10|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|1115
1627391130000|2021-07-27 13:05:30|933|932.6|933|932.6|933|932.8|932.8|932.6|4474
1627391140000|2021-07-27 13:05:40|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|0
1627391150000|2021-07-27 13:05:50|933||933||933||933||0
1627391160000|2021-07-27 13:06:00|933.2||933.2||933.2||933.2||70
1627391170000|2021-07-27 13:06:10|933||933.2||933.2||933||0
1627391180000|2021-07-27 13:06:20|933||933||933||933||0
1627391190000|2021-07-27 13:06:30|933.2||933.2||933.2||933.2||231
1627391200000|2021-07-27 13:06:40||933||933||933||933|0
1627391210000|2021-07-27 13:06:50|933.4||933.4||933.4||933.4||307
1627391220000|2021-07-27 13:07:00||933.2||933.2||933.2||933.2|0
1627391230000|2021-07-27 13:07:10|933.2|933|933.2|933|933.4|933|933.2|933|3083
1627391250000|2021-07-27 13:07:30|933|932.8|933|932.8|933|932.8|933|932.8|1538
1627391270000|2021-07-27 13:07:50|933.2|933|933.2|932.8|933.2|933|933|932.8|6432
1627391290000|2021-07-27 13:08:10||933||932.8||933||932.8|0
1627391310000|2021-07-27 13:08:30|933||933||933||933||0
1627391320000|2021-07-27 13:08:40|933.2|933|933.2|932.8|933.2|933|933.2|932.8|2757
1627391340000|2021-07-27 13:09:00|933.4|933|933.6|933.2|933.6|933.4|933.4|932.8|8422
1627391350000|2021-07-27 13:09:10|933.8|933.4|933.8|933.4|933.8|933.6|933.8|933.4|2063
1627391380000|2021-07-27 13:09:40|934|933.6|934|933.6|934|933.6|934|933.6|100
1627391400000|2021-07-27 13:10:00|933.8|933.4|933.4|933.2|933.8|933.4|933.4|933.2|864
1627391410000|2021-07-27 13:10:10|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|350
1627391440000|2021-07-27 13:10:40|933.4|933|933.6|933.4|933.6|933.4|933.4|933|1961
1627391450000|2021-07-27 13:10:50|933.8||933.8||933.8||933.8||0
1627391460000|2021-07-27 13:11:00|933.6||933.6||933.6||933.6||9
1627391470000|2021-07-27 13:11:10|933.4|933.2|933.2|933|933.4|933.2|933.2|932.8|4421
1627391480000|2021-07-27 13:11:20|933.4|933.2|933.4|933|933.4|933.2|933.4|933|0
1627391490000|2021-07-27 13:11:30|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|400
1627391500000|2021-07-27 13:11:40|933||933||933||933||267
1627391520000|2021-07-27 13:12:00|932.8|932.6|933|932.6|933|932.6|932.8|932.6|75
1627391530000|2021-07-27 13:12:10|932.8|932.8|933|932.8|933|932.8|932.8|932.8|967
1627391540000|2021-07-27 13:12:20|932.8|932.6|932.6|932.2|932.8|932.6|932.6|932.2|2192
1627391580000|2021-07-27 13:13:00|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|0
1627391590000|2021-07-27 13:13:10|932.4|932|932.4|932|932.4|932|932.4|932|0
1627391600000|2021-07-27 13:13:20|932.2|932.2|932|931.6|932.4|932.2|932|931.6|2134
1627391610000|2021-07-27 13:13:30|931.8|931.8|931.8|931.4|931.8|931.8|931.8|931.4|2
1627391620000|2021-07-27 13:13:40||931.6||931.6||931.6||931.6|0
1627391630000|2021-07-27 13:13:50|932|931.4|932|931.6|932|931.6|931.8|931.4|108
1627391640000|2021-07-27 13:14:00|931.8|931.8|932|931.6|932|931.8|931.8|931.6|1538
1627391650000|2021-07-27 13:14:10|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.4|400
1627391660000|2021-07-27 13:14:20||931.4||931.6||931.6||931.4|0
1627391670000|2021-07-27 13:14:30|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.2|7
1627391680000|2021-07-27 13:14:40|931.4|931.2|931.4|931|931.4|931.2|931.2|930.8|13054
1627391690000|2021-07-27 13:14:50|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931|739
1627391700000|2021-07-27 13:15:00|931.4||931.4||931.4||931.4||0
1627391710000|2021-07-27 13:15:10|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|68
1627391720000|2021-07-27 13:15:20||931.4||931.4||931.4||931.2|0
1627391750000|2021-07-27 13:15:50|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|19
1627391760000|2021-07-27 13:16:00|931.6|931|931.4|931|931.6|931|931.4|931|0
1627391770000|2021-07-27 13:16:10|931.2|930.8|931|930.6|931.2|930.8|931|930.6|4255
1627391780000|2021-07-27 13:16:20||930.8||930.6||930.8||930.6|2021
1627391790000|2021-07-27 13:16:30|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1627391810000|2021-07-27 13:16:50|930.6|930.2|930.6|930.2|930.8|930.4|930.6|930.2|134
1627391820000|2021-07-27 13:17:00|930.8|930.4|930.8|930.6|930.8|930.6|930.8|930.2|2037
1627391830000|2021-07-27 13:17:10||930.4||930.4||930.4||930.4|0
1627391860000|2021-07-27 13:17:40|931|930.6|931|930.6|931|930.8|931|930.4|3645
1627391870000|2021-07-27 13:17:50|931.2|930.8|931.2|930.8|931.2|931|931|930.8|5721
1627391900000|2021-07-27 13:18:20|931|930.6|931.2|930.8|931.2|931|931|930.6|326
1627391920000|2021-07-27 13:18:40||931||931||931||931|0
1627391940000|2021-07-27 13:19:00|931|930.8|931|930.6|931.2|930.8|931|930.6|6
1627391950000|2021-07-27 13:19:10|930.8|930.4|930.8|930.4|931|930.6|930.8|930.4|6
1627391990000|2021-07-27 13:19:50|930.6|930.2|930.8|930.6|930.8|930.6|930.6|930.2|1605
1627392000000|2021-07-27 13:20:00||930.4||930.4||930.4||930.4|0
1627392010000|2021-07-27 13:20:10||930.6||930.4||930.6||930.4|100
1627392020000|2021-07-27 13:20:20|931|930.6|931|930.6|931|930.8|931|930.4|2897
1627392030000|2021-07-27 13:20:30|930.8|930.4|930.8|930.6|931|930.6|930.8|930.4|3710
1627392040000|2021-07-27 13:20:40|931|930.8|931.2|930.8|931.2|931|930.8|930.6|6359
1627392050000|2021-07-27 13:20:50|931.6|931|931.6|931.2|931.6|931.2|931.6|930.8|15572
1627392060000|2021-07-27 13:21:00|931.4|931|931.4|931.2|931.4|931.2|931.4|931|949
1627392070000|2021-07-27 13:21:10||931||931||931||931|0
1627392080000|2021-07-27 13:21:20||931.2||931.2||931.2||931.2|0
1627392090000|2021-07-27 13:21:30||931||931||931||931|0
1627392140000|2021-07-27 13:22:20||931.2||931||931.2||931|2127
1627392150000|2021-07-27 13:22:30||931.2||931.2||931.2||931|1209
1627392160000|2021-07-27 13:22:40|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|3511
1627392190000|2021-07-27 13:23:10|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.4|5850
1627392200000|2021-07-27 13:23:20|||||||||8
1627392210000|2021-07-27 13:23:30|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|6
1627392240000|2021-07-27 13:24:00|931.2|931|931.2|930.8|931.2|931|931|930.8|1586
1627392250000|2021-07-27 13:24:10|931|931|931.2|930.8|931.2|931|931|930.8|770
1627392310000|2021-07-27 13:25:10|931||931||931||931||337
1627392330000|2021-07-27 13:25:30||930.6||930.8||930.8||930.6|123
1627392350000|2021-07-27 13:25:50|931.2|931|931.2|931|931.2|931|931.2|931|1096
1627392360000|2021-07-27 13:26:00|931|930.8|931|930.8|931|930.8|931|930.8|423
1627392380000|2021-07-27 13:26:20|931.2|931|931.2|931|931.2|931|931.2|931|756
1627392390000|2021-07-27 13:26:30||930.8||930.8||930.8||930.8|5
1627392430000|2021-07-27 13:27:10|931||931||931||931||0
1627392440000|2021-07-27 13:27:20|||||||||1700
1627392470000|2021-07-27 13:27:50|931.2|931|931.2|930.8|931.2|931|931|930.8|2577
1627392500000|2021-07-27 13:28:20|931|931|931.2|930.8|931.2|931|931|930.8|874
1627392530000|2021-07-27 13:28:50|931||931||931||931||0
1627392540000|2021-07-27 13:29:00|931.2|931|931.4|931.2|931.4|931.2|931.2|931|1143
1627392550000|2021-07-27 13:29:10|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|1549
1627392560000|2021-07-27 13:29:20|931.4||931.4||931.4||931.4||250
1627392570000|2021-07-27 13:29:30|||||||||149
1627392580000|2021-07-27 13:29:40|931.6||931.6||931.6||931.6||10
1627392590000|2021-07-27 13:29:50|931.4|931|931.4|931|931.4|931|931.2|931|2083
1627392600000|2021-07-27 13:30:00|931.2|930.8|930|929.6|931.4|931|930|929.6|42807
1627392610000|2021-07-27 13:30:10|929.8|929.4|929.4|929|929.8|929.6|929.4|929|3241
1627392620000|2021-07-27 13:30:20|929.6|929.2|928.6|928.2|929.6|929.4|928.6|928.2|9825
1627392630000|2021-07-27 13:30:30|928.4|928|929.2|928.8|929.2|928.8|927.8|927.4|126277
1627392640000|2021-07-27 13:30:40|929|928.6|929.2|928.8|929.4|929|929|928.6|5001
1627392650000|2021-07-27 13:30:50|929|928.6|929.2|929|929.2|929|929|928.6|2834
1627392660000|2021-07-27 13:31:00|929.4|928.8|930.4|930|930.6|930.2|929.4|928.8|10496
1627392670000|2021-07-27 13:31:10|930.2|930.2|931.2|930.8|931.2|931|930.2|930|6926
1627392680000|2021-07-27 13:31:20|931.4|931|931.4|931|931.6|931.2|931.4|930.8|11912
1627392690000|2021-07-27 13:31:30|931.6|931.2|931|930.8|932|931.4|931|930.8|6074
1627392700000|2021-07-27 13:31:40|930.8|930.6|930.6|930.2|931|930.6|930.6|930.2|12
1627392710000|2021-07-27 13:31:50|930.4|930|930.2|929.8|930.4|930|930|929.8|9120
1627392720000|2021-07-27 13:32:00|930|929.6|930|929.6|930|929.8|929.4|929.2|8102
1627392730000|2021-07-27 13:32:10|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.2|2338
1627392740000|2021-07-27 13:32:20|929.6|929.2|929.6|929.2|929.8|929.4|929|928.8|6098
1627392750000|2021-07-27 13:32:30|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.2|800
1627392760000|2021-07-27 13:32:40|929.6|929.6|929.6|929.2|929.8|929.6|929.4|929.2|1874
1627392770000|2021-07-27 13:32:50|929.4|929|929.2|928.8|929.6|929|929.2|928.8|7
1627392780000|2021-07-27 13:33:00|929|928.6|929.4|929.2|929.4|929.2|929|928.6|7753
1627392790000|2021-07-27 13:33:10|929.6|929|929.8|929.6|930.2|930|929.6|929|9489
1627392800000|2021-07-27 13:33:20|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.2|128
1627392810000|2021-07-27 13:33:30|929.6|929.2|929.2|928.8|929.6|929.2|929.2|928.8|7092
1627392820000|2021-07-27 13:33:40||928.6||928.8||929||928.6|0
1627392830000|2021-07-27 13:33:50|929|928.6|928.8|928.6|929|928.6|928.8|928.4|419
1627392840000|2021-07-27 13:34:00|929|928.4|929.6|929.2|929.6|929.2|929|928.4|8866
1627392850000|2021-07-27 13:34:10|929.8|929.4|930.4|930|930.4|930.2|929.8|929.2|4614
1627392860000|2021-07-27 13:34:20|930.6|930.2|931.6|931.2|931.8|931.2|930.6|930|7266
1627392870000|2021-07-27 13:34:30|931.4|931|932.4|932|932.4|932|931.2|930.8|15912
1627392880000|2021-07-27 13:34:40|932.2|931.8|932.6|932.2|932.6|932.4|932.2|931.8|150
1627392890000|2021-07-27 13:34:50|932.4|932|932.6|932.4|932.6|932.4|932.2|932|5000
1627392900000|2021-07-27 13:35:00|932.8|932.6|933.2|932.8|933.4|932.8|932.6|932.4|11796
1627392910000|2021-07-27 13:35:10|933.4|933|933.6|933.2|933.8|933.2|933.4|932.8|2349
1627392920000|2021-07-27 13:35:20|933.8|933.4|934.2|933.6|934.2|933.8|933.8|933.4|4357
1627392930000|2021-07-27 13:35:30|934|933.4|934|933.4|934|933.6|933.6|933.4|5270
1627392940000|2021-07-27 13:35:40|933.8||933.8||934||933.6||1966
1627392950000|2021-07-27 13:35:50|933.6|933.2|933.4|932.8|933.8|933.2|933|932.8|3205
1627392960000|2021-07-27 13:36:00|933.2|932.6|932.6|932.2|933.2|932.6|932.4|932|1320
1627392970000|2021-07-27 13:36:10||932||932.2||932.4||932|0
1627392980000|2021-07-27 13:36:20|932.4|932|932.4|932.2|932.8|932.4|932.4|932|4377
1627392990000|2021-07-27 13:36:30|932.2|932|931.6|931.2|932.4|932|931.6|931.2|600
1627393000000|2021-07-27 13:36:40|931.8|931.4|931.8|931.2|932|931.6|931.8|931.2|1160
1627393010000|2021-07-27 13:36:50|931.6|931.4|931.2|930.8|931.6|931.4|931.2|930.8|245
1627393020000|2021-07-27 13:37:00|931|931|931.4|931|931.4|931.2|930.8|930.6|22967
1627393030000|2021-07-27 13:37:10|931.2|930.8|931.8|931.6|931.8|931.6|931|930.6|11360
1627393040000|2021-07-27 13:37:20|932|931.4|931.4|931|932|931.4|931.4|930.8|5058
1627393050000|2021-07-27 13:37:30|931.2|930.8|931.2|930.6|931.2|930.8|931.2|930.6|0
1627393060000|2021-07-27 13:37:40|931|930.4|931|930.6|931|930.6|931|930.4|0
1627393070000|2021-07-27 13:37:50|931.2|930.8|931.2|930.8|931.2|931|931.2|930.8|959
1627393080000|2021-07-27 13:38:00|931.4|931|931.4|931.2|931.8|931.4|931.4|931|2217
1627393090000|2021-07-27 13:38:10|931.2|931|931.2|930.8|931.2|931|931.2|930.8|12
1627393100000|2021-07-27 13:38:20|931.4|931|930.6|930.2|931.4|931|930.4|930|8
1627393110000|2021-07-27 13:38:30|930.8|930.4|931|930.6|931|930.8|930.8|930.4|418
1627393120000|2021-07-27 13:38:40|931.2|930.8|931.2|930.8|931.4|930.8|931|930.8|965
1627393130000|2021-07-27 13:38:50|931|931|931.4|931|931.4|931.2|931|931|71
1627393140000|2021-07-27 13:39:00|931.6|930.8|931.6|931.4|931.6|931.4|931.6|930.8|2016
1627393150000|2021-07-27 13:39:10|931.8|931.6|932|931.8|932|931.8|931.8|931.4|3997
1627393160000|2021-07-27 13:39:20|932.2|932|932.4|932.2|932.4|932.2|932.2|931.8|1398
1627393170000|2021-07-27 13:39:30|932.2|932|932.2|932|932.2|932|932|931.8|4855
1627393180000|2021-07-27 13:39:40|932|931.8|931.8|931.4|932|932|931.8|931.4|5386
1627393190000|2021-07-27 13:39:50||931.2||931.4||931.4||931.2|0
1627393200000|2021-07-27 13:40:00|932|931.6|931.6|931.2|932.2|931.8|931.4|931.2|5545
1627393210000|2021-07-27 13:40:10|931.4|931|931.6|931.2|931.8|931.2|931.2|931|1548
1627393220000|2021-07-27 13:40:20|931.4|931|931.4|931|931.4|931|931.4|931|0
1627393230000|2021-07-27 13:40:30|931.6|931.2|930.8|930.4|931.6|931.4|930.6|930.4|17537
1627393250000|2021-07-27 13:40:50|930.6||930.6||930.8||930.6||0
1627393260000|2021-07-27 13:41:00|930.4|930.2|930.6|930.2|930.6|930.4|930.4|930|5531
1627393270000|2021-07-27 13:41:10|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1627393280000|2021-07-27 13:41:20|931|930.6|931.2|930.8|931.2|930.8|931|930.4|8202
1627393290000|2021-07-27 13:41:30|931|930.6|930.8|930.4|931.2|930.6|930.8|930.4|36
1627393300000|2021-07-27 13:41:40|931|930.6|931.6|931.2|931.8|931.2|931|930.4|3282
1627393310000|2021-07-27 13:41:50|931.4|931|931.4|931|931.6|931|931.4|930.8|0
1627393320000|2021-07-27 13:42:00|931.6|931.2|932|931.6|932|931.8|931.6|931.2|1431
1627393330000|2021-07-27 13:42:10|932.2|931.8|932.4|932|932.8|932.2|932.2|931.6|863
1627393340000|2021-07-27 13:42:20|932.6|932.2|932.6|932.2|932.6|932.4|932.4|932.2|168
1627393350000|2021-07-27 13:42:30|932.8|932.4|933.4|933|933.4|933|932.8|932.4|3157
1627393360000|2021-07-27 13:42:40|933.6|933.2|933.4|933|933.8|933.4|933.2|933|1035
1627393370000|2021-07-27 13:42:50|933.2|932.8|932.8|932.4|933.4|932.8|932.6|932.2|11920
1627393380000|2021-07-27 13:43:00|933|932.6|932.8|932.4|933.2|932.8|932.8|932.4|2037
1627393390000|2021-07-27 13:43:10|933||933||933||932.8||0
1627393400000|2021-07-27 13:43:20|932.8|932.6|932.8|932.4|933.2|932.8|932.8|932.4|1260
1627393410000|2021-07-27 13:43:30|933||932.8||933||932.8||0
1627393420000|2021-07-27 13:43:40|932.6|932.2|932.2|931.8|932.6|932.2|932.2|931.8|1542
1627393430000|2021-07-27 13:43:50||932||931.8||932||931.8|0
1627393440000|2021-07-27 13:44:00|932|931.6|932|931.6|932|931.6|932|931.6|1987
1627393450000|2021-07-27 13:44:10|932.2|931.8|932.2|931.8|932.4|932|932|931.8|7286
1627393460000|2021-07-27 13:44:20|932.4|932|932.4|932|932.4|932|932.2|932|0
1627393470000|2021-07-27 13:44:30|932.2|931.8|932.2|931.8|932.4|932|932|931.8|658
1627393480000|2021-07-27 13:44:40|932|931.6|931.8|931.4|932|931.6|931.6|931.4|1768
1627393490000|2021-07-27 13:44:50|931.6|931.2|931.8|931.2|931.8|931.2|931.4|931.2|1530
1627393500000|2021-07-27 13:45:00|931.6|931.4|931.6|931.2|932|931.6|931.6|931|3351
1627393510000|2021-07-27 13:45:10|931.8|931|931.4|931|931.8|931.2|931.2|930.8|3538
1627393520000|2021-07-27 13:45:20|931.6|931.2|931.8|931.4|932.2|931.8|931.4|931|9516
1627393530000|2021-07-27 13:45:30|932|931.6|932.4|932|932.6|932|931.8|931.4|1019
1627393540000|2021-07-27 13:45:40|932.6|932.2|932.4|932|932.6|932.2|932.4|932|0
1627393550000|2021-07-27 13:45:50|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932.2|0
1627393560000|2021-07-27 13:46:00|932.8|932.4|932.6|932.2|933|932.6|932.6|932.2|1653
1627393570000|2021-07-27 13:46:10|932.8|932.4|933.4|933|933.4|933.2|932.8|932.4|2936
1627393590000|2021-07-27 13:46:30|933.6|933.2|933.6|933.2|933.6|933.4|933.4|933.2|2881
1627393600000|2021-07-27 13:46:40|933.8|933.4|934|933.6|934|933.8|933.8|933.4|1761
1627393610000|2021-07-27 13:46:50|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|9
1627393620000|2021-07-27 13:47:00|933.6|933.2|933.2|932.8|933.6|933.2|933.2|932.6|1279
1627393630000|2021-07-27 13:47:10|933.4|933|933.6|933.2|933.6|933.2|933.4|933|1208
1627393640000|2021-07-27 13:47:20|933.4|933|933.6|933.2|933.8|933.4|933.4|933|1
1627393650000|2021-07-27 13:47:30|933.4|933|933.4|933|933.4|933.2|933.4|933|100
1627393660000|2021-07-27 13:47:40|933.6|933.2|933.6|933.2|933.6|933.4|933.4|933.2|4760
1627393670000|2021-07-27 13:47:50|933.8|933.4|934.4|934|934.4|934|933.8|933.4|5601
1627393680000|2021-07-27 13:48:00|934.2|933.8|934.2|933.8|934.2|934|934|933.8|4169
1627393690000|2021-07-27 13:48:10|934|933.6|934|933.6|934.2|934|934|933.6|500
1627393700000|2021-07-27 13:48:20|933.8|933.8|933.8|933.6|933.8|933.8|933.8|933.6|1539
1627393710000|2021-07-27 13:48:30||933.4||933.4||933.4||933.2|3219
1627393720000|2021-07-27 13:48:40|933.6||933.8||933.8||933.6||0
1627393740000|2021-07-27 13:49:00|934|933.6|934.4|934|934.4|934|934|933.6|5840
1627393750000|2021-07-27 13:49:10||934.2||934||934.2||934|0
1627393770000|2021-07-27 13:49:30|934.6|934.2|934.8|934.4|934.8|934.6|934.6|934.2|961
1627393780000|2021-07-27 13:49:40|934.6||934.6||934.6||934.6||0
1627393790000|2021-07-27 13:49:50|934.8|934.2|934.6|934|934.8|934.2|934.2|934|1754
1627393800000|2021-07-27 13:50:00|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|0
1627393810000|2021-07-27 13:50:10|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.2|2624
1627393820000|2021-07-27 13:50:20|935|934.6|935|934.8|935|934.8|934.8|934.4|5924
1627393830000|2021-07-27 13:50:30|934.8|934.6|934.4|934|935|934.8|934.4|934|3232
1627393840000|2021-07-27 13:50:40||934.2||934||934.2||934|0
1627393870000|2021-07-27 13:51:10|934.2|933.8|934.2|933.8|934.4|934|934|933.6|4859
1627393890000|2021-07-27 13:51:30|934|933.6|933.8|933.6|934|933.6|933.8|933.4|2187
1627393900000|2021-07-27 13:51:40|934|933.8|933.8|933.4|934|933.8|933.6|933.4|1424
1627393910000|2021-07-27 13:51:50|933.6|933.2|933|932.6|933.8|933.4|933|932.6|1260
1627393920000|2021-07-27 13:52:00|933.2|932.8|932.6|932.2|933.2|932.8|932.6|932.2|4912
1627393930000|2021-07-27 13:52:10|932.4|932|932.6|932.2|932.6|932.4|932.4|932|124
1627393940000|2021-07-27 13:52:20|933|932.4|933|932.6|933|932.6|932.8|932.2|5648
1627393950000|2021-07-27 13:52:30|933.2|932.8|932.8|932.4|933.2|933|932.8|932.4|2732
1627393960000|2021-07-27 13:52:40|933|932.6|933.2|933|933.2|933|933|932.6|1976
1627393970000|2021-07-27 13:52:50|933|932.8|933.2|932.8|933.2|932.8|933|932.8|0
1627393980000|2021-07-27 13:53:00|933|933|932.8|932.4|933.2|933|932.8|932.4|18182
1627394000000|2021-07-27 13:53:20|933|932.6|932.8|932.4|933|932.6|932.8|932.4|1659
1627394040000|2021-07-27 13:54:00|933|932.6|933.2|932.6|933.4|932.8|933|932.4|3819
1627394050000|2021-07-27 13:54:10|933|932.8|933|932.8|933|932.8|932.8|932.6|2651
1627394060000|2021-07-27 13:54:20|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|1156
1627394070000|2021-07-27 13:54:30|933|932.6|933.2|932.8|933.2|933|932.8|932.4|4378
1627394080000|2021-07-27 13:54:40|933||933.2||933.2||933||0
1627394090000|2021-07-27 13:54:50|933||933||933.2||933||0
1627394100000|2021-07-27 13:55:00|932.8|932.6|932.8|932.4|933|932.6|932.8|932.4|1843
1627394110000|2021-07-27 13:55:10|933|932.6|932.8|932.4|933|932.8|932.8|932.4|2441
1627394120000|2021-07-27 13:55:20|933|932.6|933|932.6|933.2|933|933|932.6|4682
1627394130000|2021-07-27 13:55:30|932.8||933||933||932.8||0
1627394140000|2021-07-27 13:55:40|933.2|932.8|933.2|932.8|933.2|933|933.2|932.6|2212
1627394150000|2021-07-27 13:55:50|933.4|933|933.4|933|933.6|933.4|933.2|933|5051
1627394160000|2021-07-27 13:56:00|933.6|933.2|933|932.6|933.6|933.2|933|932.6|1800
1627394180000|2021-07-27 13:56:20|933.2|932.8|933.2|932.8|933.2|933|933.2|932.8|0
1627394190000|2021-07-27 13:56:30|933|932.6|933.2|932.8|933.2|933|933|932.6|69
1627394200000|2021-07-27 13:56:40|933|932.6|933|932.6|933.2|932.6|933|932.6|0
1627394210000|2021-07-27 13:56:50|933.2|932.8|933.4|933.2|933.6|933.2|933.2|932.8|1445
1627394220000|2021-07-27 13:57:00||933||933||933||933|0
1627394250000|2021-07-27 13:57:30|933.6|933.2|933.4|933|933.8|933.6|933.4|933|14894
1627394260000|2021-07-27 13:57:40|933.2|932.8|932.6|932.4|933.2|932.8|932.6|932.4|9132
1627394270000|2021-07-27 13:57:50|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|1284
1627394280000|2021-07-27 13:58:00|932.6||932.8||932.8||932.6||0
1627394310000|2021-07-27 13:58:30|932.6|932.2|932|931.6|932.6|932.2|932|931.6|3359
1627394330000|2021-07-27 13:58:50|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931|5110
1627394340000|2021-07-27 13:59:00|931.4|931|931.4|931|931.4|931.2|931.2|931|6748
1627394350000|2021-07-27 13:59:10|931.2|931.2|931.4|931|931.4|931.2|931.2|931|1033
1627394360000|2021-07-27 13:59:20|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|6879
1627394370000|2021-07-27 13:59:30|931.4|931|931.6|931.2|931.6|931.2|931.4|931|8936
1627394390000|2021-07-27 13:59:50||931.4||931.4||931.4||931.4|0
1627394410000|2021-07-27 14:00:10|931.8|931.6|932|931.6|932|931.6|931.8|931.4|4978
1627394420000|2021-07-27 14:00:20|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|1
1627394430000|2021-07-27 14:00:30|932|932|932.4|932.2|932.6|932.2|932|932|15852
1627394440000|2021-07-27 14:00:40|932.2|932|932|931.8|932.2|932|932|931.6|1573
1627394450000|2021-07-27 14:00:50|932.2|932|932|931.8|932.2|932|932|931.8|10106
1627394460000|2021-07-27 14:01:00|932.2|932|932.4|932|932.4|932|932.2|931.8|8683
1627394470000|2021-07-27 14:01:10|932.6|932.2|932.6|932.2|932.8|932.4|932.4|932.2|2130
1627394480000|2021-07-27 14:01:20|932.4|932|932.2|932|932.4|932|932.2|931.8|1594
1627394490000|2021-07-27 14:01:30|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|5495
1627394500000|2021-07-27 14:01:40|932.8|932.4|932.8|932.6|932.8|932.6|932.8|932.4|114
1627394510000|2021-07-27 14:01:50|933|932.4|933.2|932.8|933.2|932.8|933|932.4|1712
1627394520000|2021-07-27 14:02:00|933|933|933.2|933|933.2|933|933|932.6|2037
1627394530000|2021-07-27 14:02:10|933|932.8|932.8|932.4|933|932.8|932.6|932.2|1580
1627394540000|2021-07-27 14:02:20|933|932.6|933.4|933|933.4|933|932.8|932.4|3717
1627394550000|2021-07-27 14:02:30|933.2||933.4||933.4||933.2||0
1627394560000|2021-07-27 14:02:40|933.2||933.4||933.4||933.2||0
1627394570000|2021-07-27 14:02:50|933.2|932.8|932.8|932.4|933.2|932.8|932.8|932.4|2321
1627394580000|2021-07-27 14:03:00|933|932.6|932.6|932.2|933|932.6|932.4|932.2|15834
1627394590000|2021-07-27 14:03:10|932.8|932.4|932.8|932.4|932.8|932.6|932.6|932.4|7108
1627394620000|2021-07-27 14:03:40|933|932.6|933.4|933|933.4|933|933|932.6|3045
1627394630000|2021-07-27 14:03:50|933.2||933.2||933.4||933.2||0
1627394640000|2021-07-27 14:04:00|933|932.8|933.2|932.8|933.4|933|933|932.8|320
1627394650000|2021-07-27 14:04:10|933|932.6|933|932.6|933|932.6|932.8|932.4|2025
1627394660000|2021-07-27 14:04:20|933.2|932.8|933|932.6|933.2|932.8|933|932.6|0
1627394670000|2021-07-27 14:04:30|932.8|932.4|932.6|932.2|933|932.4|932.6|932.2|2113
1627394680000|2021-07-27 14:04:40|932.4|932.4|932.4|932.2|932.6|932.4|932.4|932.2|1055
1627394690000|2021-07-27 14:04:50|932.6|932.4|932.8|932.4|933|932.6|932.6|932.2|1
1627394700000|2021-07-27 14:05:00|933|932.6|933|932.6|933|932.8|932.8|932.4|814
1627394710000|2021-07-27 14:05:10|933.2|932.8|933.2|933|933.4|933|933|932.8|6524
1627394720000|2021-07-27 14:05:20|933.4|933.2|934|933.6|934|933.6|933.4|933.2|1672
1627394730000|2021-07-27 14:05:30|933.8|933.4|933.8|933.4|934|933.4|933.6|933.4|4238
1627394750000|2021-07-27 14:05:50|933.6|933.6|933.2|932.8|933.6|933.6|933|932.8|7859
1627394760000|2021-07-27 14:06:00|933|932.6|933.2|932.8|933.2|933|932.8|932.4|4521
1627394770000|2021-07-27 14:06:10|933|932.6|933.2|933|933.2|933|933|932.6|857
1627394780000|2021-07-27 14:06:20|933.4|933.2|933.4|933|933.6|933.2|933.4|933|1010
1627394800000|2021-07-27 14:06:40||933.2||933.2||933.2||933.2|326
1627394810000|2021-07-27 14:06:50|933.2|933|933.2|932.8|933.4|933|933|932.8|982
1627394820000|2021-07-27 14:07:00|933|932.6|933.2|932.8|933.2|932.8|932.8|932.6|1545
1627394830000|2021-07-27 14:07:10|933.4|933|933.6|933.4|933.8|933.4|933.4|933|2690
1627394840000|2021-07-27 14:07:20||933.2||933.2||933.2||933.2|0
1627394850000|2021-07-27 14:07:30|933.4|933|933|932.6|933.4|933|932.8|932.4|616
1627394860000|2021-07-27 14:07:40|933.2|932.8|933.2|932.8|933.2|933|933.2|932.6|348
1627394870000|2021-07-27 14:07:50|933|933|933.2|932.8|933.2|933|933|932.8|653
1627394880000|2021-07-27 14:08:00|933|933|933.4|933|933.4|933.2|933|933|885
1627394890000|2021-07-27 14:08:10||933.2||933||933.2||933|0
1627394900000|2021-07-27 14:08:20|933.6|933.2|933.8|933.6|933.8|933.6|933.6|933.2|3561
1627394910000|2021-07-27 14:08:30|933.6|933.4|933.4|933|933.6|933.4|933.2|932.8|13
1627394920000|2021-07-27 14:08:40|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|3000
1627394930000|2021-07-27 14:08:50|933.4|933|933.2|932.8|933.4|933|933.2|932.8|2274
1627394940000|2021-07-27 14:09:00|933|933|933.2|933|933.2|933|933|932.8|1326
1627394950000|2021-07-27 14:09:10|933.4|933.2|933.4|933.2|933.6|933.2|933.4|933|2137
1627394960000|2021-07-27 14:09:20|933.2|933|933.2|932.8|933.4|933|933.2|932.8|243
1627394970000|2021-07-27 14:09:30|933|932.6|932.6|932.4|933|932.8|932.6|932.4|3644
1627394980000|2021-07-27 14:09:40|932.8|932.6|932.8|932.4|933|932.8|932.6|932.4|1694
1627394990000|2021-07-27 14:09:50||932.6||932.6||932.6||932.6|0
1627395000000|2021-07-27 14:10:00|933|932.8|932.8|932.4|933|932.8|932.8|932.4|2995
1627395010000|2021-07-27 14:10:10|932.6|932.2|932.4|932.2|932.6|932.2|932.4|932.2|12
1627395020000|2021-07-27 14:10:20|932.2|932|932|931.6|932.2|932|932|931.6|0
1627395030000|2021-07-27 14:10:30||931.8||931.6||931.8||931.6|496
1627395040000|2021-07-27 14:10:40|931.8||932||932||931.8||0
1627395050000|2021-07-27 14:10:50|932.2|931.8|932.2|932|932.4|932.2|932.2|931.8|3782
1627395060000|2021-07-27 14:11:00|932.4|932.2|932.4|932|932.4|932.2|932.4|932|1132
1627395070000|2021-07-27 14:11:10|932.2|932.2|932.2|932|932.4|932.2|932.2|932|232
1627395080000|2021-07-27 14:11:20|932|931.8|932.2|931.8|932.2|932|932|931.8|2556
1627395090000|2021-07-27 14:11:30|932||932.2||932.2||932||0
1627395100000|2021-07-27 14:11:40|932||932.2||932.2||932||0
1627395110000|2021-07-27 14:11:50|932||932||932.2||932||271
1627395120000|2021-07-27 14:12:00|||||||||581
1627395130000|2021-07-27 14:12:10|932.2|932|932.4|932|932.4|932.2|932.2|931.8|7375
1627395140000|2021-07-27 14:12:20|932.2|932.2|932.2|932|932.4|932.2|932.2|932|4319
1627395150000|2021-07-27 14:12:30|932|931.8|931.8|931.6|932|931.8|931.8|931.6|2624
1627395160000|2021-07-27 14:12:40|932|931.4|931.8|931.4|932|931.4|931.8|931.4|0
1627395170000|2021-07-27 14:12:50|931.6|931.6|931.6|931.4|931.6|931.6|931.6|931.4|1142
1627395180000|2021-07-27 14:13:00|931.4|931.2|931.4|931|931.4|931.2|931.4|931|4
1627395190000|2021-07-27 14:13:10|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931|0
1627395210000|2021-07-27 14:13:30|931.4||931.6||931.6||931.4||0
1627395220000|2021-07-27 14:13:40|931.4|931|931.4|931.2|931.4|931.2|931|930.8|5363
1627395230000|2021-07-27 14:13:50|931.6|931|931.8|931.4|931.8|931.6|931.6|931|4218
1627395250000|2021-07-27 14:14:10|932|931.6|932|931.6|932|931.6|931.8|931.4|0
1627395260000|2021-07-27 14:14:20|931.8||931.8||931.8||931.8||0
1627395270000|2021-07-27 14:14:30|931.6|931.4|931.8|931.4|931.8|931.6|931.6|931.2|1263
1627395280000|2021-07-27 14:14:40|931.6|931.6|931.6|931.4|931.6|931.6|931.6|931.2|284
1627395290000|2021-07-27 14:14:50|931.8|931.6|931.6|931.4|931.8|931.6|931.6|931.4|1674
1627395300000|2021-07-27 14:15:00|931.4|931.2|931.2|931|931.4|931.2|931.2|930.8|2679
1627395310000|2021-07-27 14:15:10||930.8||930.8||930.8||930.8|94
1627395320000|2021-07-27 14:15:20|931.4|931|931.4|931.2|931.4|931.2|931.4|931|4207
1627395330000|2021-07-27 14:15:30|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|4737
1627395350000|2021-07-27 14:15:50|931.2|931|931.2|930.8|931.2|931|931.2|930.8|1882
1627395360000|2021-07-27 14:16:00|931.4|931|931.6|931.2|931.6|931.4|931.4|931|9113
1627395370000|2021-07-27 14:16:10|931.4|931|931.2|931|931.4|931|931.2|931|3197
1627395380000|2021-07-27 14:16:20|931.4|931.2|931.4|931.2|931.6|931.2|931.4|931.2|1464
1627395390000|2021-07-27 14:16:30|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.2|2389
1627395400000|2021-07-27 14:16:40|932|931.6|932|931.8|932|931.8|932|931.6|658
1627395410000|2021-07-27 14:16:50|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|4690
1627395420000|2021-07-27 14:17:00|931.6||931.6||931.6||931.6||0
1627395430000|2021-07-27 14:17:10|931.8||931.6||931.8||931.6||0
1627395440000|2021-07-27 14:17:20|931.8|931.6|932|931.8|932|931.8|931.8|931.6|1183
1627395450000|2021-07-27 14:17:30|932.2||932||932.2||932||0
1627395470000|2021-07-27 14:17:50|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|1604
1627395480000|2021-07-27 14:18:00|931.6|931.2|931.4|931|931.6|931.2|931.4|931|647
1627395490000|2021-07-27 14:18:10|931.6|931.2|931.8|931.4|931.8|931.6|931.6|931.2|1749
1627395500000|2021-07-27 14:18:20|931.6|931.2|931.8|931.4|931.8|931.4|931.4|931.2|8
1627395520000|2021-07-27 14:18:40|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931|3085
1627395530000|2021-07-27 14:18:50||931.4||931.2||931.4||931.2|0
1627395540000|2021-07-27 14:19:00|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.4|5509
1627395550000|2021-07-27 14:19:10|932|931.8|931.8|931.6|932|931.8|931.8|931.6|2163
1627395560000|2021-07-27 14:19:20|932|931.8|932.2|932|932.4|932|931.8|931.6|5056
1627395570000|2021-07-27 14:19:30|932|931.8|932.2|931.8|932.2|931.8|932|931.6|2486
1627395580000|2021-07-27 14:19:40|932.4|932|932.2|932|932.4|932|932.2|932|1221
1627395590000|2021-07-27 14:19:50|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932|2045
1627395600000|2021-07-27 14:20:00|932.4|932|932.4|932|932.4|932|932.2|932|332
1627395610000|2021-07-27 14:20:10|932.2||932.2||932.2||932.2||0
1627395620000|2021-07-27 14:20:20|932.4|932.2|932.4|932|932.4|932.2|932.2|932|253
1627395630000|2021-07-27 14:20:30||932.2||932.2||932.2||932.2|0
1627395640000|2021-07-27 14:20:40|932.6|932.4|932.6|932.4|932.6|932.4|932.4|932.2|3199
1627395650000|2021-07-27 14:20:50|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|5183
1627395660000|2021-07-27 14:21:00|932.8|932.4|933.2|933|933.2|933|932.8|932.4|10774
1627395670000|2021-07-27 14:21:10|933.4|933.2|933.6|933.4|933.8|933.4|933.2|933.2|479
1627395680000|2021-07-27 14:21:20|933.8|933.6|933.6|933.4|933.8|933.6|933.6|933.4|99
1627395690000|2021-07-27 14:21:30|933.8|933.6|934.2|933.8|934.2|933.8|933.8|933.6|627
1627395700000|2021-07-27 14:21:40|934.4|934|934.6|934.4|934.6|934.4|934.2|934|7
1627395710000|2021-07-27 14:21:50|934.4|934.2|934.6|934.4|934.8|934.4|934.4|934.2|5563
1627395720000|2021-07-27 14:22:00|934.8|934.2|934.6|934.4|935|934.8|934.6|934.2|17721
1627395730000|2021-07-27 14:22:10|934.8||934.8||934.8||934.6||1
1627395740000|2021-07-27 14:22:20|935|934.6|934.8|934.6|935|934.8|934.8|934.4|3009
1627395750000|2021-07-27 14:22:30|935||935||935||935||0
1627395760000|2021-07-27 14:22:40|||||||||1205
1627395770000|2021-07-27 14:22:50|934.8|934.4|935|934.6|935|934.6|934.8|934.4|2856
1627395780000|2021-07-27 14:23:00|935.2|934.8|935.2|934.8|935.4|935|935|934.8|5030
1627395790000|2021-07-27 14:23:10|935||935.2||935.2||935||350
1627395800000|2021-07-27 14:23:20|935|935|935|934.8|935|935|935|934.8|5384
1627395820000|2021-07-27 14:23:40|934.8|934.6|935|934.6|935|934.6|934.6|934.4|4340
1627395830000|2021-07-27 14:23:50|934.8|934.4|934.8|934.4|935|934.6|934.8|934.4|9411
1627395850000|2021-07-27 14:24:10||934.6||934.6||934.6||934.4|222
1627395860000|2021-07-27 14:24:20|935||935||935||935||83
1627395870000|2021-07-27 14:24:30|||||||||528
1627395880000|2021-07-27 14:24:40|935.2|934.8|935.8|935.4|935.8|935.4|935|934.8|6151
1627395890000|2021-07-27 14:24:50|935.6|935.6|936|935.6|936|935.6|935.6|935.6|800
1627395900000|2021-07-27 14:25:00|935.8|935.4|935.6|935.2|935.8|935.4|935.4|935.2|17667
1627395910000|2021-07-27 14:25:10||935.4||935.4||935.4||935.4|0
1627395940000|2021-07-27 14:25:40|935.4|935.2|935.4|935|935.6|935.2|935.4|935|3917
1627395950000|2021-07-27 14:25:50|935.2||935.2||935.2||935.2||1433
1627395960000|2021-07-27 14:26:00|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935|6640
1627395970000|2021-07-27 14:26:10|935.8|935.6|936|935.6|936|935.6|935.8|935.4|348
1627395980000|2021-07-27 14:26:20||935.8||935.8||935.8||935.6|0
1627395990000|2021-07-27 14:26:30|935.8|935.6|936|935.8|936.2|936|935.8|935.6|6259
1627396000000|2021-07-27 14:26:40||935.6||935.6||935.6||935.6|0
1627396020000|2021-07-27 14:27:00|936.2|935.8|936.6|936.2|936.6|936.2|936.2|935.8|1745
1627396030000|2021-07-27 14:27:10||936.4||936.4||936.4||936.4|0
1627396040000|2021-07-27 14:27:20|936.8|936.2|936.4|936.2|936.8|936.2|936.4|936.2|1667
1627396050000|2021-07-27 14:27:30|936.6||936.4||936.6||936.4||0
1627396060000|2021-07-27 14:27:40|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.2|500
1627396070000|2021-07-27 14:27:50|936.8|936.6|937|936.6|937|936.8|936.8|936.6|1621
1627396080000|2021-07-27 14:28:00|937.2|936.8|937.4|937.2|937.6|937.2|937.2|936.6|1398
1627396090000|2021-07-27 14:28:10|937.2|937|937.2|937|937.2|937|937.2|937|1160
1627396100000|2021-07-27 14:28:20|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937|230
1627396110000|2021-07-27 14:28:30|937.4|937.4|937.8|937.6|938|937.6|937.4|937.4|100
1627396120000|2021-07-27 14:28:40|938|937.4|937.6|937.4|938|937.4|937.6|937.4|729
1627396130000|2021-07-27 14:28:50|937.8|937.6|937.6|937.4|937.8|937.6|937.6|937.4|17
1627396140000|2021-07-27 14:29:00|937.8|937.2|937.6|937.4|937.8|937.4|937.4|937.2|3733
1627396160000|2021-07-27 14:29:20|||||||||297
1627396170000|2021-07-27 14:29:30|937.4|937.2|937.2|936.8|937.4|937.2|937.2|936.8|1474
1627396180000|2021-07-27 14:29:40|937.4|937|937.2|936.8|937.4|937|937.2|936.8|0
1627396190000|2021-07-27 14:29:50|937||937||937||937||0
1627396200000|2021-07-27 14:30:00|936.8|936.6|936.8|936.4|937|936.8|936.8|936.4|439
1627396210000|2021-07-27 14:30:10|937|936.6|937|936.8|937.2|937|936.8|936.6|3312
1627396220000|2021-07-27 14:30:20|936.8|936.6|936.6|936.4|936.8|936.6|936.6|936.4|2269
1627396230000|2021-07-27 14:30:30|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|711
1627396240000|2021-07-27 14:30:40|936.4|936.4|936.8|936.4|936.8|936.6|936.4|936.4|5117
1627396250000|2021-07-27 14:30:50|936.6|936.2|936.6|936.2|936.6|936.4|936.4|936.2|2178
1627396260000|2021-07-27 14:31:00|936.4|936|936|935.6|936.4|936.2|936|935.6|15625
1627396270000|2021-07-27 14:31:10|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.6|508
1627396280000|2021-07-27 14:31:20|936|936|936.4|936.2|936.4|936.2|936|936|5381
1627396290000|2021-07-27 14:31:30|||||||||2332
1627396300000|2021-07-27 14:31:40|936.2|936|936.2|935.8|936.4|936.2|936|935.8|1449
1627396310000|2021-07-27 14:31:50|936|935.6|936|935.6|936.2|935.6|935.8|935.6|820
1627396320000|2021-07-27 14:32:00||935.8||935.8||935.8||935.8|0
1627396330000|2021-07-27 14:32:10|936.2|935.6|936.2|935.8|936.2|936|936.2|935.6|1
1627396340000|2021-07-27 14:32:20|936.4|936|936.6|936.2|936.6|936.4|936.4|935.8|5511
1627396350000|2021-07-27 14:32:30|936.4|936|936.4|936.2|936.4|936.2|936.2|936|2131
1627396360000|2021-07-27 14:32:40|936.2|936|936.4|936|936.4|936|936|935.8|912
1627396370000|2021-07-27 14:32:50||936.2||936.2||936.2||936.2|170
1627396380000|2021-07-27 14:33:00|936.2|936|936.2|935.8|936.2|936|936|935.6|321
1627396390000|2021-07-27 14:33:10|936.4|936|936.4|936|936.4|936.2|936.4|936|2900
1627396410000|2021-07-27 14:33:30|936.2|935.8|936|935.8|936.2|935.8|936|935.6|919
1627396420000|2021-07-27 14:33:40|935.8|935.6|935.8|935.6|936|935.6|935.8|935.4|96
1627396440000|2021-07-27 14:34:00|||||||||119
1627396450000|2021-07-27 14:34:10|||||||||1180
1627396460000|2021-07-27 14:34:20|||||||||1760
1627396470000|2021-07-27 14:34:30|936|935.8|935.6|935.4|936|935.8|935.6|935.4|8055
1627396480000|2021-07-27 14:34:40|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|100
1627396500000|2021-07-27 14:35:00|935.6|935.4|936|935.8|936|935.8|935.6|935.2|5399
1627396510000|2021-07-27 14:35:10|936.2|935.6|936.2|936|936.4|936|936.2|935.6|472
1627396520000|2021-07-27 14:35:20|936.4|936.2|936.6|936.4|936.6|936.4|936.4|936.2|3749
1627396530000|2021-07-27 14:35:30|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|1524
1627396570000|2021-07-27 14:36:10|936.6|936.2|936.6|936.4|936.6|936.4|936.4|936.2|1791
1627396580000|2021-07-27 14:36:20|936.4|936.2|936.2|936|936.6|936.4|936.2|935.8|1729
1627396590000|2021-07-27 14:36:30|936|935.8|936|935.6|936|935.8|936|935.6|1771
1627396600000|2021-07-27 14:36:40||935.8||935.8||935.8||935.6|0
1627396610000|2021-07-27 14:36:50|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|3143
1627396620000|2021-07-27 14:37:00|935.6|935.4|935.6|935.4|935.8|935.4|935.4|935|14287
1627396630000|2021-07-27 14:37:10|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|3218
1627396640000|2021-07-27 14:37:20|936|935.6|936|935.6|936|935.8|936|935.6|5031
1627396650000|2021-07-27 14:37:30|935.8|935.4|935.2|935|935.8|935.4|935.2|934.8|9159
1627396660000|2021-07-27 14:37:40|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935|2601
1627396670000|2021-07-27 14:37:50||935.4||935.4||935.4||935.2|1100
1627396680000|2021-07-27 14:38:00|935.4|935.2|935.4|935.2|935.6|935.2|935.4|935.2|2535
1627396690000|2021-07-27 14:38:10|935.6|935|935.2|934.8|935.6|935|935.2|934.8|1284
1627396700000|2021-07-27 14:38:20|935.4|935|935.4|935.2|935.4|935.2|935.4|935|1524
1627396710000|2021-07-27 14:38:30|935.6|935|935.4|935.2|935.6|935.2|935.4|935|0
1627396720000|2021-07-27 14:38:40|935.6||935.6||935.6||935.6||0
1627396740000|2021-07-27 14:39:00|935.8|935.4|936.2|935.8|936.2|935.8|935.6|935.4|9504
1627396760000|2021-07-27 14:39:20|936|936|936.2|935.8|936.4|936|936|935.8|244
1627396790000|2021-07-27 14:39:50||936||935.8||936||935.8|0
1627396800000|2021-07-27 14:40:00|936|935.6|936|935.6|936.2|935.8|935.8|935.6|2598
1627396810000|2021-07-27 14:40:10|936.2|935.8|936.4|936|936.4|936.2|936.2|935.8|4803
1627396820000|2021-07-27 14:40:20|936.2|936.2|936.4|936|936.4|936.2|936.2|936|392
1627396830000|2021-07-27 14:40:30|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|0
1627396840000|2021-07-27 14:40:40|||||||||310
1627396850000|2021-07-27 14:40:50|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936|128
1627396860000|2021-07-27 14:41:00|936.2|936|936.4|936.2|936.4|936.2|936.2|936|4157
1627396870000|2021-07-27 14:41:10|936.6|936.4|936.8|936.4|936.8|936.6|936.6|936.2|6485
1627396880000|2021-07-27 14:41:20|937|936.6|937|936.6|937|936.8|937|936.4|1830
1627396890000|2021-07-27 14:41:30|936.8|936.4|937.2|937|937.2|937|936.8|936.4|2604
1627396900000|2021-07-27 14:41:40|937|936.8|937|936.8|937.2|936.8|937|936.6|241
1627396910000|2021-07-27 14:41:50|937.2|937|937.2|936.8|937.2|937|937.2|936.8|3139
1627396920000|2021-07-27 14:42:00|937|936.6|937|936.6|937|936.8|936.8|936.6|3977
1627396930000|2021-07-27 14:42:10|936.8|936.8|936.8|936.6|937|936.8|936.8|936.6|2394
1627396940000|2021-07-27 14:42:20|937|936.8|937.2|936.8|937.2|936.8|936.8|936.6|1681
1627396950000|2021-07-27 14:42:30|937|936.6|936.8|936.6|937|936.8|936.8|936.6|2439
1627396960000|2021-07-27 14:42:40|937|936.4|936.8|936.4|937|936.6|936.6|936.4|2832
1627396970000|2021-07-27 14:42:50|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|1255
1627396990000|2021-07-27 14:43:10|936.8|936.6|936.6|936.4|936.8|936.6|936.6|936.4|2000
1627397000000|2021-07-27 14:43:20|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936.2|836
1627397010000|2021-07-27 14:43:30|936.4|936.4|936.4|936.2|936.6|936.4|936.4|936.2|0
1627397040000|2021-07-27 14:44:00|936.2|936|936.4|936|936.4|936.2|936.2|936|1620
1627397050000|2021-07-27 14:44:10|936.2|935.8|935.6|935.4|936.2|935.8|935.6|935.4|3664
1627397060000|2021-07-27 14:44:20|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|1262
1627397100000|2021-07-27 14:45:00|935.6|935.2|935.4|935|935.6|935.2|935.4|935|1762
1627397110000|2021-07-27 14:45:10|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|3327
1627397120000|2021-07-27 14:45:20|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|3678
1627397130000|2021-07-27 14:45:30|936|935.6|936|935.8|936|935.8|936|935.6|1662
1627397140000|2021-07-27 14:45:40|936.2|936|935.8|935.6|936.4|936|935.8|935.4|8391
1627397150000|2021-07-27 14:45:50|936|935.8|936|935.8|936|935.8|936|935.8|6026
1627397160000|2021-07-27 14:46:00|936.2|936|936.2|936|936.2|936|936.2|935.8|4238
1627397170000|2021-07-27 14:46:10|936|935.8|936.2|935.8|936.4|936|936|935.8|11114
1627397180000|2021-07-27 14:46:20||936||935.8||936||935.8|80
1627397190000|2021-07-27 14:46:30|936|935.6|935.8|935.6|936|935.6|935.8|935.6|2122
1627397200000|2021-07-27 14:46:40||935.4||935.6||935.6||935.4|0
1627397210000|2021-07-27 14:46:50|935.6|935.4|935.4|935|935.6|935.4|935.4|935|7038
1627397220000|2021-07-27 14:47:00|935.2|934.8|935.4|935|935.4|935|935|934.6|3698
1627397230000|2021-07-27 14:47:10||935.2||935.2||935.2||935.2|1657
1627397240000|2021-07-27 14:47:20|935.6|935|935.4|935|935.6|935|935.2|935|1053
1627397250000|2021-07-27 14:47:30|||||||||494
1627397270000|2021-07-27 14:47:50|935.2|934.8|935.2|934.8|935.2|935|935|934.6|2080
1627397280000|2021-07-27 14:48:00|935|934.6|934.8|934.6|935|934.6|934.8|934.6|7
1627397290000|2021-07-27 14:48:10|935|934.8|935|934.8|935|934.8|935|934.6|36
1627397300000|2021-07-27 14:48:20|934.8|934.6|935|934.8|935|934.8|934.8|934.6|381
1627397320000|2021-07-27 14:48:40|934.8|934.6|935.2|934.8|935.2|935|934.8|934.6|5182
1627397330000|2021-07-27 14:48:50|935|934.6|935|934.6|935|934.6|935|934.6|5
1627397360000|2021-07-27 14:49:20||934.8||934.6||934.8||934.6|0
1627397370000|2021-07-27 14:49:30|935.2|934.8|935.2|934.8|935.2|935|935.2|934.8|3147
1627397380000|2021-07-27 14:49:40|935|934.6|935|934.6|935|934.6|934.8|934.6|3911
1627397390000|2021-07-27 14:49:50|935.2|934.8|935|934.8|935.2|935|935|934.8|1293
1627397400000|2021-07-27 14:50:00|935.2|935|935.2|935|935.2|935|935.2|934.8|2580
1627397410000|2021-07-27 14:50:10||934.8||935||935||934.8|0
1627397420000|2021-07-27 14:50:20|935.4|934.8|935.2|934.8|935.4|934.8|935|934.8|1114
1627397440000|2021-07-27 14:50:40|935|934.6|935|934.8|935|934.8|934.8|934.6|2833
1627397450000|2021-07-27 14:50:50|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|4
1627397460000|2021-07-27 14:51:00|934.6|934.6|934.6|934.2|934.8|934.6|934.6|934.2|2952
1627397470000|2021-07-27 14:51:10|934.4|934|934.4|934|934.4|934|934.4|934|1125
1627397480000|2021-07-27 14:51:20|934.6|934.2|934.6|934.4|934.6|934.4|934.6|934.2|1473
1627397490000|2021-07-27 14:51:30|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|1338
1627397500000|2021-07-27 14:51:40|934.8|934.4|935|934.6|935|934.8|934.8|934.4|7591
1627397510000|2021-07-27 14:51:50|934.8|934.8|934.8|934.6|934.8|934.8|934.8|934.6|2267
1627397520000|2021-07-27 14:52:00|934.6|934.4|934.8|934.4|934.8|934.6|934.6|934.4|1635
1627397530000|2021-07-27 14:52:10|935|934.6|935|934.6|935|934.8|935|934.4|4433
1627397540000|2021-07-27 14:52:20|934.8|934.4|935|934.6|935|934.6|934.6|934.4|1146
1627397550000|2021-07-27 14:52:30|934.8||935||935||934.8||0
1627397560000|2021-07-27 14:52:40|934.8|934.4|935|934.8|935|934.8|934.6|934.4|2116
1627397570000|2021-07-27 14:52:50|934.8|934.6|934.8|934.6|934.8|934.8|934.8|934.6|765
1627397580000|2021-07-27 14:53:00|935|934.8|935|934.6|935.2|935|935|934.6|3543
1627397590000|2021-07-27 14:53:10|935.2|934.8|935.2|935|935.2|935|935.2|934.8|1320
1627397600000|2021-07-27 14:53:20|935.4|935.2|935.4|935|935.4|935.2|935.2|935|5003
1627397610000|2021-07-27 14:53:30|935.6|935.2|935.8|935.4|935.8|935.6|935.6|935.2|4850
1627397620000|2021-07-27 14:53:40||935.6||935.6||935.6||935.6|374
1627397630000|2021-07-27 14:53:50|||||||||125
1627397640000|2021-07-27 14:54:00|936|935.8|936|935.6|936.2|935.8|935.8|935.6|2259
1627397650000|2021-07-27 14:54:10||935.8||935.6||935.8||935.6|0
1627397660000|2021-07-27 14:54:20||935.8||935.6||935.8||935.6|0
1627397680000|2021-07-27 14:54:40|935.8|935.4|936|935.6|936|935.8|935.6|935.4|5474
1627397690000|2021-07-27 14:54:50|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|458
1627397700000|2021-07-27 14:55:00|936|935.6|936|935.6|936|935.6|936|935.6|1566
1627397710000|2021-07-27 14:55:10|936.2|935.8|936.2|935.8|936.2|936|936|935.6|8434
1627397720000|2021-07-27 14:55:20|936.4|936|936.6|936.2|936.6|936.2|936.4|935.8|3300
1627397730000|2021-07-27 14:55:30|936.4|936.4|936.4|936.2|936.4|936.4|936.4|936.2|1822
1627397740000|2021-07-27 14:55:40|936.2|936|936.4|936|936.4|936|936.2|936|7
1627397750000|2021-07-27 14:55:50|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936|11
1627397760000|2021-07-27 14:56:00|936.8|936.6|936.8|936.4|936.8|936.6|936.6|936.4|6707
1627397770000|2021-07-27 14:56:10|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|60
1627397780000|2021-07-27 14:56:20||936.6||936.6||936.6||936.6|1830
1627397790000|2021-07-27 14:56:30|937|936.8|937|936.6|937|936.8|937|936.6|1346
1627397800000|2021-07-27 14:56:40|936.8||936.8||936.8||936.8||0
1627397810000|2021-07-27 14:56:50|||||||||782
1627397820000|2021-07-27 14:57:00|936.6|936.4|936.8|936.6|936.8|936.6|936.6|936.4|2584
1627397840000|2021-07-27 14:57:20|937|936.8|936.8|936.6|937|936.8|936.8|936.6|3102
1627397850000|2021-07-27 14:57:30|937|936.4|936.8|936.4|937|936.4|936.6|936.4|1344
1627397860000|2021-07-27 14:57:40|937|936.6|937|936.6|937|936.6|937|936.6|0
1627397870000|2021-07-27 14:57:50||936.8||936.8||936.8||936.6|1390
1627397880000|2021-07-27 14:58:00|937.2|937|937.2|936.8|937.2|937|937|936.8|7083
1627397890000|2021-07-27 14:58:10|937.4|937|937.6|937.2|937.6|937.2|937.4|937|2524
1627397900000|2021-07-27 14:58:20|937.4|937|937.6|937.4|937.6|937.4|937.2|937|6870
1627397910000|2021-07-27 14:58:30|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937|1981
1627397920000|2021-07-27 14:58:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|1741
1627397930000|2021-07-27 14:58:50||937.2||937.2||937.4||937.2|0
1627397950000|2021-07-27 14:59:10|937.4|937|937.4|937|937.4|937.2|937.2|937|6886
1627397970000|2021-07-27 14:59:30|937.2|936.8|937.4|937|937.4|937|937|936.8|5530
1627397980000|2021-07-27 14:59:40|937.2|937.2|937.2|937|937.2|937.2|937.2|936.8|1361
1627397990000|2021-07-27 14:59:50|937|936.8|937|936.8|937.2|936.8|937|936.8|319
1627398000000|2021-07-27 15:00:00|937.2|936.6|937|936.6|937.2|937|937|936.6|5643
1627398010000|2021-07-27 15:00:10|936.8|936.4|937|936.8|937.2|936.8|936.8|936.4|2916
1627398020000|2021-07-27 15:00:20|937.2|937|937.6|937.4|937.6|937.4|937.2|937|3541
1627398030000|2021-07-27 15:00:30|937.8||937.6||937.8||937.6||0
1627398040000|2021-07-27 15:00:40|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|2760
1627398050000|2021-07-27 15:00:50|937.6||937.6||937.6||937.6||0
1627398060000|2021-07-27 15:01:00|937.8|937.4|938|937.6|938|937.8|937.8|937.4|10530
1627398070000|2021-07-27 15:01:10|937.8|937.8|938|937.8|938|937.8|937.8|937.6|778
1627398080000|2021-07-27 15:01:20|937.8|937.6|938|937.8|938|937.8|937.8|937.6|6378
1627398090000|2021-07-27 15:01:30|937.8|937.6|938|937.8|938|937.8|937.8|937.6|2410
1627398100000|2021-07-27 15:01:40|937.8|937.6|938|937.6|938|937.8|937.8|937.6|621
1627398110000|2021-07-27 15:01:50||937.8||937.6||937.8||937.6|0
1627398120000|2021-07-27 15:02:00||937.8||937.8||937.8||937.8|0
1627398130000|2021-07-27 15:02:10|937.8|937.6|937.8|937.4|937.8|937.6|937.6|937.4|6723
1627398140000|2021-07-27 15:02:20|937.6||937.8||937.8||937.6||142
1627398150000|2021-07-27 15:02:30||937.6||937.6||937.6||937.6|0
1627398160000|2021-07-27 15:02:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|7838
1627398170000|2021-07-27 15:02:50|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|4542
1627398180000|2021-07-27 15:03:00|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|1385
1627398190000|2021-07-27 15:03:10|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|410
1627398200000|2021-07-27 15:03:20|938|937.6|938|937.8|938|937.8|938|937.4|2803
1627398210000|2021-07-27 15:03:30|||||||||3629
1627398230000|2021-07-27 15:03:50|937.8|937.6|938|937.6|938|937.8|937.8|937.6|3126
1627398270000|2021-07-27 15:04:30|938.2|937.8|938.2|938|938.2|938|938.2|937.8|19660
1627398280000|2021-07-27 15:04:40|938|937.8|938|937.6|938.2|937.8|938|937.6|2728
1627398290000|2021-07-27 15:04:50|938.2|937.8|938.6|938.2|938.6|938.2|938.2|937.8|567
1627398310000|2021-07-27 15:05:10|938.4|938|938.6|938|938.6|938.2|938.4|938|3
1627398320000|2021-07-27 15:05:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1627398330000|2021-07-27 15:05:30|938.6|938.2|938.6|938|938.6|938.2|938.6|938|0
1627398340000|2021-07-27 15:05:40|938.8|938.2|938.6|938.2|938.8|938.4|938.6|938|0
1627398350000|2021-07-27 15:05:50|938.4|938|938.4|937.8|938.4|938|938.2|937.8|91
1627398360000|2021-07-27 15:06:00|938|937.6|938.2|937.8|938.2|937.8|938|937.6|1669
1627398370000|2021-07-27 15:06:10|938.4|938|938.4|938|938.4|938|938.4|938|0
1627398380000|2021-07-27 15:06:20|938.2|937.8|938.4|937.8|938.4|937.8|938.2|937.8|0
1627398390000|2021-07-27 15:06:30|938.6|938|938.4|938|938.6|938|938.4|937.8|0
1627398400000|2021-07-27 15:06:40|938.6|937.8|938.6|938|938.6|938|938.2|937.8|3017
1627398430000|2021-07-27 15:07:10||938.2||938.2||938.2||938.2|0
1627398440000|2021-07-27 15:07:20|||||||||12
1627398450000|2021-07-27 15:07:30|938.4|938|938.6|938.2|938.6|938.2|938.4|938|2727
1627398460000|2021-07-27 15:07:40|938.4|938|938.6|938.2|938.6|938.2|938.4|938|145
1627398470000|2021-07-27 15:07:50|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.2|1188
1627398480000|2021-07-27 15:08:00|939||938.8||939||938.8||0
1627398490000|2021-07-27 15:08:10|938.6|938.2|938.6|938.2|938.8|938.4|938.4|938|2436
1627398500000|2021-07-27 15:08:20|938.4|938|938.2|937.6|938.4|938|938.2|937.6|1974
1627398510000|2021-07-27 15:08:30|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|0
1627398520000|2021-07-27 15:08:40|938.2|938|938.2|937.8|938.2|938|938.2|937.8|0
1627398530000|2021-07-27 15:08:50|938.4|938|938.4|937.8|938.4|938|938.2|937.8|0
1627398540000|2021-07-27 15:09:00|938.2|937.6|938.4|937.8|938.4|937.8|938|937.6|0
1627398550000|2021-07-27 15:09:10|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|0
1627398560000|2021-07-27 15:09:20|938.4|938|938.4|938|938.4|938|938.4|938|567
1627398570000|2021-07-27 15:09:30|938.6|938.2|938.4|938|938.6|938.2|938.4|938|1864
1627398580000|2021-07-27 15:09:40|938.6|937.8|938.6|938|938.6|938|938.6|937.8|0
1627398600000|2021-07-27 15:10:00|938.4|937.8|938.6|938|938.6|938|938.4|937.8|0
1627398650000|2021-07-27 15:10:50|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|11
1627398660000|2021-07-27 15:11:00|938.8|938.4|939|938.6|939|938.6|938.8|938.4|1176
1627398670000|2021-07-27 15:11:10|938.8|938.4|939.2|938.8|939.2|938.8|938.8|938.4|1399
1627398680000|2021-07-27 15:11:20|939|938.6|939|938.6|939|938.6|939|938.6|0
1627398690000|2021-07-27 15:11:30|939.2|938.8|939|938.6|939.2|938.8|938.8|938.4|210
1627398700000|2021-07-27 15:11:40|939.2||939.2||939.2||939.2||1165
1627398710000|2021-07-27 15:11:50|939|938.4|939.2|938.6|939.2|938.8|939|938.4|0
1627398720000|2021-07-27 15:12:00|939|938.4|938.8|938.4|939|938.4|938.8|938.4|148
1627398730000|2021-07-27 15:12:10|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|0
1627398740000|2021-07-27 15:12:20|939|938.6|939|938.6|939|938.6|939|938.6|1188
1627398750000|2021-07-27 15:12:30|939.2|938.8|939|938.6|939.2|938.8|939|938.6|1841
1627398760000|2021-07-27 15:12:40|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1627398780000|2021-07-27 15:13:00|939|938.6|939.2|938.6|939.2|938.6|939|938.6|88
1627398790000|2021-07-27 15:13:10|939.4|938.8|939.4|939|939.4|939|939.4|938.8|0
1627398810000|2021-07-27 15:13:30|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1627398820000|2021-07-27 15:13:40|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|719
1627398840000|2021-07-27 15:14:00|939.8|939.4|939.8|939.4|940|939.6|939.8|939.4|1524
1627398850000|2021-07-27 15:14:10|940|939.6|939.8|939.4|940|939.6|939.8|939.4|0
1627398860000|2021-07-27 15:14:20|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|0
1627398870000|2021-07-27 15:14:30|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|275
1627398890000|2021-07-27 15:14:50|940|939.6|939.8|939.4|940|939.6|939.8|939.4|230
1627398900000|2021-07-27 15:15:00|940|939.6|939.8|939.4|940|939.6|939.8|939.4|0
1627398910000|2021-07-27 15:15:10|939.6|939.2|939.4|939|939.8|939.4|939.4|939|1755
1627398920000|2021-07-27 15:15:20|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|1377
1627398950000|2021-07-27 15:15:50|||||||||567
1627398960000|2021-07-27 15:16:00|939.4|939|939.6|939.2|939.6|939.2|939.4|939|0
1627398970000|2021-07-27 15:16:10|939.8|939.4|939.8|939.2|939.8|939.4|939.6|939.2|86
1627398980000|2021-07-27 15:16:20|940|939.6|939.8|939.4|940|939.6|939.8|939.4|0
1627398990000|2021-07-27 15:16:30|940|939.6|939.6|939.2|940|939.6|939.6|939.2|3626
1627399000000|2021-07-27 15:16:40|939.4|939|939.4|939|939.4|939|939.4|939|0
1627399010000|2021-07-27 15:16:50|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1627399020000|2021-07-27 15:17:00|939.6|939.2|939.8|939.4|940|939.6|939.6|939.2|397
1627399030000|2021-07-27 15:17:10|940|939.6|939.8|939.4|940|939.6|939.8|939.2|31
1627399050000|2021-07-27 15:17:30|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|19
1627399060000|2021-07-27 15:17:40|940|939.6|940|939.6|940|939.6|940|939.6|0
1627399070000|2021-07-27 15:17:50|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1627399080000|2021-07-27 15:18:00|940|939.6|939.2|938.8|940|939.6|939.2|938.8|326
1627399090000|2021-07-27 15:18:10|939.4|939|939.4|939|939.6|939.2|939.4|939|622
1627399100000|2021-07-27 15:18:20|939.6|939.2|939.8|939.2|939.8|939.2|939.6|939|0
1627399110000|2021-07-27 15:18:30|939.6|939.4|939.6|939.2|939.8|939.4|939.6|939.2|0
1627399120000|2021-07-27 15:18:40|939.8|939.4|939.6|939|939.8|939.4|939.6|939|0
1627399130000|2021-07-27 15:18:50|939.4|939.2|939.6|939|939.6|939.2|939.4|938.8|1663
1627399140000|2021-07-27 15:19:00|939.4|938.8|939.4|938.8|939.4|938.8|939.2|938.6|24
1627399150000|2021-07-27 15:19:10|939.2|938.6|939.2|938.6|939.2|938.8|939|938.6|140
1627399160000|2021-07-27 15:19:20|939.4|938.8|939.4|938.8|939.4|938.8|939.2|938.6|3230
1627399170000|2021-07-27 15:19:30|939|938.6|939.2|938.8|939.2|938.8|939|938.6|728
1627399180000|2021-07-27 15:19:40|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|104
1627455620000|2021-07-28 07:00:20|935|933|936.2|935.4|936.2|935.4|934.8|933|76322
1627455630000|2021-07-28 07:00:30|936|935.2|937.4|936.2|937.4|937|935.8|934.8|23919
1627455640000|2021-07-28 07:00:40|937.2|936|936.4|934.8|937.4|936|936|934.2|7757
1627455650000|2021-07-28 07:00:50|936.2|935|936|934.6|936.8|935.6|936|934.6|766
1627455660000|2021-07-28 07:01:00|936.2|934.8|936.2|935.2|936.2|935.2|936.2|934.8|0
1627455690000|2021-07-28 07:01:30|936|935|936.2|935|936.2|935|936|934.8|3377
1627455720000|2021-07-28 07:02:00|936|934.8|935.2|934.2|936|934.8|934.8|933.6|4219
1627455730000|2021-07-28 07:02:10|935|934|935|934|935|934.2|935|934|1242
1627455740000|2021-07-28 07:02:20|934.8||934.8||934.8||934.8||0
1627455750000|2021-07-28 07:02:30|934.6|933.8|934.2|933.8|934.8|933.8|933.8|933.4|2773
1627455760000|2021-07-28 07:02:40|934|933.4|934|933|935|934.4|934|933|10024
1627455770000|2021-07-28 07:02:50|934.2|933.6|935.6|935|936|935|934.2|933|41460
1627455780000|2021-07-28 07:03:00|936|935.2|936|935.2|936|935.4|935.6|935|346
1627455790000|2021-07-28 07:03:10|935.8|935|936.2|935.6|937.2|935.8|935.8|935|4180
1627455800000|2021-07-28 07:03:20|936.8|935.4|937|936|937.4|936.4|936.2|935.2|2057
1627455810000|2021-07-28 07:03:30|936.8|935.8|936.4|935.2|936.8|936|936|935|6291
1627455820000|2021-07-28 07:03:40|936.2|935|936|935|936.2|935.8|936|935|708
1627455830000|2021-07-28 07:03:50|936.4|935.2|936|935.2|936.4|935.2|936|935.2|1610
1627455840000|2021-07-28 07:04:00|935.8|935.4|937.2|936.2|937.2|936.2|935.8|935.4|4660
1627455850000|2021-07-28 07:04:10|937|936.4|937.4|936.4|937.4|936.4|937|936.2|2321
1627455860000|2021-07-28 07:04:20|937.8|936.6|937.6|936.8|938|937|937.4|936.6|2384
1627455870000|2021-07-28 07:04:30|937.8|937|937.8|937.2|938|937.2|937.8|937|3090
1627455880000|2021-07-28 07:04:40|938|937.4|938.6|937.8|939|937.8|938|937.4|2065
1627455890000|2021-07-28 07:04:50||938||937.8||938||937.8|300
1627455900000|2021-07-28 07:05:00|938.4|937.6|936|935|938.4|937.6|935.2|934.4|31554
1627455910000|2021-07-28 07:05:10|936.2|935.2|936.2|935.2|936.2|935.6|936|935|4465
1627455920000|2021-07-28 07:05:20|936||936||936||936||0
1627455930000|2021-07-28 07:05:30|936.2|935.4|936.2|935.6|936.2|935.6|936.2|935.4|0
1627455940000|2021-07-28 07:05:40|936.4|935.8|937|936.2|937.6|936.8|936.2|935.8|10907
1627455950000|2021-07-28 07:05:50|937.4|936.4|937.6|937|937.6|937|937.4|936.4|2402
1627455960000|2021-07-28 07:06:00|937.8|937.2|938.6|937.6|938.8|937.8|937.8|937.2|1404
1627455970000|2021-07-28 07:06:10|939|937.8|939.4|938.4|939.4|938.4|939|937.8|952
1627455980000|2021-07-28 07:06:20|939.2||939.2||939.2||939.2||0
1627455990000|2021-07-28 07:06:30|939.4|938.6|939.6|938.6|940|939|939.4|938.6|1319
1627456000000|2021-07-28 07:06:40|939.8|938.8|939.8|939|939.8|939|939.8|938.8|0
1627456010000|2021-07-28 07:06:50|940|939.2|940.2|939.4|940.4|940|939.8|939.2|12813
1627456020000|2021-07-28 07:07:00|940|939.6|939.8|939|940|939.6|939.8|939|2864
1627456030000|2021-07-28 07:07:10|939.6|938.8|939.4|938.4|939.8|938.8|939.4|938.4|316
1627456040000|2021-07-28 07:07:20|939.2||939.2||939.2||939.2||0
1627456060000|2021-07-28 07:07:40|939|938.2|939.8|939.2|939.8|939.4|938|937.4|37775
1627456070000|2021-07-28 07:07:50|940|939.4|940.8|939.8|940.8|939.8|939.8|939.4|5803
1627456080000|2021-07-28 07:08:00||940||940||940.2||940|0
1627456090000|2021-07-28 07:08:10|940.4|939.8|940.6|939.8|940.8|940|940.4|939.8|4601
1627456100000|2021-07-28 07:08:20|940.4|939.6|941.2|940.4|941.2|940.4|940|939.2|6766
1627456120000|2021-07-28 07:08:40|941|940.2|940|939.2|941|940.2|940|938.8|9177
1627456130000|2021-07-28 07:08:50|940.2|939.4|941|940.4|941.2|940.4|940.2|939.4|1665
1627456140000|2021-07-28 07:09:00|940.8|940.2|940.4|939.8|940.8|940.2|940.2|939.6|378
1627456150000|2021-07-28 07:09:10|940.2|939.6|940.6|939.8|940.8|939.8|939.2|939|7607
1627456160000|2021-07-28 07:09:20|940.4|939.4|939.8|939|940.4|939.4|938.4|938|18073
1627456170000|2021-07-28 07:09:30|939.6|938.8|938.6|938|939.6|938.8|938.4|937.8|16309
1627456180000|2021-07-28 07:09:40|938.4|937.8|938.8|938.2|939|938.4|938.4|937.4|1923
1627456190000|2021-07-28 07:09:50|938.6|938.4|938.6|937.6|938.8|938.4|938.4|937.4|3940
1627456200000|2021-07-28 07:10:00|938.4|937.8|938.2|937.8|938.6|937.8|938|937.4|777
1627456210000|2021-07-28 07:10:10|938.4|938.2|938.8|938|938.8|938.4|938.2|937.8|7109
1627456220000|2021-07-28 07:10:20|938.6|937.8|938.6|937.8|938.8|938.2|938.4|937.8|0
1627456230000|2021-07-28 07:10:30|938.4|938|938.6|937.8|938.6|938|938.4|937.8|0
1627456240000|2021-07-28 07:10:40|938.8|938|939|938.4|939|938.6|938.8|938|1216
1627456250000|2021-07-28 07:10:50||938.6||938.6||938.6||938.6|0
1627456260000|2021-07-28 07:11:00|939.2|938.8|939|938.2|939.8|939.2|939|938.2|1153
1627456270000|2021-07-28 07:11:10||938.4||938.2||938.4||938.2|0
1627456290000|2021-07-28 07:11:30|939.2|938.4|939.2|938.8|939.2|938.8|939.2|938.4|1762
1627456300000|2021-07-28 07:11:40|939.4|938.6|939.2|938.6|939.6|938.6|939.2|938.6|346
1627456310000|2021-07-28 07:11:50|939|938.4|939.2|938.4|939.2|938.6|939|938.2|0
1627456320000|2021-07-28 07:12:00|939|938.6|939.2|938.6|939.2|938.6|939|938.2|985
1627456330000|2021-07-28 07:12:10|939|938.4|939|938.4|939|938.4|938.8|938.2|96
1627456340000|2021-07-28 07:12:20|938.8|938.2|939|938.2|939.2|938.6|938.8|938.2|0
1627456350000|2021-07-28 07:12:30|938.8|938.4|938.2|937.4|938.8|938.4|938|937.4|4585
1627456370000|2021-07-28 07:12:50|938||938||938||938||0
1627456380000|2021-07-28 07:13:00||937.6||937.4||937.6||937.4|0
1627456390000|2021-07-28 07:13:10|937.8||937.8||937.8||937.8||0
1627456430000|2021-07-28 07:13:50|938|937.6|938.6|938.2|938.6|938.2|938|937.6|5593
1627456440000|2021-07-28 07:14:00|938.4|938|938.6|937.8|938.6|938|938.4|937.8|159
1627456450000|2021-07-28 07:14:10|938.8|938|939.2|938.6|939.4|939.2|938.8|937.8|7583
1627456460000|2021-07-28 07:14:20|939|938.4|938.8|938.2|939|938.4|938.8|938.2|0
1627456490000|2021-07-28 07:14:50|938.6|938|938.2|937.4|938.6|938|938|937.4|1119
1627456500000|2021-07-28 07:15:00|938.4|937.6|938.2|937.6|938.6|938|938|937.4|385
1627456510000|2021-07-28 07:15:10|938.4|937.8|938.2|937.6|938.6|938|938.2|937.6|0
1627456520000|2021-07-28 07:15:20|938.4|937.8|938.2|937.6|938.6|937.8|938|937.6|93
1627456530000|2021-07-28 07:15:30|938|937.4|938|937.4|938|937.4|938|937.4|57
1627456540000|2021-07-28 07:15:40|937.8|937.2|937.8|937.4|937.8|937.4|937.4|936.8|885
1627456550000|2021-07-28 07:15:50||937.2||937.4||937.4||937.2|0
1627456560000|2021-07-28 07:16:00|938|937.6|938|937.6|938|937.8|938|937.6|576
1627456580000|2021-07-28 07:16:20|937.8|937.4|937.8|937.6|938|937.6|937.6|937.2|93
1627456590000|2021-07-28 07:16:30|938||938||938||938||0
1627456600000|2021-07-28 07:16:40|938.4|937.8|938.4|938|938.4|938.2|938.2|937.6|1883
1627456610000|2021-07-28 07:16:50|938.6|938.2|938.6|938|938.6|938.4|938.6|938|1121
1627456620000|2021-07-28 07:17:00|938.4|937.8|937.8|937.2|938.4|937.8|937.6|937.2|2345
1627456630000|2021-07-28 07:17:10|937.6|937|937|936.6|937.6|937|936.8|936.4|15896
1627456640000|2021-07-28 07:17:20|937.2|936.4|937|936.2|937.2|936.4|937|936.2|0
1627456650000|2021-07-28 07:17:30|936.8|936|936.6|936|936.8|936|936.4|936|374
1627456660000|2021-07-28 07:17:40|936.4|935.8|936|935.4|936.4|936|936|935.2|12282
1627456670000|2021-07-28 07:17:50|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|0
1627456680000|2021-07-28 07:18:00|935.6|935|935.4|934.8|935.6|935.2|935|934.6|11900
1627456690000|2021-07-28 07:18:10|935.6|934.6|935|934.4|935.6|934.6|935|934.4|0
1627456700000|2021-07-28 07:18:20|934.8|934.2|934.8|934.4|935|934.6|934.8|934.2|3526
1627456710000|2021-07-28 07:18:30|934.6|934|934.6|934|934.8|934.4|934.4|934|2060
1627456720000|2021-07-28 07:18:40|934.8|934.2|934.8|934|935|934.4|934.6|934|1652
1627456740000|2021-07-28 07:19:00|935|934.2|935|934.6|935|934.6|935|934.2|0
1627456750000|2021-07-28 07:19:10|935.2|934.8|935.4|934.8|935.4|935|935.2|934.8|346
1627456770000|2021-07-28 07:19:30|935.6|935|934.8|934.4|935.6|935.2|934.8|934.2|11181
1627456780000|2021-07-28 07:19:40|935|934.6|935.6|934.8|935.6|935|935|934.4|3709
1627456790000|2021-07-28 07:19:50|935.4|935|935.4|935|935.4|935|935.4|935|0
1627456800000|2021-07-28 07:20:00|935.2|934.8|935.4|934.8|935.4|934.8|935|934.6|528
1627456810000|2021-07-28 07:20:10|935.2|935|935.6|935.2|935.6|935.2|935.2|934.8|583
1627456820000|2021-07-28 07:20:20|935.8|935.4|936.2|935.4|936.2|935.8|935.8|935.2|4678
1627456830000|2021-07-28 07:20:30|936|935.6|936.8|936.2|936.8|936.4|936|935.6|1488
1627456840000|2021-07-28 07:20:40|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|0
1627456860000|2021-07-28 07:21:00|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.2|271
1627456870000|2021-07-28 07:21:10|936.6|936.2|936.8|936|936.8|936.4|936|935.6|4306
1627456880000|2021-07-28 07:21:20|936.6|935.8|936.6|935.8|936.8|936|936.4|935.8|0
1627456890000|2021-07-28 07:21:30|936.4||936.2||936.4||936.2||0
1627456900000|2021-07-28 07:21:40|||||||||12
1627456910000|2021-07-28 07:21:50|936.4|936|936.4|935.8|936.4|936|936.2|935.8|440
1627456920000|2021-07-28 07:22:00||936||935.8||936||935.8|28
1627456930000|2021-07-28 07:22:10|936.2||936.2||936.2||936.2||0
1627456940000|2021-07-28 07:22:20|936.4|936|936.8|936.2|937|936.6|936.2|936|5638
1627456950000|2021-07-28 07:22:30||936.4||936.4||936.4||936.4|0
1627456960000|2021-07-28 07:22:40|937|936.6|937.2|936.8|937.4|936.8|936.8|936.4|2172
1627456990000|2021-07-28 07:23:10|937.4|937|937.8|937.2|938|937.4|937.4|936.8|1958
1627457000000|2021-07-28 07:23:20||937.4||937.4||937.4||937.2|0
1627457020000|2021-07-28 07:23:40|938|937.6|938|937.6|938|937.8|937.8|937.6|3622
1627457030000|2021-07-28 07:23:50|937.8|937.4|937.8|937.4|938|937.6|937.8|937.4|0
1627457040000|2021-07-28 07:24:00|938|937.6|938.2|937.8|938.2|937.8|938|937.6|346
1627457060000|2021-07-28 07:24:20|938.4|938.2|938.4|938|938.6|938.2|938.2|938|4745
1627457080000|2021-07-28 07:24:40|938.2|937.8|938.4|938|938.4|938|938|937.8|12547
1627457100000|2021-07-28 07:25:00|938.6|938.2|938.6|938.2|939.2|938.4|938.6|938.2|8315
1627457110000|2021-07-28 07:25:10|938.8|938.4|938.6|938.4|939|938.4|938.6|938.4|1326
1627457130000|2021-07-28 07:25:30|938.4|938.2|938.6|938|938.6|938.2|938.4|938|6914
1627457140000|2021-07-28 07:25:40|938.4||938.4||938.4||938.4||0
1627457150000|2021-07-28 07:25:50|938.2|937.8|938|937.4|938.4|937.8|937.8|937.4|10596
1627457160000|2021-07-28 07:26:00|938.4|937.6|940.2|939.8|940.4|940|938.2|937.4|60834
1627457170000|2021-07-28 07:26:10|940.4|940|940|939.2|940.4|940.2|939.8|939.2|35746
1627457180000|2021-07-28 07:26:20|940.2|939.4|940.2|939.6|940.2|939.6|940.2|939.4|0
1627457190000|2021-07-28 07:26:30|940|939.8|940|939.6|940.4|939.8|940|939.6|656
1627457220000|2021-07-28 07:27:00|939.8|939.4|940|939.4|940|939.4|939.6|939.2|20134
1627457230000|2021-07-28 07:27:10|940.2|939.6|940.2|939.8|941|940.4|940|939.4|8269
1627457240000|2021-07-28 07:27:20|940.4||940.6||940.6||940.4||0
1627457250000|2021-07-28 07:27:30|940.4|940|940.2|939.6|940.4|940|940.2|939.6|7475
1627457260000|2021-07-28 07:27:40|940|939.8|940|939.4|940|939.8|940|939.4|3600
1627457270000|2021-07-28 07:27:50|939.8||939.8||940||939.8||1588
1627457280000|2021-07-28 07:28:00|940|939.6|940|939.4|940.2|940|939.8|939.4|5046
1627457290000|2021-07-28 07:28:10|940.2|939.6|940.2|939.8|940.2|939.8|940.2|939.6|1754
1627457300000|2021-07-28 07:28:20|||||||||33
1627457320000|2021-07-28 07:28:40|940|939.6|939.8|939.6|940|939.6|939.8|939.4|3606
1627457340000|2021-07-28 07:29:00|940|939.8|940|939.8|940|939.8|940|939.6|1736
1627457350000|2021-07-28 07:29:10|940.2||940.2||940.2||940.2||0
1627457370000|2021-07-28 07:29:30|940.4|940|940.6|940|940.6|940.2|940.4|940|1097
1627457380000|2021-07-28 07:29:40||940.2||940||940.2||940|0
1627457390000|2021-07-28 07:29:50|940.4|940.2|940.2|939.8|940.6|940.2|940.2|939.8|6719
1627457400000|2021-07-28 07:30:00|940.4|940|940.8|940.2|940.8|940.2|940.4|939.8|1548
1627457410000|2021-07-28 07:30:10||940.4||940.4||940.4||940.4|0
1627457420000|2021-07-28 07:30:20||940.2||940.2||940.4||940.2|7598
1627457430000|2021-07-28 07:30:30|941|940.4|941|940.4|941|940.4|941|940.2|0
1627457440000|2021-07-28 07:30:40|||||||||532
1627457450000|2021-07-28 07:30:50|940.8|940.6|941.6|941.2|941.6|941.2|940.8|940.6|8014
1627457460000|2021-07-28 07:31:00|941.8|941.4|942|941.4|942|941.4|941.8|941.4|92
1627457470000|2021-07-28 07:31:10|941.8|941.2|941.8|941.2|941.8|941.2|941.6|941.2|3071
1627457490000|2021-07-28 07:31:30|941.6|941|941.2|940.4|941.6|941.2|941.2|940.4|8685
1627457500000|2021-07-28 07:31:40|941|940.2|940.8|940.4|941|940.4|940.8|940.2|0
1627457510000|2021-07-28 07:31:50|941|940.6|941|940.6|941.4|940.6|941|940.6|1037
1627457520000|2021-07-28 07:32:00|941.2|940.8|942|941.4|942|941.4|941.2|940.8|1156
1627457530000|2021-07-28 07:32:10|||||||||514
1627457550000|2021-07-28 07:32:30|941.8||941.8||941.8||941.8||0
1627457560000|2021-07-28 07:32:40|942||942||942||942||0
1627457570000|2021-07-28 07:32:50|942.2|941.6|942.2|941.8|942.2|941.8|942|941.6|3026
1627457580000|2021-07-28 07:33:00|942.4|942|942.8|942.2|942.8|942.2|942.4|942|2858
1627457590000|2021-07-28 07:33:10||942.4||942.4||942.6||942.4|537
1627457600000|2021-07-28 07:33:20|943|942.6|942.8|942.4|943|942.8|942.8|942.4|2188
1627457620000|2021-07-28 07:33:40|942.6|942.2|942.4|942|942.8|942.2|942.4|942|6632
1627457640000|2021-07-28 07:34:00|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942.2|1859
1627457650000|2021-07-28 07:34:10|943|942.6|943|942.6|943|942.8|942.8|942.6|15000
1627457660000|2021-07-28 07:34:20|942.8|942.4|943|942.4|943|942.4|942.8|942.4|7608
1627457670000|2021-07-28 07:34:30|942.8|942.8|942.6|942.2|942.8|942.8|942.6|942.2|3406
1627457690000|2021-07-28 07:34:50|942.4|942|942.2|941.8|942.6|942.2|942.2|941.8|11014
1627457700000|2021-07-28 07:35:00|942.4|942|942.8|942.2|942.8|942.2|942.4|941.8|2526
1627457710000|2021-07-28 07:35:10|942.6|942|942.6|941.8|942.6|942|942.6|941.8|2003
1627457720000|2021-07-28 07:35:20||942||942.2||942.2||942|901
1627457730000|2021-07-28 07:35:30|||||||||486
1627457750000|2021-07-28 07:35:50|942.8|942.4|943.2|943|943.2|943|942.8|942.2|3084
1627457760000|2021-07-28 07:36:00|943|942.6|943|942.6|943|942.6|943|942.6|1037
1627457770000|2021-07-28 07:36:10|942.8|942.8|943.2|942.8|943.2|942.8|942.8|942.8|5399
1627457780000|2021-07-28 07:36:20|943|942.6|943|942.6|943|942.6|943|942.6|2959
1627457790000|2021-07-28 07:36:30|942.8|942.4|942.6|942.2|942.8|942.4|942.6|942.2|4867
1627457830000|2021-07-28 07:37:10|942.4|942.4|942.4|942|942.4|942.4|942.4|942|3382
1627457840000|2021-07-28 07:37:20|942.8|942.2|942.8|942.6|943|942.6|942.8|942.2|1007
1627457850000|2021-07-28 07:37:30|943|942.4|943|942.4|943|942.4|943|942.4|0
1627457860000|2021-07-28 07:37:40|942.8|942.2|942.2|942|942.8|942.2|942.2|942|0
1627457870000|2021-07-28 07:37:50|942.4||942.2||942.4||942.2||50
1627457880000|2021-07-28 07:38:00|942.4|942.2|942.2|941.8|942.8|942.2|942.2|941.8|1694
1627457920000|2021-07-28 07:38:40|942|941.6|942|941.4|942|941.6|942|941.4|3995
1627457930000|2021-07-28 07:38:50|941.8|941.2|941.4|940.8|941.8|941.2|941.4|940.8|644
1627457940000|2021-07-28 07:39:00|941.2|941|941.4|940.8|941.4|941|941.2|940.8|6404
1627457950000|2021-07-28 07:39:10|941.2|940.6|940.8|940.2|941.2|940.6|940.6|940|1990
1627457960000|2021-07-28 07:39:20|941|940.4|940.6|940.2|941|940.4|940.6|940.2|10509
1627457970000|2021-07-28 07:39:30|||||||||530
1627458000000|2021-07-28 07:40:00|||||||||1000
1627458010000|2021-07-28 07:40:10|940.4|940|940.4|939.8|940.4|940|940.4|939.8|1194
1627458030000|2021-07-28 07:40:30|940.2|939.4|940.2|939.8|940.2|939.8|940|939.4|810
1627458040000|2021-07-28 07:40:40|940|939.6|939.2|938.4|940|939.6|939.2|938.4|1246
1627458050000|2021-07-28 07:40:50|939|938.2|939.2|938.6|939.2|938.6|939|938.2|0
1627458060000|2021-07-28 07:41:00|939|938.4|938.8|938.2|939|938.4|938.8|938.2|0
1627458070000|2021-07-28 07:41:10|939|938.4|939|938.4|939.2|938.6|939|938.4|0
1627458100000|2021-07-28 07:41:40||938.6||938.6||938.6||938.6|0
1627458110000|2021-07-28 07:41:50|939.2|938.8|939.8|939.2|939.8|939.2|939.2|938.8|4346
1627458120000|2021-07-28 07:42:00|940||940||940||939.8||0
1627458140000|2021-07-28 07:42:20|939.8||939.8||939.8||939.8||0
1627458150000|2021-07-28 07:42:30|940|939.4|940|939.4|940|939.6|939.8|939.2|4
1627458160000|2021-07-28 07:42:40||939.6||939.6||939.6||939.6|0
1627458180000|2021-07-28 07:43:00|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|174
1627458190000|2021-07-28 07:43:10|940||939.8||940||939.8||0
1627458200000|2021-07-28 07:43:20|940|939.8|940.6|940.2|940.6|940.2|940|939.6|4767
1627458230000|2021-07-28 07:43:50|940.4|940|940.4|940|940.4|940|940.2|939.8|3246
1627458250000|2021-07-28 07:44:10|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|54
1627458260000|2021-07-28 07:44:20|940.4|940|940.4|940|940.4|940|940.4|940|0
1627458280000|2021-07-28 07:44:40|940.2|940.2|940|939.8|940.2|940.2|940|939.8|1683
1627458290000|2021-07-28 07:44:50||939.6||939.6||939.6||939.6|3586
1627458300000|2021-07-28 07:45:00|940.2|939.8|941|940.4|941.2|940.6|940.2|939.8|5520
1627458310000|2021-07-28 07:45:10|941.2|940.6|941.4|940.8|941.4|940.8|941|940.6|0
1627458320000|2021-07-28 07:45:20|941.6|941|941.4|941|941.6|941|941.4|941|0
1627458330000|2021-07-28 07:45:30|941.6|941.2|942|941.4|942|941.4|941.6|941.2|1910
1627458340000|2021-07-28 07:45:40|941.8|941.6|942.4|942|942.4|942|941.8|941.2|3
1627458350000|2021-07-28 07:45:50|942.6|941.8|942.2|941.8|942.6|942|942|941.8|134
1627458360000|2021-07-28 07:46:00|942|941.6|942|941.4|942|941.6|941.6|941.2|2317
1627458370000|2021-07-28 07:46:10||941.6||941.2||941.6||941.2|0
1627458380000|2021-07-28 07:46:20|941.8|941.4|941.8|941.2|941.8|941.4|941.8|941|0
1627458390000|2021-07-28 07:46:30|941.6|941|941.4|940.8|941.6|941|941.4|940.8|0
1627458410000|2021-07-28 07:46:50|941.2|940.6|941.2|940.8|941.4|940.8|940.8|940.6|15500
1627458460000|2021-07-28 07:47:40|941|940.6|940.6|940.2|941.2|940.6|940.6|940.2|7256
1627458470000|2021-07-28 07:47:50|940.4|940|940|939.4|940.6|940|940|939.4|43391
1627458480000|2021-07-28 07:48:00|939.8|939|939.4|939|939.8|939|939.4|939|2680
1627458490000|2021-07-28 07:48:10|939.6|939.2|939.6|939.4|939.8|939.6|939.6|939.2|5132
1627458500000|2021-07-28 07:48:20|939.4|939.2|939.8|939.4|939.8|939.4|939.4|939|1157
1627458510000|2021-07-28 07:48:30|939.6|939.2|939.2|938.8|939.8|939.2|939.2|938.8|1295
1627458520000|2021-07-28 07:48:40|939|938.6|939|938.6|939|938.6|939|938.6|80
1627458530000|2021-07-28 07:48:50|939.2|938.8|939.2|938.6|939.2|939|939.2|938.6|0
1627458540000|2021-07-28 07:49:00|939.4|938.8|939.4|938.8|939.4|939|939.4|938.8|0
1627458550000|2021-07-28 07:49:10|939.2|938.6|939|938.6|939.2|938.6|939|938.6|0
1627458570000|2021-07-28 07:49:30|939.2|938.8|939.6|939.2|939.8|939.2|939.2|938.6|13229
1627458580000|2021-07-28 07:49:40|939.8|939.4|940.2|939.6|940.2|939.6|939.8|939.2|2642
1627458590000|2021-07-28 07:49:50|940|939.4|939.6|939.2|940|939.4|939.6|939.2|300
1627458620000|2021-07-28 07:50:20|939.8|939.4|940|939.6|940.2|939.8|939.8|939.4|2578
1627458630000|2021-07-28 07:50:30||939.8||939.8||939.8||939.8|0
1627458640000|2021-07-28 07:50:40|940.2|939.6|940.4|940|940.4|940|940.2|939.6|2334
1627458650000|2021-07-28 07:50:50|940.6|940.2|940.8|940.2|940.8|940.4|940.4|940|2572
1627458660000|2021-07-28 07:51:00|940.6||940.8||940.8||940.4||600
1627458670000|2021-07-28 07:51:10|940.6|940|940.2|939.6|940.6|940.2|940|939.6|5145
1627458680000|2021-07-28 07:51:20|940||940.2||940.2||940||0
1627458710000|2021-07-28 07:51:50|940|939.8|940.4|940|940.4|940|940|939.8|0
1627458720000|2021-07-28 07:52:00|940.6|940.2|942.4|942|942.4|942.2|940.6|940|64657
1627458730000|2021-07-28 07:52:10|942.6|942.2|942.2|941.8|942.8|942.4|942.2|941.8|11301
1627458740000|2021-07-28 07:52:20|942.4|942|942.4|941.8|942.6|942.2|942.2|941.8|2184
1627458750000|2021-07-28 07:52:30|942.2|941.6|942|941.6|942.2|941.6|941.8|941.6|8103
1627458780000|2021-07-28 07:53:00|941.8|941.8|942.4|941.8|942.4|941.8|941.8|941.8|6524
1627458790000|2021-07-28 07:53:10|942.6|942|942.8|942.4|943|942.4|942.6|942|683
1627458800000|2021-07-28 07:53:20|943||943||943||943||0
1627458810000|2021-07-28 07:53:30||942.6||942.4||942.6||942.4|0
1627458820000|2021-07-28 07:53:40|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|0
1627458830000|2021-07-28 07:53:50|942.6|942.4|942.6|942|942.8|942.4|942.4|942|2953
1627458840000|2021-07-28 07:54:00|942.8|942.2|942.6|942.2|942.8|942.2|942.6|942.2|0
1627458860000|2021-07-28 07:54:20|942.4|942|942.2|941.8|942.6|942|942|941.6|2002
1627458870000|2021-07-28 07:54:30|942.4|942|942.8|942.4|942.8|942.4|942.4|942|812
1627458880000|2021-07-28 07:54:40|942.6||942.8||942.8||942.6||0
1627458900000|2021-07-28 07:55:00|943|942.2|943|942.8|943|942.8|943|942.2|4877
1627458910000|2021-07-28 07:55:10|943.2|942.6|943.2|942.8|943.4|943|943.2|942.6|4000
1627458920000|2021-07-28 07:55:20|943|942.6|943.2|942.6|943.2|942.6|942.8|942.6|1225
1627458930000|2021-07-28 07:55:30|943|942.8|943.2|942.8|943.4|942.8|943|942.8|0
1627458960000|2021-07-28 07:56:00|943|942.6|943.2|942.6|943.2|942.6|943|942.6|1258
1627458980000|2021-07-28 07:56:20|943||943.2||943.2||943||0
1627459010000|2021-07-28 07:56:50|943|942.8|942.8|942.4|943.2|942.8|942.8|942.4|3485
1627459030000|2021-07-28 07:57:10|942.6|942.2|942.6|942|943|942.2|942.4|942|1172
1627459040000|2021-07-28 07:57:20|942.8|942.2|943|942.4|943|942.4|942.8|942.2|0
1627459050000|2021-07-28 07:57:30|942.8||943||943||942.8||0
1627459060000|2021-07-28 07:57:40|943.2|942.6|943|942.6|943.2|942.6|943|942.4|0
1627459070000|2021-07-28 07:57:50|942.8|942.4|942.6|942|942.8|942.4|942.6|942|81
1627459080000|2021-07-28 07:58:00|942.4|941.8|942.2|941.6|942.4|941.8|942.2|941.6|0
1627459090000|2021-07-28 07:58:10||941.8||941.8||941.8||941.8|0
1627459110000|2021-07-28 07:58:30||941.6||941.6||941.6||941.6|0
1627459120000|2021-07-28 07:58:40||941.8||941.8||942||941.8|0
1627459130000|2021-07-28 07:58:50||942||942||942||942|0
1627459170000|2021-07-28 07:59:30|942.4||942.4||942.4||942.4||401
1627459190000|2021-07-28 07:59:50||942.2||942.2||942.2||942.2|0
1627459200000|2021-07-28 08:00:00|942.2|942|942.4|942|942.4|942.2|942.2|942|1498
1627459210000|2021-07-28 08:00:10|942.2|941.8|941.8|941.2|942.2|941.8|941.6|941.2|9351
1627459220000|2021-07-28 08:00:20|941.6|941|941.6|941.2|941.6|941.2|941.4|941|0
1627459230000|2021-07-28 08:00:30|941.8|941.4|942|941.6|942|941.6|941.8|941.4|3907
1627459240000|2021-07-28 08:00:40|941.8|941.4|941.8|941.4|942|941.4|941.6|941.4|3146
1627459250000|2021-07-28 08:00:50|941.6||941.8||941.8||941.6||500
1627459260000|2021-07-28 08:01:00|941.6|941.2|941.4|941|941.6|941.2|941.4|941|5
1627459270000|2021-07-28 08:01:10|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941|0
1627459280000|2021-07-28 08:01:20|941.4|941|940.8|940.4|941.4|941|940.6|940.4|1148
1627459290000|2021-07-28 08:01:30|941|940.6|941|940.4|941.2|940.8|941|940.4|596
1627459300000|2021-07-28 08:01:40||940.6||940.4||940.6||940.4|0
1627459310000|2021-07-28 08:01:50|940.8|940.6|940.8|940.2|941.2|941|940.6|940.2|10860
1627459320000|2021-07-28 08:02:00||940.4||940.4||940.4||940.4|3500
1627459330000|2021-07-28 08:02:10|941|940.6|941.2|940.8|941.2|940.8|941|940.4|1685
1627459340000|2021-07-28 08:02:20|941.4|941|941.4|940.8|941.4|941|941.4|940.8|2755
1627459350000|2021-07-28 08:02:30|941.6|941|942|941.4|942|941.6|941.6|941|2420
1627459360000|2021-07-28 08:02:40||941.6||941.8||941.8||941.6|0
1627459370000|2021-07-28 08:02:50|942.2||942.2||942.2||942.2||1076
1627459380000|2021-07-28 08:03:00|942.4|942|942.4|942|942.4|942.2|942.4|941.8|0
1627459390000|2021-07-28 08:03:10|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942.2|0
1627459400000|2021-07-28 08:03:20|942.4|942.2|942.4|941.8|942.6|942.2|942.2|941.8|2917
1627459420000|2021-07-28 08:03:40|942.2|941.6|942.2|941.8|942.2|941.8|942.2|941.6|0
1627459430000|2021-07-28 08:03:50|942.4|942|942.4|942|942.4|942|942.4|942|0
1627459440000|2021-07-28 08:04:00|942.2||942.4||942.4||942.2||403
1627459450000|2021-07-28 08:04:10|942.6|942.2|943|942.4|943|942.6|942.6|942.2|6568
1627459460000|2021-07-28 08:04:20|942.8|942.6|943|942.4|943|942.6|942.8|942.4|1199
1627459470000|2021-07-28 08:04:30||942.6||942.6||942.6||942.6|0
1627459480000|2021-07-28 08:04:40|943.2|942.8|943.4|942.8|943.4|942.8|943|942.8|569
1627459490000|2021-07-28 08:04:50||943||943||943.2||943|1121
1627459500000|2021-07-28 08:05:00|943.2|942.8|943.4|943|943.4|943|943|942.8|1171
1627459510000|2021-07-28 08:05:10||942.8||942.8||942.8||942.8|0
1627459540000|2021-07-28 08:05:40||943||943||943||943|82
1627459560000|2021-07-28 08:06:00|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|25
1627459590000|2021-07-28 08:06:30|943.4|943|944.4|944|944.4|944|943.4|942.8|14981
1627459600000|2021-07-28 08:06:40|944.6|944.2|944.8|944.4|944.8|944.4|944.4|944|13977
1627459620000|2021-07-28 08:07:00|944.6|944.2|944|943.8|944.8|944.2|944|943.8|16474
1627459630000|2021-07-28 08:07:10|944.2|944|944.4|943.8|944.6|944|944.2|943.8|950
1627459640000|2021-07-28 08:07:20|944.6|944|944.6|944|944.6|944|944.6|944|0
1627459650000|2021-07-28 08:07:30||944.2||944.4||944.4||944.2|0
1627459660000|2021-07-28 08:07:40||944.2||944.2||944.2||944.2|0
1627459670000|2021-07-28 08:07:50|944.4||944.4||944.4||944.4||0
1627459680000|2021-07-28 08:08:00|944.2|944|944|943.4|944.4|944|943.8|943.4|7270
1627459690000|2021-07-28 08:08:10|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|0
1627459700000|2021-07-28 08:08:20|943.6|943.2|943.6|943|943.6|943.2|943.4|943|3908
1627459710000|2021-07-28 08:08:30|943.4|942.8|943.2|942.6|943.4|943|943|942.6|11585
1627459720000|2021-07-28 08:08:40|943|942.4|942.8|942.4|943|942.4|942.6|942.2|13438
1627459730000|2021-07-28 08:08:50|943|942.6|943.2|942.8|943.4|942.8|943|942.4|2126
1627459740000|2021-07-28 08:09:00|943.4||943.2||943.4||943.2||1000
1627459750000|2021-07-28 08:09:10|943.4|943|943.4|943|943.4|943|943.4|942.8|0
1627459790000|2021-07-28 08:09:50|943.2|942.8|943.4|943|943.4|943|943|942.8|5
1627459800000|2021-07-28 08:10:00|943.2|942.8|943.6|943|943.8|943.2|943|942.6|698
1627459810000|2021-07-28 08:10:10||943.2||943||943.2||943|0
1627459820000|2021-07-28 08:10:20|943.8|943.2|943.6|943.2|943.8|943.2|943.6|943.2|0
1627459830000|2021-07-28 08:10:30|943.4||943.6||943.6||943.4||0
1627459840000|2021-07-28 08:10:40|943.4|943|943.4|942.8|943.4|943|943.2|942.8|1181
1627459850000|2021-07-28 08:10:50|943.6|943|943.6|943.4|943.8|943.4|943.6|943|5338
1627459860000|2021-07-28 08:11:00|943.8||943.8||943.8||943.8||0
1627459880000|2021-07-28 08:11:20|944|943.6|944|943.6|944|943.6|944|943.6|0
1627459910000|2021-07-28 08:11:50|944.2|943.8|944.4|944|944.4|944|944.2|943.6|620
1627459920000|2021-07-28 08:12:00|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944.2|600
1627459930000|2021-07-28 08:12:10|944.6|944.2|944.4|944.2|944.8|944.2|944.2|944|11023
1627459940000|2021-07-28 08:12:20|944.2|944|944.2|943.8|944.2|944|944|943.8|3380
1627459980000|2021-07-28 08:13:00|944|943.6|943.8|943.4|944|943.6|943.8|943.4|395
1627459990000|2021-07-28 08:13:10|943.6|943.2|943.4|943|943.8|943.2|943.4|943|326
1627460000000|2021-07-28 08:13:20||942.8||943||943||942.8|0
1627460010000|2021-07-28 08:13:30||943.2||943||943.2||943|1121
1627460040000|2021-07-28 08:14:00|943.2|942.8|943|942.6|943.4|942.8|943|942.6|75
1627460060000|2021-07-28 08:14:20|942.8||942.8||942.8||942.8||0
1627460070000|2021-07-28 08:14:30|943||943||943||943||0
1627460080000|2021-07-28 08:14:40|||||||||250
1627460090000|2021-07-28 08:14:50||942.8||942.8||942.8||942.8|0
1627460100000|2021-07-28 08:15:00|943.2|942.6|942.2|941.6|943.2|942.6|942|941.6|3313
1627460110000|2021-07-28 08:15:10|942.4|941.8|942.2|941.8|942.6|942.2|942|941.6|5113
1627460120000|2021-07-28 08:15:20|942.4|942|942.8|942.2|942.8|942.4|942.2|941.8|10468
1627460130000|2021-07-28 08:15:30|942.6|942|942.2|942|942.6|942.2|942.2|942|0
1627460140000|2021-07-28 08:15:40|942.4||942.4||942.4||942.4||0
1627460150000|2021-07-28 08:15:50|942.2||942.4||942.4||942.2||0
1627460160000|2021-07-28 08:16:00|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|78
1627460170000|2021-07-28 08:16:10|942|941.6|941.8|941.4|942|941.6|941.8|941.4|3
1627460180000|2021-07-28 08:16:20|942|941.6|942|941.6|942|941.6|942|941.4|0
1627460190000|2021-07-28 08:16:30|942.2|941.8|942.4|942|942.4|942.2|942.2|941.8|195
1627460200000|2021-07-28 08:16:40|942.6||942.6||942.6||942.6||0
1627460210000|2021-07-28 08:16:50|942.8|942.2|943|942.6|943|942.6|942.6|942.2|0
1627460220000|2021-07-28 08:17:00|942.8|942.4|942.8|942.4|943|942.4|942.6|942.4|94
1627460230000|2021-07-28 08:17:10|943||943||943||942.8||0
1627460240000|2021-07-28 08:17:20||942.6||942.8||942.8||942.6|0
1627460250000|2021-07-28 08:17:30|943.2|942.6|943.4|942.8|943.4|942.8|943.2|942.6|790
1627460270000|2021-07-28 08:17:50|943.2||943.2||943.4||943.2||0
1627460280000|2021-07-28 08:18:00|943|942.6|943|942.6|943|942.8|942.8|942.6|2741
1627460300000|2021-07-28 08:18:20|942.8|942.4|942.8|942.4|943|942.4|942.6|942.4|5856
1627460310000|2021-07-28 08:18:30|942.6|942.2|942.4|942|942.6|942.2|942.4|942|2160
1627460400000|2021-07-28 08:20:00|942.2|941.8|941.6|941.2|942.4|941.8|941.6|941.2|2694
1627460420000|2021-07-28 08:20:20|941.8|941.4|942.2|941.6|942.2|941.6|941.8|941.2|4424
1627460430000|2021-07-28 08:20:30|942.4|941.8|942.4|942|942.4|942|942.4|941.8|0
1627460440000|2021-07-28 08:20:40|942.6|942.2|942.4|942|942.6|942.2|942.4|942|103
1627460450000|2021-07-28 08:20:50|942.6|942.2|942.8|942.2|942.8|942.2|942.6|942.2|703
1627460460000|2021-07-28 08:21:00|942.6|942|942.6|942|942.8|942.2|942.6|942|0
1627460470000|2021-07-28 08:21:10||942.2||942.2||942.2||942.2|0
1627460490000|2021-07-28 08:21:30|942.4|942|942.4|942|942.4|942|942.4|942|0
1627460500000|2021-07-28 08:21:40|942.6|942.2|942.6|942|942.6|942.2|942.6|942|0
1627460520000|2021-07-28 08:22:00|942.8|942.2|942.8|942.2|942.8|942.2|942.6|942|0
1627460530000|2021-07-28 08:22:10|942.6||942.8||942.8||942.6||0
1627460550000|2021-07-28 08:22:30|943|942.4|943|942.6|943|942.8|943|942.4|2036
1627460560000|2021-07-28 08:22:40|943.2|942.8|942.8|942.6|943.2|942.8|942.8|942.6|3037
1627460570000|2021-07-28 08:22:50|943||943||943||943||0
1627460590000|2021-07-28 08:23:10|942.8|942.4|942.6|942.2|943|942.4|942.6|942.2|487
1627460610000|2021-07-28 08:23:30||942||942||942||942|0
1627460620000|2021-07-28 08:23:40|942.4|941.8|942|941.4|942.4|941.8|941.8|941.4|2003
1627460630000|2021-07-28 08:23:50|942.2|941.6|941.8|941.4|942.2|941.8|941.8|941.4|42
1627460640000|2021-07-28 08:24:00|942|941.6|942.2|941.6|942.2|941.8|942|941.4|1367
1627460650000|2021-07-28 08:24:10|942|941.4|941.4|941.2|942|941.4|941.4|941.2|0
1627460660000|2021-07-28 08:24:20|941.2|941|941.4|940.8|941.4|941.2|941.2|940.8|2068
1627460670000|2021-07-28 08:24:30|941.2|940.6|940.8|940.4|941.2|940.6|940.8|940.4|8037
1627460680000|2021-07-28 08:24:40|941|940.6|941|940.6|941|940.6|941|940.6|0
1627460690000|2021-07-28 08:24:50|940.8|940.4|940.6|940.2|941|940.4|940.6|940.2|2064
1627460730000|2021-07-28 08:25:30|940.8|940.4|941|940.4|941|940.6|940.8|940.4|842
1627460740000|2021-07-28 08:25:40|940.8||941||941||940.8||0
1627460750000|2021-07-28 08:25:50|941.2|940.6|941.2|940.6|941.2|940.8|941.2|940.6|0
1627460760000|2021-07-28 08:26:00||940.8||940.8||940.8||940.8|0
1627460770000|2021-07-28 08:26:10|941.4|941|941.4|941|941.4|941.2|941.4|940.8|1936
1627460780000|2021-07-28 08:26:20|941.2|940.8|941|940.6|941.4|941|941|940.6|6800
1627460800000|2021-07-28 08:26:40|940.8|940.4|940.6|940.2|941|940.4|940.6|940.2|1334
1627460810000|2021-07-28 08:26:50|940.4|940|940.6|940.2|940.6|940.2|940.4|940|4000
1627460820000|2021-07-28 08:27:00||940.4||940.2||940.4||940.2|0
1627460850000|2021-07-28 08:27:30||940.4||940.2||940.4||940.2|0
1627460860000|2021-07-28 08:27:40|940.4||940.4||940.4||940.4||0
1627460870000|2021-07-28 08:27:50|940.6|940|940.4|940|940.6|940|940.2|940|84
1627460880000|2021-07-28 08:28:00|940.6|940.2|940.6|940.4|940.6|940.4|940.4|940.2|0
1627460890000|2021-07-28 08:28:10|940.8|940.6|940.6|940.4|941|940.6|940.6|940.4|933
1627460900000|2021-07-28 08:28:20|940.8|940.6|941|940.6|941|940.6|940.6|940.6|362
1627460920000|2021-07-28 08:28:40|941.2|940.8|941.2|940.8|941.2|941|941.2|940.6|271
1627460940000|2021-07-28 08:29:00|941.4|941|941.6|941.4|941.8|941.4|941.2|941|2495
1627460950000|2021-07-28 08:29:10|941.8|941.2|941.6|941.2|941.8|941.2|941.4|941.2|3656
1627460970000|2021-07-28 08:29:30|941.8||941.8||941.8||941.8||0
1627460980000|2021-07-28 08:29:40|942|941.4|942|941.6|942|941.6|942|941.4|0
1627460990000|2021-07-28 08:29:50|||||||||3636
1627461030000|2021-07-28 08:30:30|941.8||941.8||941.8||941.8||0
1627461040000|2021-07-28 08:30:40|941.6|941.4|941.4|941.2|941.6|941.4|941.4|941.2|38
1627461050000|2021-07-28 08:30:50|941.2|941|941.4|941|941.4|941|941.2|941|4312
1627461070000|2021-07-28 08:31:10|941.2|941.2|941|940.6|941.4|941.2|941|940.6|3124
1627461080000|2021-07-28 08:31:20|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.4|0
1627461090000|2021-07-28 08:31:30|941|940.6|941.2|941|941.2|941|941|940.4|1377
1627461100000|2021-07-28 08:31:40|941.4|940.8|941.4|941.2|941.6|941.2|941.4|940.8|3574
1627461110000|2021-07-28 08:31:50|941.6|941.4|941.6|941.2|941.6|941.4|941.6|941.2|2863
1627461140000|2021-07-28 08:32:20|941.4|941.4|941.6|941.2|941.6|941.4|941.4|941.2|5496
1627461150000|2021-07-28 08:32:30|941.8|941.4|941.8|941.6|942|941.6|941.6|941.4|3089
1627461170000|2021-07-28 08:32:50|941.6|941.4|941.8|941.4|942|941.6|941.6|941.2|1743
1627461180000|2021-07-28 08:33:00|941.6|941.2|941.6|941.2|941.8|941.2|941.4|941.2|3640
1627461200000|2021-07-28 08:33:20|941.8|941.4|942|941.6|942|941.6|941.8|941.4|728
1627461210000|2021-07-28 08:33:30||941.8||941.6||941.8||941.6|0
1627461230000|2021-07-28 08:33:50|941.8|941.4|941.6|941.2|942|941.4|941.6|941.2|13753
1627461240000|2021-07-28 08:34:00|941.8|941.4|941.6|941.4|941.8|941.4|941.6|941.4|1686
1627461250000|2021-07-28 08:34:10|941.8|941.2|941.6|941.4|941.8|941.4|941.6|941.2|5529
1627461260000|2021-07-28 08:34:20|941.8|941.6|942|941.6|942|941.8|941.8|941.6|1261
1627461270000|2021-07-28 08:34:30||941.8||941.6||941.8||941.6|1213
1627461280000|2021-07-28 08:34:40|941.8|941.4|941.6|941.2|942|941.4|941.6|941.2|377
1627461290000|2021-07-28 08:34:50|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1627461300000|2021-07-28 08:35:00|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1627461320000|2021-07-28 08:35:20|941.4|941|941.4|941|941.6|941|941.2|940.8|8520
1627461340000|2021-07-28 08:35:40|941.6|941.2|941.6|941.2|941.8|941.4|941.6|941|7535
1627461350000|2021-07-28 08:35:50|941.8|941.4|941.6|941.2|941.8|941.4|941.6|941.2|0
1627461360000|2021-07-28 08:36:00|941.4||941.4||941.4||941.4||0
1627461380000|2021-07-28 08:36:20|941.6|941|941.4|941|941.6|941.2|941.2|941|4092
1627461390000|2021-07-28 08:36:30|941.2||941.2||941.2||941.2||0
1627461400000|2021-07-28 08:36:40|941.4||941.4||941.4||941.4||0
1627461410000|2021-07-28 08:36:50|941.6|941.2|941.8|941.4|942|941.6|941.6|941|1839
1627461420000|2021-07-28 08:37:00|942|941.6|942.2|942|942.2|942|942|941.6|1785
1627461430000|2021-07-28 08:37:10|942|941.8|942.6|942.2|942.6|942.2|942|941.8|4211
1627461440000|2021-07-28 08:37:20|942.8|942.4|943|942.4|943|942.4|942.8|942.4|0
1627461450000|2021-07-28 08:37:30||942.6||942.6||942.6||942.6|0
1627461470000|2021-07-28 08:37:50|943.2|942.8|943.4|943|943.4|943|943.2|942.8|1722
1627461480000|2021-07-28 08:38:00|943.2||943.2||943.2||943.2||686
1627461490000|2021-07-28 08:38:10|943|942.8|943.2|943|943.2|943|943|942.8|83
1627461510000|2021-07-28 08:38:30|943.4|943.2|943.6|943.4|943.8|943.4|943.4|943.2|823
1627461520000|2021-07-28 08:38:40|943.4|943.2|943.4|943.2|943.6|943.2|943.4|943.2|36
1627461530000|2021-07-28 08:38:50|943.6|943|943.4|943|943.6|943|943.4|943|403
1627461540000|2021-07-28 08:39:00|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|0
1627461560000|2021-07-28 08:39:20|943.4||943.6||943.6||943.4||1121
1627461570000|2021-07-28 08:39:30|943.4||943.4||943.4||943.4||231
1627461590000|2021-07-28 08:39:50|||||||||5040
1627461610000|2021-07-28 08:40:10|943.6|943.4|943.8|943.2|943.8|943.6|943.6|943.2|4286
1627461620000|2021-07-28 08:40:20|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|0
1627461650000|2021-07-28 08:40:50|943.4|943|943.2|943|943.6|943|943.2|943|5665
1627461690000|2021-07-28 08:41:30|943|942.8|943|942.8|943|942.8|943|942.8|33
1627461700000|2021-07-28 08:41:40|942.8|942.6|942.6|942.2|943|942.6|942.6|942.2|2952
1627461710000|2021-07-28 08:41:50|942.4|942|942.4|942|942.6|942|942.2|942|403
1627461750000|2021-07-28 08:42:30||942.2||942||942.2||942|0
1627461760000|2021-07-28 08:42:40||942.2||942||942.2||942|2300
1627461770000|2021-07-28 08:42:50||942.2||942||942.2||942|34
1627461800000|2021-07-28 08:43:20|942.2|941.8|942|941.6|942.4|941.8|942|941.6|1851
1627461810000|2021-07-28 08:43:30||941.8||941.8||941.8||941.8|0
1627461820000|2021-07-28 08:43:40|942.2|941.6|942.6|942.2|942.6|942.2|942.2|941.6|2684
1627461840000|2021-07-28 08:44:00|942.4|942|942.4|942|942.4|942|942.4|942|109
1627461850000|2021-07-28 08:44:10|942.2|941.8|942|941.6|942.4|941.8|942|941.6|1371
1627461860000|2021-07-28 08:44:20|941.8||942||942||941.8||560
1627461890000|2021-07-28 08:44:50|942.2|941.8|942|941.6|942.2|941.8|942|941.6|0
1627461900000|2021-07-28 08:45:00|942.2|941.8|942.2|941.8|942.4|942|942|941.6|0
1627461910000|2021-07-28 08:45:10|942|941.6|942|941.6|942|941.6|942|941.6|1940
1627461920000|2021-07-28 08:45:20|942.2|941.8|941.8|941.6|942.2|941.8|941.8|941.6|583
1627461930000|2021-07-28 08:45:30|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.4|211
1627461940000|2021-07-28 08:45:40|941.6|941.2|941.4|941|941.8|941.2|941.4|941|6589
1627461960000|2021-07-28 08:46:00|941.6|941.2|942|941.6|942.2|941.8|941.6|941|1410
1627461970000|2021-07-28 08:46:10|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1627461980000|2021-07-28 08:46:20|941.6|941.2|941.4|941|941.8|941.2|941.2|940.8|3090
1627461990000|2021-07-28 08:46:30||940.8||941||941||940.8|0
1627462000000|2021-07-28 08:46:40|941.6|941.2|941.6|941|941.6|941.2|941.6|941|0
1627462010000|2021-07-28 08:46:50|941.4||941.4||941.4||941.4||0
1627462040000|2021-07-28 08:47:20|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941.2|687
1627462050000|2021-07-28 08:47:30|941.8|941.2|941.6|941.2|941.8|941.4|941.4|941|874
1627462060000|2021-07-28 08:47:40||941||941.2||941.2||941|0
1627462070000|2021-07-28 08:47:50|941.4|941|941.2|940.6|941.4|941.2|941|940.6|4
1627462080000|2021-07-28 08:48:00||940.8||940.8||940.8||940.6|0
1627462090000|2021-07-28 08:48:10||941||940.8||941||940.8|0
1627462100000|2021-07-28 08:48:20|941|940.6|941.2|940.6|941.2|940.8|941|940.6|0
1627462110000|2021-07-28 08:48:30|941||941||941||941||0
1627462130000|2021-07-28 08:48:50|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1627462180000|2021-07-28 08:49:40|941|941|941|940.8|941.2|941|941|940.8|5252
1627462190000|2021-07-28 08:49:50|941.2||941.2||941.2||941||1
1627462210000|2021-07-28 08:50:10|941|941|941.2|941|941.2|941|941|941|838
1627462250000|2021-07-28 08:50:50|941.4|941.2|942|941.8|942|941.8|941.4|941.2|15811
1627462260000|2021-07-28 08:51:00|942.2|941.6|942.4|942|942.4|942|942.2|941.6|3404
1627462270000|2021-07-28 08:51:10|942.2||942.2||942.2||942.2||0
1627462280000|2021-07-28 08:51:20|942|941.8|942|941.8|942|941.8|942|941.8|4
1627462290000|2021-07-28 08:51:30|942.2|942|942.2|941.8|942.4|942|942.2|941.8|1793
1627462300000|2021-07-28 08:51:40|942.4|942|942.4|942|942.6|942|942.4|942|0
1627462310000|2021-07-28 08:51:50|942.2|941.8|942.2|941.8|942.4|941.8|942.2|941.8|824
1627462320000|2021-07-28 08:52:00|942.4|942|941.8|941.4|942.4|942|941.6|941.4|3174
1627462350000|2021-07-28 08:52:30|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941.2|82
1627462360000|2021-07-28 08:52:40|941.4|941|941.6|941.2|941.6|941.2|941.4|941|0
1627462370000|2021-07-28 08:52:50|941.4|941.4|941.4|941|941.4|941.4|941.4|941|0
1627462380000|2021-07-28 08:53:00|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941|0
1627462390000|2021-07-28 08:53:10|941.4|941|941.6|941|941.6|941.2|941.4|941|0
1627462400000|2021-07-28 08:53:20|941.4|941.2|941.4|941|941.6|941.2|941.4|941|0
1627462410000|2021-07-28 08:53:30|941.6|941.2|941.4|941|941.6|941.2|941.4|941|0
1627462420000|2021-07-28 08:53:40|941.6|941.2|941.4|941|941.6|941.2|941.4|941|0
1627462460000|2021-07-28 08:54:20||941.2||941.2||941.2||941.2|765
1627462470000|2021-07-28 08:54:30|941.2|941|941|940.6|941.4|941|941|940.6|4098
1627462480000|2021-07-28 08:54:40||940.8||940.6||940.8||940.6|0
1627462490000|2021-07-28 08:54:50|940.8|940.4|941|940.6|941|940.8|940.6|940.2|10068
1627462500000|2021-07-28 08:55:00|941.2|940.8|941.2|941|941.2|941|941.2|940.8|1741
1627462510000|2021-07-28 08:55:10|941.4|941.2|941.2|941|941.4|941.2|941.2|941|1520
1627462520000|2021-07-28 08:55:20|941.4||941.4||941.4||941.4||0
1627462530000|2021-07-28 08:55:30|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|1140
1627462550000|2021-07-28 08:55:50|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941.2|0
1627462560000|2021-07-28 08:56:00|941.4|941.2|941.6|941.2|941.6|941.4|941.4|941.2|951
1627462570000|2021-07-28 08:56:10|941.4|941|941.2|941|941.6|941|941.2|941|1341
1627462580000|2021-07-28 08:56:20|941.4|941.2|941.4|941|941.4|941.2|941.4|941|2843
1627462600000|2021-07-28 08:56:40|941.6|941.2|941.8|941.4|942|941.6|941.6|941.2|6741
1627462610000|2021-07-28 08:56:50|941.6|941.2|941.4|941.2|941.8|941.2|941.4|941.2|2842
1627462620000|2021-07-28 08:57:00|941.6|941|941.4|941|941.6|941|941.2|941|4009
1627462650000|2021-07-28 08:57:30|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941.2|0
1627462660000|2021-07-28 08:57:40|941.8|941.4|941.4|941|941.8|941.4|941.2|941|721
1627462670000|2021-07-28 08:57:50|941.2||941.2||941.2||941.2||0
1627462680000|2021-07-28 08:58:00|941.4||941.2||941.4||941.2||0
1627462720000|2021-07-28 08:58:40|941|940.8|941|940.8|941|940.8|941|940.6|1421
1627462740000|2021-07-28 08:59:00|940.8|940.6|940.6|940.2|940.8|940.6|940.6|940.2|1202
1627462770000|2021-07-28 08:59:30|940.4||940.4||940.4||940.4||2961
1627462780000|2021-07-28 08:59:40|940.2|940|940.2|940|940.2|940|940.2|940|670
1627462810000|2021-07-28 09:00:10|940|939.8|940|939.6|940|939.8|940|939.6|6661
1627462820000|2021-07-28 09:00:20|939.8||940||940||939.8||0
1627462860000|2021-07-28 09:01:00|939.8|939.4|939.4|939.2|939.8|939.4|939.4|939.2|1515
1627462880000|2021-07-28 09:01:20|939.2|939|939.2|938.8|939.2|939|939.2|938.8|79
1627462900000|2021-07-28 09:01:40|939.4|939|939.6|939.2|939.6|939.2|939.4|939|8407
1627462920000|2021-07-28 09:02:00|939.4||939.6||939.6||939.4||0
1627462930000|2021-07-28 09:02:10|939.8|939.4|940|939.6|940|939.6|939.8|939.2|2206
1627462950000|2021-07-28 09:02:30|||||||||42
1627462960000|2021-07-28 09:02:40|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1627463050000|2021-07-28 09:04:10|940.4|940|940.4|940|940.6|940.2|940.4|940|1274
1627463070000|2021-07-28 09:04:30|940.2|939.8|940.4|939.8|940.4|939.8|940.2|939.8|1897
1627463080000|2021-07-28 09:04:40|940.2|940|940.2|939.8|940.4|940|940.2|939.8|0
1627463090000|2021-07-28 09:04:50|940.4|940|940.2|939.8|940.4|940|940.2|939.8|0
1627463100000|2021-07-28 09:05:00|940.4|940|940.2|939.8|940.4|940|940.2|939.8|0
1627463110000|2021-07-28 09:05:10|940.4|940|940.4|940|940.4|940|940.2|939.8|0
1627463120000|2021-07-28 09:05:20|940.2|939.8|940.2|939.8|940.4|940|940.2|939.8|0
1627463130000|2021-07-28 09:05:30|940.4|940|940.4|940|940.4|940|940.4|940|0
1627463140000|2021-07-28 09:05:40|940.6|940.2|940.4|940|940.6|940.2|940.4|940|0
1627463160000|2021-07-28 09:06:00|940.2|939.8|940.2|939.8|940.2|940|940.2|939.8|0
1627463180000|2021-07-28 09:06:20|940||940.2||940.2||940||442
1627463190000|2021-07-28 09:06:30|940|939.6|939.8|939.4|940.2|939.6|939.6|939.2|3647
1627463200000|2021-07-28 09:06:40||939.6||939.6||939.6||939.6|0
1627463220000|2021-07-28 09:07:00|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|1201
1627463260000|2021-07-28 09:07:40|||||||||91
1627463270000|2021-07-28 09:07:50|939.4|939.2|939.4|939.2|939.6|939.4|939.4|939.2|4257
1627463280000|2021-07-28 09:08:00|939.2|939|939.2|939|939.2|939|939.2|939|18
1627463290000|2021-07-28 09:08:10|939.4|939.2|939.4|939.2|939.4|939.2|939.2|939|5075
1627463350000|2021-07-28 09:09:10|939.2|939|939.2|939|939.2|939|939.2|939|2182
1627463360000|2021-07-28 09:09:20|939.4||939.4||939.4||939.4||0
1627463400000|2021-07-28 09:10:00|939.6|939.2|939.8|939.6|940|939.6|939.6|939|8746
1627463410000|2021-07-28 09:10:10|940|939.8|940|939.6|940|939.8|940|939.6|400
1627463440000|2021-07-28 09:10:40|939.8||939.8||939.8||939.8||0
1627463450000|2021-07-28 09:10:50|939.6|939.4|939.4|939|939.6|939.4|939.4|939|4184
1627463460000|2021-07-28 09:11:00|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|0
1627463470000|2021-07-28 09:11:10|939.4|939|939.6|939.2|939.6|939.2|939.4|939|0
1627463480000|2021-07-28 09:11:20|939.4|939|939.4|939|939.6|939.2|939.4|939|0
1627463490000|2021-07-28 09:11:30||939.2||939||939.2||939|0
1627463520000|2021-07-28 09:12:00|||||||||300
1627463540000|2021-07-28 09:12:20|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939.2|1358
1627463560000|2021-07-28 09:12:40|939.4|939|939.4|939|939.4|939|939.2|939|234
1627463580000|2021-07-28 09:13:00|939.6|939.2|939.4|939|939.6|939.2|939.4|939|0
1627463610000|2021-07-28 09:13:30|939.6|939.2|939.6|939.4|939.6|939.4|939.6|939.2|304
1627463630000|2021-07-28 09:13:50||939.2||939.2||939.2||939.2|0
1627463640000|2021-07-28 09:14:00|939.4||939.6||939.6||939.4||0
1627463660000|2021-07-28 09:14:20||939.4||939.4||939.4||939.4|0
1627463690000|2021-07-28 09:14:50|||||||||6
1627463700000|2021-07-28 09:15:00|939.8|939.6|940|939.6|940|939.6|939.8|939.6|807
1627463710000|2021-07-28 09:15:10|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|240
1627463720000|2021-07-28 09:15:20|940.4|940|940.4|940|940.4|940|940.2|940|0
1627463730000|2021-07-28 09:15:30|940.2|939.8|940.2|939.8|940.4|940|940.2|939.8|10
1627463740000|2021-07-28 09:15:40|940.4|940|940.4|940|940.4|940|940.4|940|0
1627463760000|2021-07-28 09:16:00|940.2|939.8|940|939.8|940.2|939.8|940|939.8|0
1627463770000|2021-07-28 09:16:10|940.2||940.2||940.2||940.2||0
1627463800000|2021-07-28 09:16:40|940.4|940|940.4|940|940.4|940.2|940.4|940|1168
1627463810000|2021-07-28 09:16:50|940.2||940.4||940.4||940.2||0
1627463830000|2021-07-28 09:17:10|940.2|940.2|940.4|940.2|940.4|940.2|940.2|940|3323
1627463840000|2021-07-28 09:17:20|940.2|940|940.6|940.2|940.6|940.4|940.2|940|8509
1627463910000|2021-07-28 09:18:30|940.4|940|940.2|940|940.6|940|940.2|940|3002
1627463920000|2021-07-28 09:18:40|940.4||940.4||940.4||940.4||0
1627463960000|2021-07-28 09:19:20|940.6|940.2|940.6|940.4|940.6|940.4|940.6|940.2|1647
1627463970000|2021-07-28 09:19:30|||||||||10
1627464000000|2021-07-28 09:20:00|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|2096
1627464060000|2021-07-28 09:21:00|940.4|940|939.8|939.6|940.6|940|939.8|939.6|14144
1627464090000|2021-07-28 09:21:30|940|939.4|940.2|939.8|940.2|939.8|940|939.4|3837
1627464100000|2021-07-28 09:21:40|940.4|940|940.4|940|940.4|940|940.4|940|0
1627464120000|2021-07-28 09:22:00||940.2||940.2||940.2||940|541
1627464150000|2021-07-28 09:22:30|940.2|940|940.4|940|940.4|940|940.2|940|28
1627464160000|2021-07-28 09:22:40||940.2||940.2||940.2||940.2|0
1627464170000|2021-07-28 09:22:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|658
1627464180000|2021-07-28 09:23:00|940.8|940.2|940.6|940.2|940.8|940.2|940.6|940.2|231
1627464200000|2021-07-28 09:23:20|940.4||940.6||940.6||940.4||0
1627464210000|2021-07-28 09:23:30|940.4||940.6||940.6||940.4||0
1627464220000|2021-07-28 09:23:40||940.4||940.2||940.4||940.2|0
1627464250000|2021-07-28 09:24:10|940.4|940|940|939.8|940.4|940|940|939.8|6519
1627464260000|2021-07-28 09:24:20|940.2||940||940.2||940||0
1627464270000|2021-07-28 09:24:30|940.2||940.2||940.2||940||0
1627464310000|2021-07-28 09:25:10|940|939.6|940|939.6|940|939.6|939.8|939.6|129
1627464320000|2021-07-28 09:25:20|939.8||939.8||939.8||939.8||0
1627464330000|2021-07-28 09:25:30|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|2005
1627464340000|2021-07-28 09:25:40|939.8||939.6||939.8||939.6||116
1627464350000|2021-07-28 09:25:50|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939|9
1627464360000|2021-07-28 09:26:00|939.4|939|939.4|939|939.4|939|939.4|939|0
1627464400000|2021-07-28 09:26:40|939.2|938.8|939.2|939|939.4|939|939|938.8|1112
1627464410000|2021-07-28 09:26:50|939|938.8|939|938.6|939|938.8|939|938.6|16
1627464440000|2021-07-28 09:27:20|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|1701
1627464460000|2021-07-28 09:27:40|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|897
1627464510000|2021-07-28 09:28:30|938.8|938.4|939|938.8|939|938.8|938.6|938.2|9454
1627464530000|2021-07-28 09:28:50|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|1786
1627464540000|2021-07-28 09:29:00|939|938.6|939|938.6|939|938.6|939|938.6|0
1627464550000|2021-07-28 09:29:10|938.8|938.4|939|938.6|939|938.6|938.8|938.4|0
1627464560000|2021-07-28 09:29:20|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.4|0
1627464570000|2021-07-28 09:29:30|939|938.6|939|938.6|939|938.6|938.8|938.4|0
1627464600000|2021-07-28 09:30:00|939.2|938.8|939.4|939|939.4|939|939.2|938.6|1713
1627464610000|2021-07-28 09:30:10||939.2||939.2||939.2||939|0
1627464620000|2021-07-28 09:30:20|939.2|939|939.4|939|939.4|939|939.2|939|145
1627464640000|2021-07-28 09:30:40|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|1225
1627464650000|2021-07-28 09:30:50|939.8|939.4|939.6|939.2|939.8|939.4|939.4|939.2|8987
1627464660000|2021-07-28 09:31:00|939.8|939.4|940.2|939.8|940.2|939.8|939.8|939.4|3554
1627464670000|2021-07-28 09:31:10|940.4|940|940.4|940.2|940.6|940.2|940.4|939.8|2221
1627464680000|2021-07-28 09:31:20|940.6|940.4|940.6|940.2|940.8|940.4|940.6|940.2|1327
1627464720000|2021-07-28 09:32:00||940.4||940.4||940.4||940.2|4531
1627464740000|2021-07-28 09:32:20|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|5745
1627464760000|2021-07-28 09:32:40|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|3006
1627464790000|2021-07-28 09:33:10|940.4||940.6||940.6||940.4||5460
1627464800000|2021-07-28 09:33:20|940.4|940|940.6|940.2|940.6|940.2|940.2|940|2078
1627464820000|2021-07-28 09:33:40|940.4|940|940.4|940|940.6|940|940.4|940|570
1627464840000|2021-07-28 09:34:00||940.2||940||940.2||940|0
1627464860000|2021-07-28 09:34:20||940.2||940.2||940.2||940.2|0
1627464880000|2021-07-28 09:34:40|940.2|940|940|939.6|940.2|940|940|939.6|4229
1627464890000|2021-07-28 09:34:50|939.8||940||940||939.8||389
1627464900000|2021-07-28 09:35:00|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|239
1627464910000|2021-07-28 09:35:10|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|150
1627464920000|2021-07-28 09:35:20|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939.2|0
1627464930000|2021-07-28 09:35:30|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939.2|0
1627464940000|2021-07-28 09:35:40|939.8|939.4|939.8|939.6|940|939.6|939.8|939.4|0
1627464950000|2021-07-28 09:35:50|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.2|5102
1627464960000|2021-07-28 09:36:00|939.6|939.2|939.2|939|939.6|939.2|939.2|939|3613
1627464970000|2021-07-28 09:36:10|939|938.8|939|938.6|939|938.8|939|938.6|2000
1627464990000|2021-07-28 09:36:30|938.8||938.8||939||938.8||0
1627465000000|2021-07-28 09:36:40|939|938.8|939|938.6|939|938.8|938.8|938.6|1774
1627465020000|2021-07-28 09:37:00|938.8|938.4|938.8|938.4|938.8|938.6|938.6|938.4|1740
1627465090000|2021-07-28 09:38:10|938.6|938.2|938.4|938|938.8|938.2|938.2|938|7224
1627465100000|2021-07-28 09:38:20|938.6|938.2|938.4|938|938.6|938.2|938.4|938|0
1627465130000|2021-07-28 09:38:50|938.2||938.2||938.2||938.2||0
1627465140000|2021-07-28 09:39:00|938.4|938.2|938.8|938.4|938.8|938.4|938.4|938.2|8304
1627465150000|2021-07-28 09:39:10||938.2||938.4||938.4||938.2|0
1627465160000|2021-07-28 09:39:20|939|938.6|939|938.6|939|938.6|939|938.6|0
1627465170000|2021-07-28 09:39:30|938.8|938.8|938.8|938.6|938.8|938.8|938.8|938.6|1415
1627465190000|2021-07-28 09:39:50|939|938.8|939|938.6|939.2|938.8|939|938.6|92
1627465200000|2021-07-28 09:40:00|939.2|938.8|939.4|939|939.4|939|939.2|938.8|723
1627465210000|2021-07-28 09:40:10|939.6|938.8|939.6|939|939.6|939.2|939.4|938.8|0
1627465220000|2021-07-28 09:40:20|939.4|939.2|939.4|939.2|939.6|939.2|939.4|939.2|703
1627465230000|2021-07-28 09:40:30|939.6||939.6||939.6||939.6||0
1627465260000|2021-07-28 09:41:00|939.4|939|939.2|938.8|939.6|939|939.2|938.8|1371
1627465280000|2021-07-28 09:41:20|939.4|939|939.6|939|939.6|939.2|939.4|939|1
1627465290000|2021-07-28 09:41:30|939.4||939.4||939.4||939.4||0
1627465300000|2021-07-28 09:41:40|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939|0
1627465320000|2021-07-28 09:42:00|939.8||939.8||939.8||939.8||0
1627465330000|2021-07-28 09:42:10|939.6|939.4|940|939.6|940|939.6|939.6|939.4|0
1627465350000|2021-07-28 09:42:30|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1627465360000|2021-07-28 09:42:40|940.4|940|940.4|940.2|940.4|940.2|940.4|940|2958
1627465370000|2021-07-28 09:42:50|940.2|940|940.4|940|940.4|940|940.2|940|69
1627465390000|2021-07-28 09:43:10|940.2|939.8|940|939.8|940.4|939.8|940|939.8|3255
1627465400000|2021-07-28 09:43:20|939.8|939.6|939.8|939.6|939.8|939.8|939.8|939.6|3644
1627465410000|2021-07-28 09:43:30|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|300
1627465490000|2021-07-28 09:44:50|939.8|939.4|939.8|939.4|939.8|939.6|939.8|939.4|2044
1627465540000|2021-07-28 09:45:40|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|199
1627465560000|2021-07-28 09:46:00|939.4||939.4||939.4||939.4||0
1627465570000|2021-07-28 09:46:10|939.2|939|939.4|939|939.4|939|939.2|939|1871
1627465620000|2021-07-28 09:47:00|939.2|938.8|939.2|938.8|939.2|938.8|939|938.8|1246
1627465630000|2021-07-28 09:47:10|939||939||939||939||0
1627465640000|2021-07-28 09:47:20|||||||||300
1627465660000|2021-07-28 09:47:40|939.2|939|939.6|939.2|939.6|939.2|939.2|939|8190
1627465670000|2021-07-28 09:47:50|939.4|939.4|939.6|939.4|939.6|939.4|939.4|939.2|712
1627465680000|2021-07-28 09:48:00|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|256
1627465700000|2021-07-28 09:48:20||939.4||939.4||939.4||939.4|0
1627465710000|2021-07-28 09:48:30|939.8||939.6||939.8||939.6||0
1627465720000|2021-07-28 09:48:40|939.8||939.8||940||939.8||0
1627465730000|2021-07-28 09:48:50|939.6||939.6||939.6||939.6||0
1627465740000|2021-07-28 09:49:00||939.2||939.2||939.2||939.2|1457
1627465750000|2021-07-28 09:49:10||939.4||939.4||939.4||939.4|0
1627465800000|2021-07-28 09:50:00|939.8|939.6|939.8|939.4|939.8|939.6|939.6|939.4|3964
1627465810000|2021-07-28 09:50:10|939.6|939.6|940|939.8|940.2|939.8|939.6|939.4|9400
1627465820000|2021-07-28 09:50:20|940.2|940|940.2|940|940.4|940|940.2|940|1983
1627465830000|2021-07-28 09:50:30|940|939.8|940.2|939.8|940.2|939.8|940|939.8|198
1627465860000|2021-07-28 09:51:00|940||940.2||940.2||940||0
1627465870000|2021-07-28 09:51:10|940||940||940||940||0
1627465880000|2021-07-28 09:51:20|||||||||35
1627465900000|2021-07-28 09:51:40|939.8|939.6|940|939.6|940|939.6|939.8|939.6|170
1627465930000|2021-07-28 09:52:10|939.8|939.4|939.8|939.4|940|939.4|939.6|939.4|5850
1627465940000|2021-07-28 09:52:20|939.6|939.2|939.2|939|939.8|939.2|939.2|939|9890
1627465950000|2021-07-28 09:52:30|939.4|939.2|939.6|939.2|939.8|939.6|939.4|939.2|5482
1627465960000|2021-07-28 09:52:40|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939.2|0
1627465970000|2021-07-28 09:52:50|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939.2|0
1627465990000|2021-07-28 09:53:10||939.4||939.2||939.4||939.2|0
1627466010000|2021-07-28 09:53:30|939.8|939.4|940|939.6|940|939.6|939.8|939.4|0
1627466020000|2021-07-28 09:53:40|939.8|939.4|940|939.6|940|939.6|939.8|939.4|0
1627466030000|2021-07-28 09:53:50|939.8|939.4|940|939.6|940|939.6|939.8|939.4|0
1627466040000|2021-07-28 09:54:00|940.2|939.8|940.2|939.8|940.4|940|940.2|939.8|2660
1627466050000|2021-07-28 09:54:10|940.4|940|940.4|940.2|940.4|940.2|940.4|940|1412
1627466060000|2021-07-28 09:54:20|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|1458
1627466070000|2021-07-28 09:54:30|940.4||940.4||940.6||940.4||10875
1627466080000|2021-07-28 09:54:40|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|1
1627466090000|2021-07-28 09:54:50|940.4||940.4||940.4||940.4||0
1627466100000|2021-07-28 09:55:00|940.6|940|940.4|940|940.6|940|940.2|940|157
1627466110000|2021-07-28 09:55:10|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1627466140000|2021-07-28 09:55:40|940.4|940|940.4|940|940.4|940|940.4|940|0
1627466170000|2021-07-28 09:56:10|940.2||940.2||940.2||940.2||0
1627466180000|2021-07-28 09:56:20|940.4||940.4||940.4||940.4||0
1627466190000|2021-07-28 09:56:30|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940|1971
1627466200000|2021-07-28 09:56:40|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.4|1849
1627466220000|2021-07-28 09:57:00|941|940.6|940.8|940.4|941|940.8|940.8|940.4|3639
1627466250000|2021-07-28 09:57:30|941|940.6|941|940.6|941|940.6|940.8|940.6|1036
1627466260000|2021-07-28 09:57:40|940.8|940.4|940.8|940.4|941|940.6|940.6|940.4|3347
1627466270000|2021-07-28 09:57:50|940.6||940.6||940.6||940.6||0
1627466280000|2021-07-28 09:58:00|940.8||940.8||940.8||940.8||0
1627466290000|2021-07-28 09:58:10|940.6|940.2|940.4|940.2|940.8|940.2|940.4|940.2|3629
1627466320000|2021-07-28 09:58:40|940.6|940.4|940.6|940.2|940.8|940.4|940.6|940.2|1450
1627466330000|2021-07-28 09:58:50|940.8||940.6||940.8||940.6||0
1627466360000|2021-07-28 09:59:20|940.8||940.6||940.8||940.6||0
1627466380000|2021-07-28 09:59:40|940.8|940.4|941|940.6|941|940.6|940.8|940.4|2309
1627466420000|2021-07-28 10:00:20|940.8||941||941||940.8||0
1627466430000|2021-07-28 10:00:30|940.8||941||941||940.8||250
1627466440000|2021-07-28 10:00:40|940.8||941||941||940.8||0
1627466470000|2021-07-28 10:01:10|940.8||941||941||940.8||0
1627466480000|2021-07-28 10:01:20|940.8||941||941||940.8||0
1627466520000|2021-07-28 10:02:00|940.8|940.8|941|940.8|941|940.8|940.8|940.8|1393
1627466540000|2021-07-28 10:02:20|941.2|941|941.6|941.4|941.8|941.4|941.2|941|80160
1627466550000|2021-07-28 10:02:30|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|982
1627466560000|2021-07-28 10:02:40||941.4||941.4||941.4||941.4|1722
1627466570000|2021-07-28 10:02:50|941.8||941.6||942||941.6||2275
1627466580000|2021-07-28 10:03:00|||||||||1415
1627466610000|2021-07-28 10:03:30|941.4|941.2|941.6|941.2|941.6|941.4|941.4|941.2|3219
1627466630000|2021-07-28 10:03:50|941.4|941|941.4|941|941.6|941|941.2|941|2183
1627466640000|2021-07-28 10:04:00||941.2||941.2||941.2||941|266
1627466650000|2021-07-28 10:04:10||941||941||941.2||941|0
1627466680000|2021-07-28 10:04:40|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|1753
1627466690000|2021-07-28 10:04:50|941.8|941.4|941.8|941.4|941.8|941.6|941.8|941.4|8656
1627466710000|2021-07-28 10:05:10|941.6||941.8||941.8||941.6||0
1627466760000|2021-07-28 10:06:00|941.6||941.6||941.6||941.6||0
1627466770000|2021-07-28 10:06:10|941.8|941.2|941.6|941.2|941.8|941.2|941.4|941.2|3003
1627466840000|2021-07-28 10:07:20||941.4||941.4||941.4||941.2|0
1627466880000|2021-07-28 10:08:00|941.4|941.2|941.6|941.2|941.6|941.4|941.4|941.2|5594
1627466900000|2021-07-28 10:08:20||941.4||941.4||941.4||941.2|1281
1627466910000|2021-07-28 10:08:30||941.2||941.2||941.2||941.2|115
1627466920000|2021-07-28 10:08:40|941.4||941.4||941.4||941.4||0
1627466930000|2021-07-28 10:08:50|941.2|941|941.2|941|941.2|941|941.2|941|1451
1627466940000|2021-07-28 10:09:00|941.4||941.2||941.4||941.2||605
1627466970000|2021-07-28 10:09:30|||||||||9
1627466980000|2021-07-28 10:09:40|||||||||812
1627466990000|2021-07-28 10:09:50|941|940.8|941.2|940.8|941.2|940.8|941|940.8|4834
1627467020000|2021-07-28 10:10:20|941|940.6|941|940.6|941|940.8|940.8|940.4|8959
1627467030000|2021-07-28 10:10:30|940.8|940.4|940.8|940.4|940.8|940.6|940.6|940.4|3372
1627467040000|2021-07-28 10:10:40|940.6|940.6|940.8|940.4|941|940.6|940.6|940.4|1269
1627467080000|2021-07-28 10:11:20|941|940.6|941|940.8|941|940.8|941|940.6|721
1627467090000|2021-07-28 10:11:30|941.2|941|941.2|940.8|941.2|941|941.2|940.8|1351
1627467120000|2021-07-28 10:12:00|941.4|941|941.6|941.2|941.6|941.2|941.4|940.8|2857
1627467130000|2021-07-28 10:12:10|941.4|941|941.4|941.2|941.6|941.2|941.2|941|27170
1627467140000|2021-07-28 10:12:20|941.6|941|941.2|940.8|941.6|941|941.2|940.8|7337
1627467150000|2021-07-28 10:12:30|941|940.6|940.8|940.4|941.2|940.6|940.6|940.4|1453
1627467160000|2021-07-28 10:12:40|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940.2|301
1627467170000|2021-07-28 10:12:50||940||940||940||940|0
1627467180000|2021-07-28 10:13:00|940.2|939.8|940.2|939.8|940.4|940|940|939.6|7577
1627467210000|2021-07-28 10:13:30|940|939.6|939.6|939.2|940|939.6|939.6|939.2|6865
1627467220000|2021-07-28 10:13:40|939.4|939.4|939.6|939.4|939.6|939.4|939.4|939.2|0
1627467230000|2021-07-28 10:13:50||939.2||939.2||939.4||939.2|0
1627467250000|2021-07-28 10:14:10||939.4||939.2||939.4||939.2|0
1627467260000|2021-07-28 10:14:20||939.4||939.4||939.4||939.2|0
1627467270000|2021-07-28 10:14:30|939.8|939.6|939.8|939.4|940|939.6|939.8|939.4|2
1627467280000|2021-07-28 10:14:40|940|939.6|939.8|939.4|940|939.8|939.8|939.4|131
1627467300000|2021-07-28 10:15:00|940|939.6|939.8|939.4|940|939.6|939.8|939.4|0
1627467330000|2021-07-28 10:15:30|939.6|939.2|939.2|939|939.6|939.2|939.2|939|3197
1627467340000|2021-07-28 10:15:40|939.4||939.4||939.4||939.4||1248
1627467350000|2021-07-28 10:15:50|939.2|938.8|939.2|938.8|939.4|939|939|938.8|10627
1627467360000|2021-07-28 10:16:00|939|938.6|938.8|938.4|939|938.6|938.8|938.4|0
1627467370000|2021-07-28 10:16:10|938.6|938.2|938.6|938.2|938.6|938.2|938.2|938|5712
1627467380000|2021-07-28 10:16:20|938.4|938|938.8|938.4|938.8|938.6|938.4|938|1053
1627467390000|2021-07-28 10:16:30|939|938.6|939.4|939|939.4|939|939|938.6|3511
1627467400000|2021-07-28 10:16:40|939.2|938.8|939.4|939|939.6|939.2|939.2|938.8|689
1627467410000|2021-07-28 10:16:50|939.6|939.2|939.8|939.4|939.8|939.4|939.4|939.2|0
1627467420000|2021-07-28 10:17:00|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939.2|494
1627467430000|2021-07-28 10:17:10|939.4|939|939|938.8|939.4|939.2|939|938.8|3253
1627467440000|2021-07-28 10:17:20|939.2|939|939.4|939|939.4|939|939.2|939|0
1627467450000|2021-07-28 10:17:30|939.2|938.8|939.4|939|939.4|939|939.2|938.8|0
1627467470000|2021-07-28 10:17:50|939.6|939.2|939.8|939.4|939.8|939.6|939.6|939.2|818
1627467480000|2021-07-28 10:18:00||939.2||939.4||939.6||939.2|0
1627467490000|2021-07-28 10:18:10|939.6||939.8||939.8||939.6||1076
1627467530000|2021-07-28 10:18:50|940|939.6|940|939.6|940.2|939.8|940|939.4|1122
1627467540000|2021-07-28 10:19:00|940.2|939.8|940.2|939.8|940.2|939.8|940|939.6|0
1627467550000|2021-07-28 10:19:10|940|939.6|940|939.6|940.2|939.8|939.8|939.6|1356
1627467560000|2021-07-28 10:19:20|940.2|939.8|940.2|939.8|940.2|939.8|940|939.6|0
1627467570000|2021-07-28 10:19:30|940|939.6|940|939.6|940.2|939.8|940|939.6|1142
1627467580000|2021-07-28 10:19:40|940.2|939.8|940.4|940|940.4|940|940.2|939.8|1084
1627467590000|2021-07-28 10:19:50||939.8||940||940||939.8|0
1627467600000|2021-07-28 10:20:00|940.2|939.8|940|939.6|940.4|939.8|940|939.6|1499
1627467610000|2021-07-28 10:20:10|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|2672
1627467640000|2021-07-28 10:20:40|939.6|939.6|939.8|939.6|939.8|939.6|939.6|939.6|2340
1627467650000|2021-07-28 10:20:50|940||940||940||940||403
1627467670000|2021-07-28 10:21:10|939.8|939.4|939.6|939.2|940|939.6|939.6|939.2|2040
1627467700000|2021-07-28 10:21:40|939.8|939.4|940|939.8|940|939.8|939.8|939.4|2197
1627467710000|2021-07-28 10:21:50|940.2||940.2||940.2||940||1119
1627467720000|2021-07-28 10:22:00||940||940||940||940|0
1627467730000|2021-07-28 10:22:10|940.4|940.2|940.4|940|940.4|940.2|940.2|940|1
1627467750000|2021-07-28 10:22:30|940.2|939.8|940.2|939.8|940.4|939.8|940.2|939.8|1178
1627467760000|2021-07-28 10:22:40|940|940|940.4|940|940.4|940|940|939.8|119
1627467770000|2021-07-28 10:22:50|940.2|939.8|940.4|940|940.4|940|940.2|939.8|0
1627467790000|2021-07-28 10:23:10|940.2|939.8|940.4|940|940.4|940|940.2|939.8|0
1627467800000|2021-07-28 10:23:20|940.2|939.8|940.2|940|940.4|940|940|939.8|250
1627467810000|2021-07-28 10:23:30||939.8||939.8||939.8||939.8|0
1627467820000|2021-07-28 10:23:40|940.4|940|940.2|940|940.4|940|940.2|940|3113
1627467830000|2021-07-28 10:23:50|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|3155
1627467840000|2021-07-28 10:24:00|940.2|940|940.4|940|940.4|940|940.2|940|1736
1627467860000|2021-07-28 10:24:20||940.2||940.2||940.2||940|57
1627467870000|2021-07-28 10:24:30|940.6|940.4|940.6|940.4|940.8|940.4|940.6|940.2|1593
1627467880000|2021-07-28 10:24:40|940.4|940.2|940.6|940|940.6|940.2|940.2|940|7940
1627467890000|2021-07-28 10:24:50|940.4||940.4||940.4||940.4||0
1627467900000|2021-07-28 10:25:00||940.2||940||940.2||940|0
1627467920000|2021-07-28 10:25:20|940.2||940.2||940.2||940.2||0
1627467930000|2021-07-28 10:25:30|940.4||940.4||940.4||940.2||46
1627467960000|2021-07-28 10:26:00|940.2||940.2||940.2||940.2||0
1627467990000|2021-07-28 10:26:30|940|939.8|940|939.8|940|939.8|940|939.6|3346
1627468030000|2021-07-28 10:27:10|940.2|940|940.2|940|940.2|940|940.2|940|1790
1627468040000|2021-07-28 10:27:20||939.8||939.8||939.8||939.8|0
1627468050000|2021-07-28 10:27:30|940|939.6|940|939.6|940.2|939.6|939.8|939.6|3111
1627468100000|2021-07-28 10:28:20|940.2|939.8|940|939.6|940.2|940|939.8|939.6|5995
1627468120000|2021-07-28 10:28:40|940.2|939.8|940.2|939.8|940.2|940|940.2|939.8|0
1627468130000|2021-07-28 10:28:50|940||940||940.2||940||1391
1627468140000|2021-07-28 10:29:00|940.2||940.2||940.2||940.2||0
1627468150000|2021-07-28 10:29:10|940.4||940.2||940.4||940.2||0
1627468180000|2021-07-28 10:29:40|940.4|940|940.6|940.4|940.6|940.4|940.4|940|1232
1627468190000|2021-07-28 10:29:50|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|716
1627468250000|2021-07-28 10:30:50||940.4||940.4||940.4||940.4|0
1627468270000|2021-07-28 10:31:10|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|1615
1627468300000|2021-07-28 10:31:40|941|940.6|940.8|940.6|941|940.8|940.8|940.6|3002
1627468310000|2021-07-28 10:31:50|941||941||941||941||0
1627468320000|2021-07-28 10:32:00||940.8||940.8||940.8||940.8|0
1627468330000|2021-07-28 10:32:10|941.2||941||941.2||941||1137
1627468340000|2021-07-28 10:32:20|941.2||941.2||941.2||941.2||0
1627468360000|2021-07-28 10:32:40|941|940.6|940.6|940.4|941.2|940.6|940.6|940.4|6365
1627468380000|2021-07-28 10:33:00|940.8||940.8||940.8||940.8||1039
1627468420000|2021-07-28 10:33:40|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940|448
1627468430000|2021-07-28 10:33:50||940.4||940.4||940.4||940.2|315
1627468440000|2021-07-28 10:34:00|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|2431
1627468450000|2021-07-28 10:34:10|941||940.8||941||940.8||0
1627468460000|2021-07-28 10:34:20|941||941||941||941||0
1627468470000|2021-07-28 10:34:30|940.8|940.4|941|940.6|941|940.6|940.6|940.4|91
1627468480000|2021-07-28 10:34:40|940.8||941||941||940.8||0
1627468490000|2021-07-28 10:34:50|940.8||940.8||940.8||940.8||0
1627468520000|2021-07-28 10:35:20|941||941||941||941||0
1627468540000|2021-07-28 10:35:40|||||||||450
1627468560000|2021-07-28 10:36:00|940.8|940.4|940.8|940.4|941|940.4|940.6|940.4|3022
1627468600000|2021-07-28 10:36:40||940.6||940.6||940.6||940.6|0
1627468610000|2021-07-28 10:36:50|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|1580
1627468620000|2021-07-28 10:37:00|940.6|940.2|940.6|940.2|940.8|940.2|940.4|940.2|5662
1627468630000|2021-07-28 10:37:10|940.4||940.4||940.4||940.4||0
1627468660000|2021-07-28 10:37:40|940.6|940.4|940.4|940.2|940.6|940.4|940.4|940.2|1699
1627468670000|2021-07-28 10:37:50|940.2|940|940.4|940|940.4|940|940.2|940|2777
1627468680000|2021-07-28 10:38:00|940.2|939.8|940|939.8|940.2|939.8|940|939.8|4341
1627468690000|2021-07-28 10:38:10||939.6||939.6||939.6||939.6|0
1627468700000|2021-07-28 10:38:20|939.8|939.8|939.8|939.6|940|939.8|939.8|939.6|31566
1627468710000|2021-07-28 10:38:30|940|939.8|939.2|939|940.2|939.8|939.2|938.8|42902
1627468720000|2021-07-28 10:38:40|939.4|939.2|939.8|939.4|939.8|939.6|939.4|939|9730
1627468730000|2021-07-28 10:38:50|939.6|939.6|940|939.8|940|939.8|939.6|939.4|8051
1627468740000|2021-07-28 10:39:00|940.2|940|940.2|939.8|940.4|940|940.2|939.8|1500
1627468800000|2021-07-28 10:40:00|940.4|940|940.8|940.4|940.8|940.4|940.4|939.8|2201
1627468810000|2021-07-28 10:40:10|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940.2|4343
1627468830000|2021-07-28 10:40:30|940.8|940.4|940.8|940.4|941|940.6|940.8|940.4|1756
1627468880000|2021-07-28 10:41:20|941|940.6|941|940.4|941|940.8|940.8|940.4|2343
1627468890000|2021-07-28 10:41:30|940.8||940.8||940.8||940.8||0
1627468910000|2021-07-28 10:41:50|941|940.6|941.2|940.8|941.2|941|941|940.6|3623
1627468930000|2021-07-28 10:42:10|941.4|941|941.4|941.2|941.6|941.2|941.4|940.8|2738
1627468970000|2021-07-28 10:42:50|941.2|941|941.4|941|941.4|941|941.2|941|99
1627468990000|2021-07-28 10:43:10|941.2|940.8|940.8|940.4|941.2|940.8|940.8|940.4|4165
1627469000000|2021-07-28 10:43:20|941|940.6|941|940.6|941|940.6|941|940.6|0
1627469010000|2021-07-28 10:43:30|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|1770
1627469020000|2021-07-28 10:43:40|941|940.6|941.2|940.8|941.4|941|941|940.6|0
1627469030000|2021-07-28 10:43:50|941.4||941.2||941.4||941.2||0
1627469040000|2021-07-28 10:44:00|941.4|941|941|940.8|941.4|941|941|940.8|1822
1627469070000|2021-07-28 10:44:30|940.8|940.6|941|940.6|941|940.6|940.8|940.6|426
1627469080000|2021-07-28 10:44:40|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|278
1627469090000|2021-07-28 10:44:50|941|940.6|941.2|940.8|941.2|940.8|941|940.6|0
1627469100000|2021-07-28 10:45:00|941|940.6|941.2|940.8|941.2|940.8|941|940.6|0
1627469110000|2021-07-28 10:45:10|941|940.6|940.8|940.6|941.2|940.6|940.8|940.6|295
1627469120000|2021-07-28 10:45:20|941|940.4|940.8|940.4|941|940.4|940.8|940.4|1502
1627469130000|2021-07-28 10:45:30|941|940.6|941|940.6|941.2|940.6|941|940.6|0
1627469150000|2021-07-28 10:45:50|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|722
1627469160000|2021-07-28 10:46:00|941||941||941||941||0
1627469170000|2021-07-28 10:46:10|941.2|941|941|940.8|941.2|941|941|940.8|2366
1627469180000|2021-07-28 10:46:20|941.2|941|941.2|941|941.2|941|941.2|941|281
1627469190000|2021-07-28 10:46:30||940.8||940.8||940.8||940.8|0
1627469220000|2021-07-28 10:47:00|941.4|941|941.2|940.8|941.4|941|941.2|940.8|2500
1627469240000|2021-07-28 10:47:20|941.4||941.2||941.4||941.2||0
1627469270000|2021-07-28 10:47:50|941.4|941|941.2|940.8|941.4|941|941.2|940.8|0
1627469300000|2021-07-28 10:48:20||941||941||941||941|1270
1627469310000|2021-07-28 10:48:30|941.4|941.2|941.4|941|941.4|941.2|941.2|941|7268
1627469320000|2021-07-28 10:48:40|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|4437
1627469360000|2021-07-28 10:49:20|||||||||1
1627469370000|2021-07-28 10:49:30||941.4||941.2||941.4||941.2|0
1627469400000|2021-07-28 10:50:00|941.4|941|941|940.8|941.6|941|941|940.8|7145
1627469410000|2021-07-28 10:50:10|941.2||941||941.2||941||0
1627469420000|2021-07-28 10:50:20|||||||||182
1627469470000|2021-07-28 10:51:10|941.2|941|941.2|940.8|941.4|941|941.2|940.8|773
1627469490000|2021-07-28 10:51:30|941.4||941.2||941.4||941.2||0
1627469500000|2021-07-28 10:51:40|941.4|941|941.2|940.8|941.4|941|941.2|940.8|0
1627469520000|2021-07-28 10:52:00|941.4|941|941.2|940.8|941.4|941|941.2|940.8|0
1627469540000|2021-07-28 10:52:20|941.4||941.2||941.4||941.2||0
1627469560000|2021-07-28 10:52:40|941||941||941||941||0
1627469570000|2021-07-28 10:52:50|941.2||941.2||941.2||941.2||0
1627469590000|2021-07-28 10:53:10||941||940.8||941||940.8|0
1627469600000|2021-07-28 10:53:20||941||941||941||941|0
1627469610000|2021-07-28 10:53:30|941|940.8|941|940.8|941.2|940.8|941|940.8|963
1627469620000|2021-07-28 10:53:40|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|503
1627469630000|2021-07-28 10:53:50|940.6|940.4|940.4|940.2|940.6|940.4|940.4|940.2|1149
1627469640000|2021-07-28 10:54:00||940||940.2||940.2||940|0
1627469650000|2021-07-28 10:54:10|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|266
1627469670000|2021-07-28 10:54:30||940.6||940.4||940.6||940.4|2688
1627469690000|2021-07-28 10:54:50|941|940.6|941|940.6|941|940.6|941|940.6|0
1627469700000|2021-07-28 10:55:00|940.8|940.4|940.8|940.4|941|940.6|940.8|940.4|0
1627469730000|2021-07-28 10:55:30|941|940.6|941|940.6|941.2|940.8|941|940.6|664
1627469750000|2021-07-28 10:55:50|941.2|940.8|941.2|941|941.2|941|941.2|940.8|29
1627469760000|2021-07-28 10:56:00|941|940.8|941.2|940.8|941.2|941|941|940.8|2526
1627469800000|2021-07-28 10:56:40|941|940.6|941.2|940.8|941.2|940.8|940.8|940.6|5140
1627469810000|2021-07-28 10:56:50|941|940.6|940.8|940.6|941|940.8|940.8|940.6|0
1627469840000|2021-07-28 10:57:20|940.6|940.4|940.6|940.2|940.6|940.4|940.4|940.2|9811
1627469850000|2021-07-28 10:57:30||940||940.2||940.2||940|0
1627469870000|2021-07-28 10:57:50|940.4||940.4||940.4||940.4||0
1627469880000|2021-07-28 10:58:00|940.6||940.6||940.6||940.6||0
1627469910000|2021-07-28 10:58:30|940.4||940.4||940.4||940.4||0
1627469940000|2021-07-28 10:59:00|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|85
1627469960000|2021-07-28 10:59:20|940.8|940.4|940.8|940.6|940.8|940.6|940.8|940.4|12
1627469970000|2021-07-28 10:59:30|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|1926
1627470020000|2021-07-28 11:00:20||940.6||940.6||940.6||940.6|0
1627470030000|2021-07-28 11:00:30||940.4||940.4||940.4||940.4|231
1627470040000|2021-07-28 11:00:40||940.6||940.4||940.6||940.4|0
1627470050000|2021-07-28 11:00:50||940.6||940.6||940.6||940.6|0
1627470060000|2021-07-28 11:01:00|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|0
1627470100000|2021-07-28 11:01:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|0
1627470110000|2021-07-28 11:01:50|940.6|940|940.2|940|940.6|940|940.2|940|1069
1627470130000|2021-07-28 11:02:10|940|939.8|939.8|939.4|940|939.8|939.8|939.4|82
1627470140000|2021-07-28 11:02:20|940|939.6|940.2|939.8|940.2|939.8|939.8|939.6|725
1627470160000|2021-07-28 11:02:40|940||940.2||940.2||940||90
1627470170000|2021-07-28 11:02:50|940||940.2||940.2||940||0
1627470180000|2021-07-28 11:03:00|940|940|939.8|939.4|940.2|940|939.8|939.4|6997
1627470200000|2021-07-28 11:03:20|940|939.6|940|939.8|940|939.8|940|939.6|1031
1627470210000|2021-07-28 11:03:30|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|1408
1627470220000|2021-07-28 11:03:40|940|939.6|940|939.6|940|939.6|939.8|939.4|0
1627470230000|2021-07-28 11:03:50|939.8|939.4|939.6|939.4|939.8|939.6|939.6|939.4|3891
1627470240000|2021-07-28 11:04:00|939.8|939.6|939|938.6|939.8|939.6|939|938.6|4910
1627470250000|2021-07-28 11:04:10|939.2|938.8|939|938.6|939.2|938.8|939|938.6|0
1627470260000|2021-07-28 11:04:20|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|0
1627470270000|2021-07-28 11:04:30|||||||||105
1627470290000|2021-07-28 11:04:50|938.8|938.4|938.8|938.4|938.8|938.6|938.6|938.4|1839
1627470300000|2021-07-28 11:05:00|939|938.6|939|938.6|939|938.8|938.8|938.6|1258
1627470310000|2021-07-28 11:05:10|939.2|938.8|938.8|938.4|939.4|939|938.8|938.4|2986
1627470320000|2021-07-28 11:05:20|939||938.6||939||938.6||0
1627470330000|2021-07-28 11:05:30|938.4|938.2|938.4|938|938.4|938.2|938.4|938|508
1627470340000|2021-07-28 11:05:40||938.2||938||938.2||938|860
1627470350000|2021-07-28 11:05:50||938.2||938||938.2||938|0
1627470360000|2021-07-28 11:06:00||938.2||938||938.2||938|141
1627470370000|2021-07-28 11:06:10|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938|128
1627470400000|2021-07-28 11:06:40||938.4||938.2||938.4||938|3
1627470410000|2021-07-28 11:06:50|938.4|938|938.4|938|938.4|938|938.4|938|0
1627470420000|2021-07-28 11:07:00|938.2||938.4||938.4||938.2||0
1627470440000|2021-07-28 11:07:20|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1627470450000|2021-07-28 11:07:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|697
1627470460000|2021-07-28 11:07:40|939||938.8||939||938.8||0
1627470480000|2021-07-28 11:08:00|938.6|938.2|938.6|938.2|938.8|938.2|938.6|938.2|0
1627470490000|2021-07-28 11:08:10|938.8|938.4|938.4|938.2|938.8|938.4|938.4|938.2|1362
1627470520000|2021-07-28 11:08:40|938.6||938.4||938.6||938.4||2470
1627470540000|2021-07-28 11:09:00|938.6||938.6||938.6||938.6||0
1627470550000|2021-07-28 11:09:10|||||||||1500
1627470560000|2021-07-28 11:09:20||938.4||938.4||938.4||938.4|12
1627470570000|2021-07-28 11:09:30||938.2||938.2||938.2||938.2|0
1627470590000|2021-07-28 11:09:50|938.4||938.4||938.4||938.4||0
1627470600000|2021-07-28 11:10:00|938.2|938|938|937.8|938.4|938|938|937.8|3240
1627470610000|2021-07-28 11:10:10|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|767
1627470620000|2021-07-28 11:10:20|||||||||267
1627470660000|2021-07-28 11:11:00|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1240
1627470700000|2021-07-28 11:11:40|||||||||1
1627470720000|2021-07-28 11:12:00|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|2357
1627470730000|2021-07-28 11:12:10|937.6||937.6||937.6||937.6||0
1627470750000|2021-07-28 11:12:30|937.8||937.6||937.8||937.6||0
1627470770000|2021-07-28 11:12:50|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.4|7
1627470780000|2021-07-28 11:13:00|||||||||1
1627470790000|2021-07-28 11:13:10|938|937.8|937.8|937.4|938|937.8|937.8|937.4|11581
1627470810000|2021-07-28 11:13:30|937.6||937.6||937.6||937.6||0
1627470820000|2021-07-28 11:13:40|937.8|937.6|937.8|937.6|938|937.6|937.8|937.6|2749
1627470840000|2021-07-28 11:14:00|938|937.8|937.8|937.6|938|937.8|937.8|937.6|6323
1627470900000|2021-07-28 11:15:00||937.4||937.6||937.6||937.4|839
1627470920000|2021-07-28 11:15:20|937.6|937.4|937.6|937.4|937.8|937.6|937.6|937.4|4474
1627470930000|2021-07-28 11:15:30|937.8||937.8||937.8||937.8||0
1627470960000|2021-07-28 11:16:00|937.6|937.6|937.6|937.4|937.8|937.6|937.6|937.4|548
1627471000000|2021-07-28 11:16:40|937.4|937.2|937.2|937|937.4|937.2|937.2|937|375
1627471020000|2021-07-28 11:17:00|937|936.8|937|936.8|937|936.8|937|936.8|13328
1627471030000|2021-07-28 11:17:10|937.2|937|937.4|937.2|937.4|937.2|937.2|937|5269
1627471050000|2021-07-28 11:17:30|937.2|937|937.6|937.2|937.6|937.2|937.2|936.8|2277
1627471080000|2021-07-28 11:18:00|937.4||937.4||937.4||937.4||0
1627471090000|2021-07-28 11:18:10||937||937||937||937|0
1627471120000|2021-07-28 11:18:40|937.2||937.2||937.2||937.2||0
1627471130000|2021-07-28 11:18:50|937.4||937.4||937.4||937.4||0
1627471150000|2021-07-28 11:19:10|937.2||937.2||937.2||937.2||0
1627471160000|2021-07-28 11:19:20|||||||||272
1627471190000|2021-07-28 11:19:50|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1394
1627471200000|2021-07-28 11:20:00|937.4|937|937.4|937|937.4|937|937.4|937|2265
1627471250000|2021-07-28 11:20:50|937.2|936.8|937|936.6|937.2|936.8|937|936.6|1265
1627471260000|2021-07-28 11:21:00|936.8||936.8||936.8||936.8||0
1627471270000|2021-07-28 11:21:10|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|1475
1627471280000|2021-07-28 11:21:20|936.8||936.8||936.8||936.8||0
1627471300000|2021-07-28 11:21:40||936.6||936.4||936.6||936.4|5
1627471310000|2021-07-28 11:21:50|936.6||936.6||936.6||936.6||0
1627471350000|2021-07-28 11:22:30|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|82
1627471360000|2021-07-28 11:22:40|||||||||5
1627471370000|2021-07-28 11:22:50|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|3330
1627471380000|2021-07-28 11:23:00|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.4|1337
1627471390000|2021-07-28 11:23:10|937||936.8||937||936.8||0
1627471400000|2021-07-28 11:23:20|937||936.8||937||936.8||0
1627471410000|2021-07-28 11:23:30|937||936.8||937||936.8||0
1627471420000|2021-07-28 11:23:40|937||936.8||937||936.8||5
1627471440000|2021-07-28 11:24:00|937|936.8|937.4|937|937.4|937|937|936.8|851
1627471450000|2021-07-28 11:24:10|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1627471460000|2021-07-28 11:24:20|937.4|937|937.4|937|937.4|937|937.4|937|0
1627471470000|2021-07-28 11:24:30|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1627471480000|2021-07-28 11:24:40||937||937||937||937|0
1627471490000|2021-07-28 11:24:50|937|936.8|937|936.6|937|936.8|936.8|936.6|22
1627471540000|2021-07-28 11:25:40||936.8||936.8||936.8||936.8|332
1627471550000|2021-07-28 11:25:50|937.2|937|937.2|937|937.4|937|937.2|937|0
1627471560000|2021-07-28 11:26:00|937.4||937.4||937.4||937.4||0
1627471570000|2021-07-28 11:26:10|937.2|936.8|937.2|937|937.2|937|937|936.6|233
1627471620000|2021-07-28 11:27:00|||||||||450
1627471650000|2021-07-28 11:27:30|937|936.8|937|936.6|937|936.8|937|936.6|1147
1627471670000|2021-07-28 11:27:50||936.8||936.6||936.8||936.6|0
1627471680000|2021-07-28 11:28:00|937.2|936.8|937|936.8|937.2|936.8|937|936.8|3417
1627471690000|2021-07-28 11:28:10|937.2|937|937|936.6|937.2|937|936.8|936.6|6841
1627471740000|2021-07-28 11:29:00|937.2|936.8|937.4|937|937.6|937.2|937.2|936.8|1814
1627471750000|2021-07-28 11:29:10|937.2|937.2|937.8|937.4|937.8|937.4|937.2|937|9524
1627471760000|2021-07-28 11:29:20|938|937.6|938|937.6|938|937.8|937.8|937.4|9621
1627471780000|2021-07-28 11:29:40||937.8||937.8||937.8||937.8|488
1627471790000|2021-07-28 11:29:50|938.2|938|938.2|938|938.2|938|938.2|937.8|516
1627471800000|2021-07-28 11:30:00|938.4|938.2|938.4|938|938.4|938.2|938.2|938|4
1627471820000|2021-07-28 11:30:20|938.2|938.2|938.4|938.2|938.4|938.2|938.2|938|3780
1627471830000|2021-07-28 11:30:30|938.6|938|938.8|938.4|938.8|938.4|938.6|938|106
1627471850000|2021-07-28 11:30:50|938.6|938.2|938.4|938.2|938.8|938.2|938.4|938.2|5162
1627471860000|2021-07-28 11:31:00|938.6|938.4|938.6|938.2|938.8|938.4|938.6|938.2|1281
1627471880000|2021-07-28 11:31:20|||||||||550
1627471920000|2021-07-28 11:32:00|938.8|938.4|938.6|938.2|938.8|938.4|938.4|938.2|2231
1627471950000|2021-07-28 11:32:30||938.4||938.2||938.4||938.2|0
1627471960000|2021-07-28 11:32:40|938.8|938.4|938.6|938.2|938.8|938.6|938.6|938.2|1572
1627471990000|2021-07-28 11:33:10|938.4|938|938|937.6|938.6|938|938|937.6|6054
1627472050000|2021-07-28 11:34:10|938.2|937.8|938.4|938|938.4|938.2|938.2|937.6|7262
1627472060000|2021-07-28 11:34:20|938.2|937.8|938.8|938.4|938.8|938.4|938.2|937.8|1
1627472080000|2021-07-28 11:34:40|939|938.6|938.8|938.4|939|938.6|938.8|938.4|0
1627472090000|2021-07-28 11:34:50|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938|834
1627472100000|2021-07-28 11:35:00|938.4|938|938.8|938.4|938.8|938.4|938.4|938|1
1627472120000|2021-07-28 11:35:20|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|1435
1627472130000|2021-07-28 11:35:30|939|938.6|939.2|938.8|939.4|939|939|938.6|739
1627472140000|2021-07-28 11:35:40|939.4|939|939.4|939|939.4|939|939.2|939|0
1627472160000|2021-07-28 11:36:00|939.2|938.8|939.2|938.8|939.2|939|939|938.6|1186
1627472180000|2021-07-28 11:36:20|939|938.6|938.8|938.4|939|938.6|938.8|938.4|0
1627472190000|2021-07-28 11:36:30|938.6|938.2|938.6|938.2|938.8|938.2|938.6|938.2|5065
1627472200000|2021-07-28 11:36:40|938.8|938.4|939.2|938.8|939.2|938.8|938.8|938.4|1
1627472210000|2021-07-28 11:36:50|939|938.6|939|938.6|939|938.6|938.8|938.4|1045
1627472220000|2021-07-28 11:37:00|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|1227
1627472230000|2021-07-28 11:37:10|939|938.6|939|938.6|939|938.6|939|938.6|0
1627472240000|2021-07-28 11:37:20|938.8|938.4|939.2|938.8|939.2|938.8|938.8|938.4|0
1627472250000|2021-07-28 11:37:30|939.4||939.2||939.4||939.2||0
1627472260000|2021-07-28 11:37:40|939.4|939|939.2|939|939.4|939|939.2|939|0
1627472270000|2021-07-28 11:37:50|939.4||939.2||939.4||939.2||0
1627472280000|2021-07-28 11:38:00|939.4||939.4||939.4||939.2||0
1627472290000|2021-07-28 11:38:10|939.2|938.8|939|938.6|939.4|938.8|939|938.6|2416
1627472320000|2021-07-28 11:38:40|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|2590
1627472350000|2021-07-28 11:39:10||938.4||938.2||938.4||938.2|5
1627472360000|2021-07-28 11:39:20|||||||||1452
1627472380000|2021-07-28 11:39:40|938.4|938.4|938.4|938.2|938.8|938.6|938.4|938.2|55039
1627472390000|2021-07-28 11:39:50|||||||||2669
1627472410000|2021-07-28 11:40:10|938.2|938|938.2|937.8|938.2|938|938.2|937.8|3575
1627472420000|2021-07-28 11:40:20||938||937.8||938||937.8|32
1627472450000|2021-07-28 11:40:50|938.4|938|938.6|938.2|938.6|938.2|938.4|938|3711
1627472460000|2021-07-28 11:41:00||938.4||938.4||938.4||938.4|0
1627472470000|2021-07-28 11:41:10|938.8|938.2|938.4|938.2|938.8|938.4|938.4|938|15627
1627472480000|2021-07-28 11:41:20|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|857
1627472500000|2021-07-28 11:41:40|||||||||500
1627472540000|2021-07-28 11:42:20|||||||||5
1627472550000|2021-07-28 11:42:30|938.4|938|938.4|938|938.6|938.2|938.2|937.8|12665
1627472560000|2021-07-28 11:42:40|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938|0
1627472570000|2021-07-28 11:42:50|938.4|938|938.4|938|938.4|938|938.4|938|0
1627472590000|2021-07-28 11:43:10|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1627472600000|2021-07-28 11:43:20|938.4|938|938.6|938.2|938.6|938.2|938.2|938|1505
1627472610000|2021-07-28 11:43:30|938.4||938.4||938.4||938.4||0
1627472620000|2021-07-28 11:43:40||938||938||938.2||938|79
1627472630000|2021-07-28 11:43:50|938.2||938.2||938.4||938.2||460
1627472640000|2021-07-28 11:44:00|938.4|938.2|938.4|938|938.4|938.2|938.4|938|4632
1627472660000|2021-07-28 11:44:20|938.6|938.2|939|938.6|939|938.6|938.6|938.2|3530
1627472670000|2021-07-28 11:44:30|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1627472680000|2021-07-28 11:44:40|939|938.6|939|938.6|939|938.6|939|938.6|0
1627472690000|2021-07-28 11:44:50|938.8|938.8|939|938.6|939|938.8|938.8|938.6|297
1627472700000|2021-07-28 11:45:00|938.8||938.8||939||938.8||2436
1627472710000|2021-07-28 11:45:10|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|4797
1627472760000|2021-07-28 11:46:00|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|263
1627472820000|2021-07-28 11:47:00||938.4||938.4||938.4||938.2|1005
1627472840000|2021-07-28 11:47:20|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|1125
1627472850000|2021-07-28 11:47:30|939||939||939||938.8||3045
1627472870000|2021-07-28 11:47:50|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|1741
1627472880000|2021-07-28 11:48:00|938.8|938.4|939|938.6|939|938.6|938.6|938.4|3729
1627472890000|2021-07-28 11:48:10|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|626
1627472940000|2021-07-28 11:49:00|938.6||938.8||938.8||938.6||0
1627472960000|2021-07-28 11:49:20|938.6|938.2|938.4|938.2|938.8|938.2|938.4|938.2|3438
1627472970000|2021-07-28 11:49:30|938.2|938|938.2|937.8|938.2|938|938.2|937.8|2938
1627472990000|2021-07-28 11:49:50|938|937.6|937.8|937.4|938|937.6|937.8|937.4|3091
1627473020000|2021-07-28 11:50:20|937.6|937.2|937.8|937.4|937.8|937.6|937.6|937.2|5288
1627473030000|2021-07-28 11:50:30|938||937.8||938||937.8||0
1627473070000|2021-07-28 11:51:10|937.6|937.2|937.6|937.2|937.8|937.2|937.4|937.2|2506
1627473080000|2021-07-28 11:51:20|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|2544
1627473100000|2021-07-28 11:51:40|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|466
1627473110000|2021-07-28 11:51:50|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|0
1627473120000|2021-07-28 11:52:00|937.8||937.6||937.8||937.6||0
1627473140000|2021-07-28 11:52:20||937.4||937.4||937.4||937.4|0
1627473150000|2021-07-28 11:52:30|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|0
1627473180000|2021-07-28 11:53:00|937.6||937.6||937.6||937.6||0
1627473190000|2021-07-28 11:53:10|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|31
1627473210000|2021-07-28 11:53:30|||||||||805
1627473270000|2021-07-28 11:54:30|937.4|937.4|937.2|937|937.6|937.4|937|936.8|6035
1627473280000|2021-07-28 11:54:40|937.4|937.2|937.4|937|937.6|937.2|937.4|937|1089
1627473290000|2021-07-28 11:54:50|937.6||937.6||937.6||937.4||0
1627473300000|2021-07-28 11:55:00|937.4||937.2||937.6||937.2||0
1627473310000|2021-07-28 11:55:10|937|936.8|937|936.6|937.2|936.8|936.8|936.6|115
1627473330000|2021-07-28 11:55:30|937.2|936.8|937.2|937|937.2|937|937.2|936.6|705
1627473340000|2021-07-28 11:55:40|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937|3024
1627473350000|2021-07-28 11:55:50|937.8|937.2|937.8|937.4|937.8|937.4|937.8|937.2|656
1627473360000|2021-07-28 11:56:00|937.6||937.6||937.6||937.6||875
1627473370000|2021-07-28 11:56:10|937.8|937.6|939.4|939|939.4|939|937.8|937.4|35416
1627473380000|2021-07-28 11:56:20|939.6|939.2|939.4|938.8|939.8|939.4|939|938.8|32489
1627473390000|2021-07-28 11:56:30|939.2||939.2||939.2||939.2||0
1627473410000|2021-07-28 11:56:50|939.4|939|939.8|939.4|940|939.4|939.4|939|650
1627473420000|2021-07-28 11:57:00|939.6|939.2|939.6|939.2|939.8|939.4|939.4|939|9357
1627473430000|2021-07-28 11:57:10|939.4|939|939.4|939.2|939.6|939.2|939.2|939|4895
1627473440000|2021-07-28 11:57:20|939.2|939|939.4|939|939.4|939|939.2|938.8|949
1627473450000|2021-07-28 11:57:30|939.2||939.4||939.4||939.2||0
1627473460000|2021-07-28 11:57:40|939.2|938.8|938.8|938.6|939.2|938.8|938.8|938.6|10162
1627473480000|2021-07-28 11:58:00|939|938.8|939.4|939|939.4|939|939|938.8|3059
1627473490000|2021-07-28 11:58:10|939.2|938.8|939.2|938.8|939.4|938.8|939|938.8|1458
1627473530000|2021-07-28 11:58:50||939||938.8||939||938.8|0
1627473550000|2021-07-28 11:59:10|939.4|939|939.8|939.2|939.8|939.2|939.4|938.8|1
1627473560000|2021-07-28 11:59:20|939.6|939.6|940|939.4|940|939.6|939.6|939.2|70
1627473570000|2021-07-28 11:59:30|939.8||940||940||939.8||0
1627473580000|2021-07-28 11:59:40|940.2|939.6|940.2|939.6|940.2|939.8|940|939.6|0
1627473590000|2021-07-28 11:59:50||939.8||939.8||939.8||939.8|0
1627473600000|2021-07-28 12:00:00|940|939.6|940.2|939.6|940.2|939.6|940|939.6|1217
1627473610000|2021-07-28 12:00:10||939.8||939.8||939.8||939.8|0
1627473620000|2021-07-28 12:00:20|940.4|940|940.4|940|940.4|940|940.2|940|2403
1627473640000|2021-07-28 12:00:40|940.2|939.8|940.2|940|940.2|940|940|939.8|6055
1627473650000|2021-07-28 12:00:50||939.8||939.8||939.8||939.8|691
1627473680000|2021-07-28 12:01:20|940|939.6|940|939.4|940.2|939.6|939.8|939.4|1693
1627473690000|2021-07-28 12:01:30|939.8|939.2|939.8|939.2|939.8|939.2|939.6|939.2|0
1627473700000|2021-07-28 12:01:40|940|939.4|940|939.6|940|939.6|940|939.4|0
1627473760000|2021-07-28 12:02:40|939.8|939.8|940|939.6|940|939.8|939.8|939.6|1000
1627473770000|2021-07-28 12:02:50|940.2|939.8|940|939.6|940.4|940|940|939.6|4115
1627473780000|2021-07-28 12:03:00|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|1708
1627473800000|2021-07-28 12:03:20|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939|946
1627473830000|2021-07-28 12:03:50|939.4|939|939.4|939.2|939.4|939.2|939.4|939|128
1627473840000|2021-07-28 12:04:00||939||939.2||939.2||939|0
1627473860000|2021-07-28 12:04:20|939.2|939|939.2|939|939.4|939|939.2|938.8|61
1627473870000|2021-07-28 12:04:30|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|597
1627473880000|2021-07-28 12:04:40|939.4|939|939.4|939|939.4|939|939.4|939|0
1627473900000|2021-07-28 12:05:00|939.6|939.2|939.8|939.4|940|939.6|939.6|939|1237
1627473910000|2021-07-28 12:05:10|940|939.6|939.8|939.6|940|939.6|939.8|939.6|0
1627473920000|2021-07-28 12:05:20|940||940||940||940||0
1627473930000|2021-07-28 12:05:30|939.8||940||940||939.8||0
1627473940000|2021-07-28 12:05:40|940.2||940||940.2||940||1000
1627473960000|2021-07-28 12:06:00|939.8|939.4|939.6|939.2|939.8|939.4|939.4|939.2|1920
1627473970000|2021-07-28 12:06:10|939.4|939|939.6|939|939.6|939|939.4|939|0
1627473980000|2021-07-28 12:06:20||939.2||939.2||939.2||939.2|0
1627474030000|2021-07-28 12:07:10||939.4||939.2||939.4||939.2|0
1627474060000|2021-07-28 12:07:40||939.4||939.2||939.4||939.2|213
1627474070000|2021-07-28 12:07:50|939.8|939.4|940.2|939.8|940.2|939.8|939.8|939.4|0
1627474120000|2021-07-28 12:08:40||940||939.8||940||939.8|0
1627474130000|2021-07-28 12:08:50|940|939.6|940|939.6|940.2|939.6|939.8|939.6|6639
1627474140000|2021-07-28 12:09:00|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1627474150000|2021-07-28 12:09:10|940|940|940|939.8|940|940|940|939.8|0
1627474160000|2021-07-28 12:09:20|940.2|940|940|939.6|940.2|940|939.8|939.4|2015
1627474170000|2021-07-28 12:09:30|939.8|939.4|939.6|939.2|939.8|939.6|939.6|939.2|0
1627474180000|2021-07-28 12:09:40|939.4|939|939.4|939|939.6|939.2|939.4|939|0
1627474190000|2021-07-28 12:09:50|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|377
1627474210000|2021-07-28 12:10:10|939.4|939|939.6|939.2|939.6|939.4|939.4|939|3168
1627474220000|2021-07-28 12:10:20|939.4|939|939.2|938.8|939.6|939|939.2|938.8|2923
1627474230000|2021-07-28 12:10:30|939.4|939|939.6|939.2|939.6|939.2|939.4|939|1278
1627474240000|2021-07-28 12:10:40|939.4|939|939.4|939|939.6|939|939.2|939|327
1627474280000|2021-07-28 12:11:20|939.2|939.2|939.4|938.8|939.4|939.2|939|938.8|319
1627474290000|2021-07-28 12:11:30|939.2||939.2||939.2||939.2||0
1627474300000|2021-07-28 12:11:40|939|938.6|939|938.6|939|938.6|938.8|938.6|2001
1627474310000|2021-07-28 12:11:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|303
1627474320000|2021-07-28 12:12:00|939||938.8||939||938.8||0
1627474330000|2021-07-28 12:12:10|939||938.8||939||938.8||0
1627474400000|2021-07-28 12:13:20|938.6|938.2|938|937.6|938.6|938.2|938|937.6|2135
1627474410000|2021-07-28 12:13:30|938.2|937.8|938|937.6|938.2|937.8|938|937.6|4842
1627474420000|2021-07-28 12:13:40|937.8|937.4|937.8|937.6|938|937.6|937.8|937.4|0
1627474450000|2021-07-28 12:14:10|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|1490
1627474460000|2021-07-28 12:14:20||937.4||937.4||937.4||937.2|0
1627474470000|2021-07-28 12:14:30|937.8|937.2|938|937.6|938|937.8|937.8|937.2|3099
1627474490000|2021-07-28 12:14:50|938.2|937.8|938.4|938|938.6|938|938.2|937.6|1901
1627474500000|2021-07-28 12:15:00|938.6|937.8|938.6|938.2|938.6|938.2|938.6|937.8|0
1627474510000|2021-07-28 12:15:10|938.4|938|938.6|938|938.6|938|938.4|938|0
1627474520000|2021-07-28 12:15:20|938.4|938.2|938.8|938.2|938.8|938.2|938.4|938.2|0
1627474530000|2021-07-28 12:15:30|938.6||938.8||938.8||938.6||0
1627474540000|2021-07-28 12:15:40|938.6||938.8||938.8||938.6||0
1627474550000|2021-07-28 12:15:50|938.6||938.4||938.6||938.4||1121
1627474560000|2021-07-28 12:16:00|938.2|938|938.2|938|938.4|938.2|938.2|937.8|1282
1627474570000|2021-07-28 12:16:10|938.4||938.4||938.6||938.4||1179
1627474580000|2021-07-28 12:16:20|938.2||938.2||938.2||938.2||0
1627474590000|2021-07-28 12:16:30|938|937.8|938.2|937.8|938.2|937.8|938|937.6|36
1627474600000|2021-07-28 12:16:40||937.6||937.8||937.8||937.6|0
1627474620000|2021-07-28 12:17:00|938.4|938|938.6|938.2|938.6|938.4|938.2|937.8|1505
1627474630000|2021-07-28 12:17:10|938.4|938|938.6|938|938.6|938|938.4|938|0
1627474640000|2021-07-28 12:17:20|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|0
1627474650000|2021-07-28 12:17:30||938.4||938.2||938.4||938.2|0
1627474660000|2021-07-28 12:17:40|938.4||938.4||938.4||938.4||0
1627474670000|2021-07-28 12:17:50|938.6|938.4|938.8|938.4|938.8|938.6|938.6|938.4|8447
1627474690000|2021-07-28 12:18:10|939|938.6|939|938.6|939|938.8|939|938.4|2320
1627474710000|2021-07-28 12:18:30|938.8|938.4|939|938.6|939|938.6|938.8|938.4|2363
1627474730000|2021-07-28 12:18:50|938.8|938.4|939|938.6|939|938.6|938.8|938.4|270
1627474740000|2021-07-28 12:19:00||938.8||938.8||938.8||938.8|0
1627474750000|2021-07-28 12:19:10|939.2|939|939.4|939|939.4|939|939.2|938.8|601
1627474770000|2021-07-28 12:19:30|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|795
1627474780000|2021-07-28 12:19:40||939||939.2||939.2||939|423
1627474790000|2021-07-28 12:19:50|939.2|939|939.2|938.8|939.2|939|939|938.8|1141
1627474800000|2021-07-28 12:20:00|939|938.6|938.6|938.2|939|938.6|938.6|938.2|1846
1627474810000|2021-07-28 12:20:10|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.2|0
1627474830000|2021-07-28 12:20:30||938.6||938.4||938.6||938.4|0
1627474900000|2021-07-28 12:21:40|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|1803
1627474910000|2021-07-28 12:21:50|938.8|938.4|938.6|938.4|938.8|938.4|938.6|938.4|1202
1627474920000|2021-07-28 12:22:00|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|1743
1627474940000|2021-07-28 12:22:20|938.4||938.6||938.6||938.4||0
1627474950000|2021-07-28 12:22:30|938.4|938|938.6|938.2|938.6|938.2|938.2|938|1682
1627474960000|2021-07-28 12:22:40|938.4|938|938.6|938.2|938.8|938.4|938.4|938|9164
1627475000000|2021-07-28 12:23:20|938.8|938.4|938.8|938.6|938.8|938.6|938.8|938.4|842
1627475020000|2021-07-28 12:23:40|939|938.8|939|938.6|939|938.8|939|938.6|635
1627475030000|2021-07-28 12:23:50|938.8|938.8|938.6|938.2|939|938.8|938.6|938.2|4476
1627475060000|2021-07-28 12:24:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|1000
1627475070000|2021-07-28 12:24:30||938.6||938.6||938.6||938.6|0
1627475080000|2021-07-28 12:24:40|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|3466
1627475120000|2021-07-28 12:25:20|938.6||938.6||938.6||938.6||1076
1627475140000|2021-07-28 12:25:40|938.4|938.2|938.6|938.4|938.6|938.4|938.4|938|1823
1627475150000|2021-07-28 12:25:50|938.8|938.6|939|938.6|939|938.6|938.8|938.6|894
1627475160000|2021-07-28 12:26:00|938.8|938.8|939|938.8|939.2|939|938.8|938.8|719
1627475170000|2021-07-28 12:26:10||938.6||938.6||938.6||938.6|497
1627475190000|2021-07-28 12:26:30|938.8|938.4|939|938.6|939|938.6|938.6|938.2|5433
1627475200000|2021-07-28 12:26:40|938.8|938.4|939|938.6|939|938.6|938.8|938.4|0
1627475240000|2021-07-28 12:27:20|938.8||939||939||938.8||0
1627475250000|2021-07-28 12:27:30|938.8|938.4|938.8|938.4|939|938.4|938.8|938.4|3437
1627475300000|2021-07-28 12:28:20|939|938.6|939|938.6|939|938.8|939|938.4|1
1627475330000|2021-07-28 12:28:50|939.2|938.8|939|938.6|939.2|938.8|938.8|938.6|1289
1627475340000|2021-07-28 12:29:00|938.8|938.4|938.8|938.4|939|938.4|938.6|938.4|1347
1627475350000|2021-07-28 12:29:10|939||938.8||939||938.8||0
1627475360000|2021-07-28 12:29:20|939|938.6|939|938.6|939|938.8|939|938.6|1500
1627475370000|2021-07-28 12:29:30||938.4||938.6||938.6||938.4|13
1627475390000|2021-07-28 12:29:50||938.8||938.8||938.8||938.8|0
1627475400000|2021-07-28 12:30:00|938.8|938.6|938.8|938.4|939|938.6|938.8|938.4|650
1627475430000|2021-07-28 12:30:30|938.6||938.6||938.6||938.6||0
1627475450000|2021-07-28 12:30:50|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.4|1082
1627475460000|2021-07-28 12:31:00||938.4||938.4||938.4||938.4|0
1627475490000|2021-07-28 12:31:30||938.6||938.6||938.6||938.6|0
1627475500000|2021-07-28 12:31:40|||||||||928
1627475510000|2021-07-28 12:31:50|938.6|938.4|938.6|938.2|938.6|938.4|938.4|938.2|1865
1627475520000|2021-07-28 12:32:00|938.4||938.4||938.6||938.4||0
1627475540000|2021-07-28 12:32:20|938.2|938|938.2|938|938.4|938|938.2|937.8|65
1627475590000|2021-07-28 12:33:10|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938|3426
1627475600000|2021-07-28 12:33:20|||||||||43
1627475610000|2021-07-28 12:33:30|938.6|938.4|938.6|938.2|938.8|938.4|938.6|938.2|34
1627475620000|2021-07-28 12:33:40|938.4|938|938.4|938.2|938.4|938.2|938.4|938|563
1627475630000|2021-07-28 12:33:50|938.6||938.6||938.6||938.6||0
1627475640000|2021-07-28 12:34:00|938.4|938|938.2|938|938.4|938|938.2|938|1745
1627475660000|2021-07-28 12:34:20|938|937.8|938|937.8|938|937.8|938|937.6|470
1627475670000|2021-07-28 12:34:30|938.2|938|938.2|937.8|938.4|938|938.2|937.8|1840
1627475690000|2021-07-28 12:34:50||938||937.8||938||937.8|0
1627475720000|2021-07-28 12:35:20|938.4|938|938.4|938.2|938.6|938.2|938.4|938|4937
1627475730000|2021-07-28 12:35:30|938.2|938|938.2|937.8|938.2|938|938.2|937.8|870
1627475760000|2021-07-28 12:36:00|938|937.6|938|937.8|938|937.8|938|937.6|1076
1627475780000|2021-07-28 12:36:20|938.2|938|938.2|937.8|938.2|938|938|937.8|1742
1627475800000|2021-07-28 12:36:40||938||938||938||937.8|0
1627475810000|2021-07-28 12:36:50||937.8||938||938||937.8|500
1627475820000|2021-07-28 12:37:00|938.4|938.2|938.6|938.4|938.8|938.4|938.2|938|2155
1627475830000|2021-07-28 12:37:10|938.8||938.8||938.8||938.8||0
1627475840000|2021-07-28 12:37:20|938.6|938.2|938.4|938|938.6|938.2|938.4|938|59
1627475880000|2021-07-28 12:38:00|938.2|937.8|938|937.8|938.4|937.8|938|937.8|362
1627475900000|2021-07-28 12:38:20|937.8|937.6|937.6|937.4|938|937.6|937.6|937.4|1596
1627475910000|2021-07-28 12:38:30|937.8||937.8||937.8||937.8||0
1627476000000|2021-07-28 12:40:00|937.6|937.2|937.2|937|937.8|937.2|937.2|937|3067
1627476010000|2021-07-28 12:40:10|937|936.8|937.2|937|937.2|937|937|936.8|2803
1627476020000|2021-07-28 12:40:20|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1
1627476040000|2021-07-28 12:40:40|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1627476080000|2021-07-28 12:41:20|937.6||937.6||937.6||937.6||4337
1627476110000|2021-07-28 12:41:50|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|687
1627476130000|2021-07-28 12:42:10||937.6||937.6||937.6||937.4|366
1627476140000|2021-07-28 12:42:20|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|1589
1627476150000|2021-07-28 12:42:30|937.8||937.6||937.8||937.6||0
1627476170000|2021-07-28 12:42:50|937.8||937.8||937.8||937.8||0
1627476190000|2021-07-28 12:43:10|||||||||110
1627476210000|2021-07-28 12:43:30||937.6||937.6||937.6||937.6|0
1627476240000|2021-07-28 12:44:00|938|937.4|938.2|938|938.2|938|937.6|937.2|23268
1627476250000|2021-07-28 12:44:10|938|937.8|938|937.8|938.2|937.8|938|937.8|745
1627476260000|2021-07-28 12:44:20|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2598
1627476300000|2021-07-28 12:45:00|938|937.6|938|937.8|938|937.8|938|937.6|674
1627476310000|2021-07-28 12:45:10|938.2||938||938.2||938||1500
1627476340000|2021-07-28 12:45:40|938.2|938|938.4|938|938.4|938|938.2|938|1931
1627476350000|2021-07-28 12:45:50|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938.2|0
1627476360000|2021-07-28 12:46:00|938.2|938|938.2|938|938.2|938|938.2|938|2795
1627476390000|2021-07-28 12:46:30|938|937.8|938.2|937.8|938.2|937.8|937.8|937.6|4825
1627476400000|2021-07-28 12:46:40|938|937.6|937.8|937.6|938|937.6|937.8|937.6|1800
1627476420000|2021-07-28 12:47:00||937.4||937.4||937.4||937.4|0
1627476430000|2021-07-28 12:47:10|938|937.6|938|937.8|938|937.8|938|937.6|4022
1627476440000|2021-07-28 12:47:20|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|304
1627476450000|2021-07-28 12:47:30|938|937.6|938|937.6|938|937.6|938|937.6|0
1627476460000|2021-07-28 12:47:40||937.4||937.4||937.4||937.4|0
1627476470000|2021-07-28 12:47:50|937.8|937.6|938|937.6|938|937.6|937.8|937.4|1220
1627476510000|2021-07-28 12:48:30||937.8||937.6||937.8||937.6|0
1627476520000|2021-07-28 12:48:40||937.8||937.8||937.8||937.8|0
1627476530000|2021-07-28 12:48:50||937.6||937.6||937.6||937.6|0
1627476560000|2021-07-28 12:49:20||937.8||937.8||937.8||937.8|0
1627476570000|2021-07-28 12:49:30|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2024
1627476580000|2021-07-28 12:49:40|937.6||937.6||937.8||937.6||2000
1627476600000|2021-07-28 12:50:00|937.4|937.2|937.2|936.8|937.6|937.2|937.2|936.8|3625
1627476620000|2021-07-28 12:50:20|937.4|937|937.4|937.2|937.4|937.2|937.4|937|138
1627476640000|2021-07-28 12:50:40|||||||||298
1627476660000|2021-07-28 12:51:00|937.2|937|937.2|936.8|937.4|937|937.2|936.8|150
1627476670000|2021-07-28 12:51:10|937.4|937|937.4|936.8|937.4|937|937.2|936.8|0
1627476680000|2021-07-28 12:51:20|937.2||937.2||937.2||937.2||0
1627476690000|2021-07-28 12:51:30||937||937||937||937|0
1627476710000|2021-07-28 12:51:50||936.8||937||937||936.8|0
1627476720000|2021-07-28 12:52:00|937.4|937.2|937.8|937.4|937.8|937.6|937.4|937.2|14554
1627476790000|2021-07-28 12:53:10|937.6|937.2|937.8|937.6|937.8|937.6|937.4|937.2|12986
1627476800000|2021-07-28 12:53:20|938|937.8|938|937.8|938|937.8|938|937.8|531
1627476810000|2021-07-28 12:53:30|937.8|937.6|938|937.6|938|937.6|937.8|937.6|1848
1627476840000|2021-07-28 12:54:00||937.8||937.8||937.8||937.8|0
1627476850000|2021-07-28 12:54:10|||||||||796
1627476860000|2021-07-28 12:54:20|||||||||404
1627476890000|2021-07-28 12:54:50|||||||||20
1627476900000|2021-07-28 12:55:00|937.8|937.6|937.8|937.6|938|937.6|937.8|937.6|96
1627476930000|2021-07-28 12:55:30|937.6|937.4|937.6|937.2|937.8|937.6|937.6|937.2|1284
1627476960000|2021-07-28 12:56:00|937.4|937.4|937.4|937.2|937.6|937.4|937.4|937.2|732
1627476980000|2021-07-28 12:56:20|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1267
1627476990000|2021-07-28 12:56:30|937.6||937.8||937.8||937.6||0
1627477000000|2021-07-28 12:56:40|937.6||937.8||937.8||937.6||0
1627477050000|2021-07-28 12:57:30|937.6|937.2|937.8|937.4|937.8|937.4|937.4|937.2|1124
1627477130000|2021-07-28 12:58:50|938|937.6|938|937.8|938|937.8|938|937.4|1384
1627477150000|2021-07-28 12:59:10|||||||||989
1627477160000|2021-07-28 12:59:20|938.2|938|938.2|938|938.4|938|938.2|938|1746
1627477170000|2021-07-28 12:59:30|938.4||938.4||938.4||938.4||0
1627477240000|2021-07-28 13:00:40|938.2||938.2||938.2||938.2||2144
1627477250000|2021-07-28 13:00:50|938.4||938.4||938.4||938.4||0
1627477290000|2021-07-28 13:01:30|938.2|937.8|938.2|938|938.2|938|938|937.8|2192
1627477300000|2021-07-28 13:01:40|938.4|938.2|938.4|938|938.4|938.2|938.4|938|2012
1627477310000|2021-07-28 13:01:50|938.6|938.2|939|938.6|939|938.6|938.6|938|2214
1627477320000|2021-07-28 13:02:00||938.8||938.6||938.8||938.6|0
1627477330000|2021-07-28 13:02:10||938.8||938.8||938.8||938.6|4000
1627477340000|2021-07-28 13:02:20|938.8|938.6|938.6|938.2|938.8|938.6|938.6|938.2|3612
1627477350000|2021-07-28 13:02:30|938.4|938|938.4|938|938.4|938|938.2|938|464
1627477360000|2021-07-28 13:02:40||938.2||938.2||938.2||938.2|0
1627477370000|2021-07-28 13:02:50||938||938||938||938|0
1627477380000|2021-07-28 13:03:00|938.2|937.8|938|937.8|938.2|937.8|938|937.8|0
1627477390000|2021-07-28 13:03:10|938.2|938|938.2|937.8|938.2|938|938|937.8|2486
1627477410000|2021-07-28 13:03:30||938||938||938||938|0
1627477420000|2021-07-28 13:03:40|938.4|938.2|938.4|938|938.6|938.2|938.4|938|803
1627477440000|2021-07-28 13:04:00|938.2|937.8|938|937.8|938.2|937.8|938|937.8|2040
1627477450000|2021-07-28 13:04:10|937.8|937.6|937.8|937.6|938|937.8|937.8|937.6|5132
1627477460000|2021-07-28 13:04:20|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1255
1627477470000|2021-07-28 13:04:30|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1627477480000|2021-07-28 13:04:40|937.4|937.4|937.6|937.4|937.8|937.4|937.4|937|1936
1627477500000|2021-07-28 13:05:00|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|32
1627477510000|2021-07-28 13:05:10|938|937.6|938|937.8|938|937.8|938|937.6|3263
1627477520000|2021-07-28 13:05:20|938.2|938|938.4|938|938.4|938|938.2|937.8|176
1627477530000|2021-07-28 13:05:30||938.2||938.2||938.2||938.2|0
1627477540000|2021-07-28 13:05:40|938.6|938.4|938.2|937.8|938.6|938.4|938.2|937.8|16806
1627477560000|2021-07-28 13:06:00|938|937.6|937.8|937.4|938|937.6|937.8|937.4|2881
1627477570000|2021-07-28 13:06:10||937.6||937.6||937.6||937.6|463
1627477610000|2021-07-28 13:06:50||937.4||937.6||937.6||937.4|617
1627477630000|2021-07-28 13:07:10|938|937.8|937.8|937.6|938|937.8|937.8|937.6|6155
1627477640000|2021-07-28 13:07:20|938|937.8|938.6|938.2|938.6|938.2|938|937.6|15460
1627477650000|2021-07-28 13:07:30|938.8|938.4|938.8|938.4|939|938.4|938.8|938.4|2701
1627477660000|2021-07-28 13:07:40|939|938.6|939|938.6|939|938.6|939|938.6|0
1627477700000|2021-07-28 13:08:20|939.2|938.8|939|938.8|939.2|939|938.8|938.6|18675
1627477710000|2021-07-28 13:08:30|939.2|939|939.4|939.2|939.6|939.2|939.2|939|20193
1627477720000|2021-07-28 13:08:40||939||939||939.2||939|6507
1627477750000|2021-07-28 13:09:10|939.2|939.2|939.2|939|939.4|939.2|939.2|939|3506
1627477760000|2021-07-28 13:09:20|939.4|939.2|939.6|939.4|939.8|939.4|939.4|939.2|2625
1627477770000|2021-07-28 13:09:30|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.4|14453
1627477780000|2021-07-28 13:09:40|940|939.8|940|939.8|940.2|939.8|940|939.6|26689
1627477790000|2021-07-28 13:09:50|940.2|939.6|939.8|939.4|940.2|939.6|939.8|939.4|15313
1627477800000|2021-07-28 13:10:00|939.6|939.2|939.2|938.8|939.6|939.2|939|938.8|10531
1627477810000|2021-07-28 13:10:10|939|938.6|939.2|938.8|939.2|938.8|938.8|938.6|4274
1627477820000|2021-07-28 13:10:20|939|938.6|939|938.6|939|938.6|939|938.4|565
1627477830000|2021-07-28 13:10:30||938.4||938.6||938.6||938.4|0
1627477840000|2021-07-28 13:10:40|939.2|938.8|939.2|939|939.2|939|939|938.6|10395
1627477850000|2021-07-28 13:10:50|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|1
1627477860000|2021-07-28 13:11:00|939.4|939|939.4|939|939.4|939|939.2|939|2285
1627477880000|2021-07-28 13:11:20|939.2|938.8|939.2|938.8|939.2|938.8|939|938.8|4440
1627477890000|2021-07-28 13:11:30||938.6||938.8||938.8||938.6|0
1627477920000|2021-07-28 13:12:00|939|938.6|938.8|938.4|939|938.6|938.8|938.4|1790
1627477940000|2021-07-28 13:12:20|939|938.6|939.2|938.8|939.2|938.8|939|938.6|3092
1627477950000|2021-07-28 13:12:30|939.4|939|939.4|939|939.4|939.2|939.4|939|0
1627477960000|2021-07-28 13:12:40|939.2|939.2|939.2|939|939.2|939.2|939.2|939|8331
1627477980000|2021-07-28 13:13:00|939|938.8|938.8|938.6|939|938.8|938.8|938.6|14652
1627477990000|2021-07-28 13:13:10|939|938.8|939|938.6|939.2|938.8|938.8|938.6|2408
1627478000000|2021-07-28 13:13:20|939.2|938.8|939.2|939|939.2|939|939|938.8|9132
1627478010000|2021-07-28 13:13:30|939.4||939.2||939.4||939.2||4199
1627478020000|2021-07-28 13:13:40|939|938.8|938.8|938.4|939|938.8|938.8|938.4|932
1627478030000|2021-07-28 13:13:50||938.6||938.6||938.6||938.6|0
1627478090000|2021-07-28 13:14:50|939|938.8|939|938.8|939.2|938.8|939|938.8|1283
1627478100000|2021-07-28 13:15:00|938.8|938.6|939|938.6|939|938.6|938.8|938.6|940
1627478160000|2021-07-28 13:16:00|938.8||938.8||938.8||938.8||0
1627478200000|2021-07-28 13:16:40|939|938.8|939|938.6|939|938.8|939|938.6|1495
1627478240000|2021-07-28 13:17:20|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|1060
1627478300000|2021-07-28 13:18:20|938.8|938.4|939|938.8|939|938.8|938.8|938.4|2639
1627478320000|2021-07-28 13:18:40|938.8|938.6|939|938.8|939|938.8|938.8|938.6|2204
1627478330000|2021-07-28 13:18:50|938.8|938.6|939|938.6|939|938.6|938.8|938.6|1043
1627478340000|2021-07-28 13:19:00|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|1230
1627478350000|2021-07-28 13:19:10|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|2294
1627478360000|2021-07-28 13:19:20|938.4|938|938.2|937.8|938.4|938|938.2|937.8|1253
1627478400000|2021-07-28 13:20:00|||||||||1376
1627478440000|2021-07-28 13:20:40||938||938||938||938|0
1627478450000|2021-07-28 13:20:50|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|373
1627478470000|2021-07-28 13:21:10|938.4|938|938.4|938|938.6|938|938.2|938|2258
1627478480000|2021-07-28 13:21:20|938.2||938.2||938.2||938.2||0
1627478490000|2021-07-28 13:21:30|938|937.8|938|937.8|938.2|938|938|937.8|695
1627478500000|2021-07-28 13:21:40|938.2||938||938.2||938||0
1627478510000|2021-07-28 13:21:50|938.2|938|938.6|938.2|938.6|938.4|938.2|938|3747
1627478520000|2021-07-28 13:22:00|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1627478530000|2021-07-28 13:22:10|938.6||938.8||938.8||938.6||0
1627478560000|2021-07-28 13:22:40|938.6||938.6||938.6||938.6||0
1627478570000|2021-07-28 13:22:50|938.4|938.2|938.4|938|938.4|938.2|938.4|938|84
1627478590000|2021-07-28 13:23:10|938.6|938.2|938.8|938.4|938.8|938.6|938.6|938|1148
1627478630000|2021-07-28 13:23:50||938.6||938.6||938.6||938.6|0
1627478640000|2021-07-28 13:24:00|938.6|938.4|938.6|938.4|938.8|938.4|938.6|938.4|1
1627478730000|2021-07-28 13:25:30|||||||||5086
1627478740000|2021-07-28 13:25:40|||||||||12835
1627478760000|2021-07-28 13:26:00|938.4|938.2|938|937.8|938.4|938.2|938|937.8|7677
1627478780000|2021-07-28 13:26:20|938.2|938|938.4|938|938.4|938|938.2|937.8|18385
1627478790000|2021-07-28 13:26:30|938.2|938.2|938.4|938.2|938.4|938.2|938.2|938|410
1627478830000|2021-07-28 13:27:10|||||||||250
1627478840000|2021-07-28 13:27:20|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|1
1627478880000|2021-07-28 13:28:00|938.4|938.2|939|938.6|939|938.6|938.4|938.2|7000
1627478890000|2021-07-28 13:28:10|938.8||938.8||938.8||938.8||0
1627478920000|2021-07-28 13:28:40|||||||||3000
1627478940000|2021-07-28 13:29:00|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|4
1627478950000|2021-07-28 13:29:10|938.8||938.8||938.8||938.8||0
1627478960000|2021-07-28 13:29:20|938.6|938.2|938.2|937.8|938.8|938.2|938.2|937.8|11606
1627479000000|2021-07-28 13:30:00|938|938|939.2|938.8|939.2|938.8|938|938|22401
1627479010000|2021-07-28 13:30:10|939.4|939|939.6|939.4|939.6|939.4|939.4|938.8|20570
1627479020000|2021-07-28 13:30:20|939.4|939.2|939.6|939.2|939.6|939.4|939.4|939.2|1738
1627479030000|2021-07-28 13:30:30|939.4|939|939.4|939.2|939.6|939.2|939.2|939|5507
1627479040000|2021-07-28 13:30:40|939.6|939|938.6|938.4|939.6|939.2|938.6|938.4|11440
1627479050000|2021-07-28 13:30:50|938.4|938.2|937.8|937.4|938.4|938.2|937.8|937.4|624
1627479060000|2021-07-28 13:31:00|937.6|937.2|938|937.6|938.2|937.6|937.6|937.2|7102
1627479070000|2021-07-28 13:31:10|937.8||938||938||937.8||0
1627479080000|2021-07-28 13:31:20|937.8|937.8|938.2|937.8|938.2|937.8|937.8|937.8|3353
1627479090000|2021-07-28 13:31:30|938.4|938|938.4|938|938.6|938.2|938.2|937.8|12114
1627479100000|2021-07-28 13:31:40|938.6|938.2|938.6|938.4|938.8|938.4|938.4|938.2|3645
1627479110000|2021-07-28 13:31:50|||||||||1068
1627479120000|2021-07-28 13:32:00|938.8|938.6|939.6|939.4|939.6|939.4|938.8|938.6|6034
1627479130000|2021-07-28 13:32:10|||||||||87
1627479140000|2021-07-28 13:32:20|939.4|939.2|940|939.6|940|939.6|939.2|939|8802
1627479150000|2021-07-28 13:32:30|939.8|939.4|939.8|939.6|940|939.6|939.8|939.4|1142
1627479160000|2021-07-28 13:32:40|940|939.8|940.4|940|940.8|940.6|940|939.6|21019
1627479170000|2021-07-28 13:32:50|940.2|939.8|940.4|940.2|940.6|940.2|940.2|939.8|5552
1627479180000|2021-07-28 13:33:00|940.6|940.4|941|940.6|941|940.6|940.6|940.2|6258
1627479190000|2021-07-28 13:33:10|940.8|940.4|941|940.4|941.8|941.4|940.6|940.2|25626
1627479200000|2021-07-28 13:33:20|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.2|2614
1627479210000|2021-07-28 13:33:30|940.6|940.2|940.6|940.2|940.8|940.2|940.4|940.2|1187
1627479220000|2021-07-28 13:33:40|940.4|940|940.4|940|940.6|940.2|940.2|939.8|80
1627479250000|2021-07-28 13:34:10|940.6|940.2|940.8|940.6|941|940.6|940.6|940.2|7118
1627479260000|2021-07-28 13:34:20|941|940.8|940.8|940.4|941|940.8|940.6|940.2|816
1627479270000|2021-07-28 13:34:30|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|0
1627479280000|2021-07-28 13:34:40|940.6|940.2|940.4|939.8|940.6|940.4|940.4|939.8|0
1627479290000|2021-07-28 13:34:50|940.2|940|940|939.6|940.2|940|940|939.4|0
1627479300000|2021-07-28 13:35:00|939.8|939.8|940.4|939.8|940.4|940|939.8|939.8|0
1627479310000|2021-07-28 13:35:10|940.2|940|939.8|939.4|940.4|940|939.8|939.4|4794
1627479320000|2021-07-28 13:35:20|940|939.2|939.6|939.2|940|939.2|939.4|939|1199
1627479330000|2021-07-28 13:35:30|939.4|939|939.6|939.2|939.6|939.2|939.4|939|0
1627479340000|2021-07-28 13:35:40||939||939||939.2||939|0
1627479350000|2021-07-28 13:35:50|939.4|939.2|939.6|939.2|939.6|939.4|939.2|939|0
1627479360000|2021-07-28 13:36:00|940|939.4|940|939.4|940|939.8|939.8|939.4|1681
1627479370000|2021-07-28 13:36:10||939.6||939.6||939.6||939.4|0
1627479390000|2021-07-28 13:36:30|939.8|939.4|939.6|939.4|939.8|939.4|939.6|939.2|49
1627479400000|2021-07-28 13:36:40|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.4|0
1627479410000|2021-07-28 13:36:50|940|939.4|939.6|939.2|940|939.4|939.6|939.2|38
1627479420000|2021-07-28 13:37:00|939.4|939|939.4|939|939.4|939.2|939.4|939|0
1627479430000|2021-07-28 13:37:10|939.2|938.8|939.4|939.2|939.4|939.2|938.8|938.6|30861
1627479440000|2021-07-28 13:37:20|939.6|939|939.6|939.4|939.6|939.4|939.6|939|1
1627479450000|2021-07-28 13:37:30|939.8|939.6|939.8|939.6|940|939.6|939.8|939.4|1774
1627479460000|2021-07-28 13:37:40|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|4
1627479470000|2021-07-28 13:37:50|939.6||939.6||939.8||939.6||0
1627479480000|2021-07-28 13:38:00|939.4|939.2|939.2|939|939.4|939.2|939.2|938.8|140
1627479490000|2021-07-28 13:38:10|939|938.8|938.4|938|939.2|938.8|938.2|937.8|17446
1627479500000|2021-07-28 13:38:20||937.8||938||938||937.8|0
1627479510000|2021-07-28 13:38:30||938.2||938.2||938.2||938.2|1076
1627479520000|2021-07-28 13:38:40|938.2|938|937.8|937.4|938.2|938|937.8|937.4|1204
1627479530000|2021-07-28 13:38:50|938|937.6|938.2|937.8|938.2|937.8|938|937.4|2584
1627479540000|2021-07-28 13:39:00|938|937.6|938.4|937.8|938.4|938|938|937.4|441
1627479550000|2021-07-28 13:39:10|938.6|938|938.8|938.4|939|938.4|938.6|938|1120
1627479560000|2021-07-28 13:39:20|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938.2|1187
1627479580000|2021-07-28 13:39:40|938.8|938.4|938.8|938.4|939|938.6|938.8|938.2|200
1627479590000|2021-07-28 13:39:50|938.6|938.2|938.6|938.2|938.6|938.2|938.2|938|1605
1627479610000|2021-07-28 13:40:10|938.8|938.4|939.4|939|939.6|939|938.8|938.4|1700
1627479620000|2021-07-28 13:40:20|939.2|938.8|939|938.6|939.2|938.8|939|938.6|2612
1627479630000|2021-07-28 13:40:30|938.8||939||939||938.8||0
1627479640000|2021-07-28 13:40:40|938.8|938.4|938.6|938.2|939|938.4|938.6|938.2|1194
1627479650000|2021-07-28 13:40:50|938.8|938.4|938.8|938.4|939|938.6|938.8|938.4|0
1627479660000|2021-07-28 13:41:00|939|938.6|939|938.4|939|938.6|938.8|938.4|0
1627479670000|2021-07-28 13:41:10|939.2|938.6|939.2|939|939.4|939|939.2|938.6|2656
1627479690000|2021-07-28 13:41:30|939.4|939.2|939.4|939|939.4|939.2|939.4|939|1714
1627479700000|2021-07-28 13:41:40|939.2|938.8|939|938.6|939.2|939|939|938.6|4006
1627479710000|2021-07-28 13:41:50|939.2|938.8|939|938.6|939.4|938.8|939|938.6|0
1627479720000|2021-07-28 13:42:00|939.2|938.8|939.2|938.8|939.2|938.8|939|938.6|0
1627479730000|2021-07-28 13:42:10|939|938.6|938.6|938.2|939|938.6|938.4|938.2|1202
1627479740000|2021-07-28 13:42:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.2|0
1627479750000|2021-07-28 13:42:30|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938.2|0
1627479770000|2021-07-28 13:42:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|679
1627479790000|2021-07-28 13:43:10|939|938.6|939.2|938.8|939.4|939|939|938.6|10407
1627479810000|2021-07-28 13:43:30|939|938.6|938.8|938.4|939.2|938.6|938.8|938.4|1413
1627479820000|2021-07-28 13:43:40|938.6|938.2|938.4|938.2|938.8|938.2|938.4|938.2|50
1627479830000|2021-07-28 13:43:50|938.6||938.6||938.6||938.6||0
1627479840000|2021-07-28 13:44:00|938.8|938.4|938.6|938.4|938.8|938.4|938.6|938.4|2366
1627479850000|2021-07-28 13:44:10|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|31
1627479860000|2021-07-28 13:44:20|938.6||938.8||938.8||938.6||0
1627479880000|2021-07-28 13:44:40|939|938.6|939.2|938.8|939.2|938.8|939|938.4|1562
1627479890000|2021-07-28 13:44:50|939|938.6|938.8|938.4|939.2|938.6|938.8|938.4|2917
1627479900000|2021-07-28 13:45:00|938.6|938.2|938.4|938|938.6|938.2|938.4|938|3991
1627479930000|2021-07-28 13:45:30|938.2|937.8|937.6|937.2|938.2|937.8|937.6|937|25077
1627479940000|2021-07-28 13:45:40||937||937.2||937.4||937|0
1627479950000|2021-07-28 13:45:50||937||937||937||937|0
1627479960000|2021-07-28 13:46:00|937.4|936.8|937.4|937|937.4|937|937|936.8|3323
1627479970000|2021-07-28 13:46:10|937.2|936.8|937.6|937.2|937.6|937.2|937.2|936.8|1296
1627479980000|2021-07-28 13:46:20|937.8|937.4|938.2|937.6|938.2|937.6|937.8|937.4|684
1627479990000|2021-07-28 13:46:30|938|937.8|938.2|937.6|938.2|937.8|938|937.6|0
1627480000000|2021-07-28 13:46:40||937.8||937.6||937.8||937.6|0
1627480010000|2021-07-28 13:46:50|938|937.8|938|937.6|938.2|937.8|938|937.6|100
1627480020000|2021-07-28 13:47:00|937.8|937.4|938|937.4|938|937.6|937.4|937|2806
1627480030000|2021-07-28 13:47:10|938.2|937.8|938.2|937.8|938.2|938|938.2|937.4|438
1627480040000|2021-07-28 13:47:20|938.4|938|938.4|938|938.6|938.2|938.2|938|1119
1627480050000|2021-07-28 13:47:30|938.2|937.8|938|937.6|938.4|937.8|938|937.6|1194
1627480060000|2021-07-28 13:47:40||937.4||937.6||937.6||937.4|0
1627480070000|2021-07-28 13:47:50|937.8|937.4|938|937.6|938|937.8|937.8|937.2|1857
1627480080000|2021-07-28 13:48:00|937.8|937.4|938|937.6|938|937.6|937.8|937.4|0
1627480090000|2021-07-28 13:48:10|937.8||938||938||937.8||0
1627480100000|2021-07-28 13:48:20|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|1376
1627480110000|2021-07-28 13:48:30|937.6|937.2|937|936.6|937.8|937.2|936.8|936.6|4209
1627480120000|2021-07-28 13:48:40|936.8|936.8|936.6|936.2|936.8|936.8|936.6|936.2|6268
1627480130000|2021-07-28 13:48:50|936.8|936.4|936.8|936.4|937|936.6|936.8|936.4|2345
1627480140000|2021-07-28 13:49:00|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|0
1627480150000|2021-07-28 13:49:10|937|936.2|937|936.6|937|936.8|936.8|936.2|1269
1627480170000|2021-07-28 13:49:30|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.2|1
1627480180000|2021-07-28 13:49:40|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|3
1627480190000|2021-07-28 13:49:50||936.4||936.2||936.4||936.2|2500
1627480200000|2021-07-28 13:50:00|936.8|936.4|936.8|936.4|937|936.6|936.8|936.2|1545
1627480210000|2021-07-28 13:50:10|936.6|936.6|936.8|936.4|937.2|937|936.6|936.4|96567
1627480230000|2021-07-28 13:50:30|937|936.6|937|936.6|937.2|936.8|937|936.6|5880
1627480240000|2021-07-28 13:50:40|936.8|936.4|936.6|936|936.8|936.6|936.4|936|2229
1627480250000|2021-07-28 13:50:50|936.4|935.8|936|935.6|936.4|936|935.8|935.6|2276
1627480260000|2021-07-28 13:51:00|936.2|935.8|936.2|935.8|936.4|936|936.2|935.8|2965
1627480280000|2021-07-28 13:51:20|936.4|936|936.6|936.2|936.6|936.2|936.4|935.8|3735
1627480290000|2021-07-28 13:51:30|936.8|936|936.4|936|936.8|936|936.4|936|1537
1627480300000|2021-07-28 13:51:40|936.2||936.2||936.2||936.2||31
1627480310000|2021-07-28 13:51:50|936|935.8|935.8|935.4|936.2|935.8|935.8|935.4|2302
1627480320000|2021-07-28 13:52:00|936|935.6|936.4|935.8|936.4|935.8|935.8|935.6|0
1627480330000|2021-07-28 13:52:10|936.6|936|936.6|936|936.6|936.4|936.4|936|6156
1627480340000|2021-07-28 13:52:20||936.2||936.2||936.4||936.2|0
1627480350000|2021-07-28 13:52:30|936.8|936.4|937|936.6|937.2|936.8|936.8|936.2|740
1627480360000|2021-07-28 13:52:40|937.2||937||937.2||937||0
1627480370000|2021-07-28 13:52:50|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|2459
1627480390000|2021-07-28 13:53:10|936.4|936|936.2|935.8|936.4|936|936.2|935.8|1215
1627480400000|2021-07-28 13:53:20||936||935.8||936||935.8|15
1627480420000|2021-07-28 13:53:40|936|935.6|935.8|935.4|936|935.6|935.8|935.2|889
1627480440000|2021-07-28 13:54:00|935.6|935.2|935.4|935|935.6|935.2|935.4|935|1289
1627480470000|2021-07-28 13:54:30||935.2||935.2||935.2||935|4025
1627480480000|2021-07-28 13:54:40||935||935||935||935|0
1627480520000|2021-07-28 13:55:20|935.6|935.2|935.6|935.2|935.8|935.4|935.4|935.2|1832
1627480540000|2021-07-28 13:55:40|935.4|935|935.4|935|935.4|935.2|935.2|935|2864
1627480560000|2021-07-28 13:56:00|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935|1428
1627480570000|2021-07-28 13:56:10||935||935||935.2||935|0
1627480580000|2021-07-28 13:56:20|935.4||935.4||935.6||935.4||0
1627480590000|2021-07-28 13:56:30|935.6||935.4||935.6||935.4||0
1627480600000|2021-07-28 13:56:40|935.2|934.8|935|934.6|935.2|934.8|934.8|934.6|7803
1627480610000|2021-07-28 13:56:50|934.8||934.8||934.8||934.8||0
1627480620000|2021-07-28 13:57:00|934.6|934.4|934.8|934.6|934.8|934.6|934.6|934.4|959
1627480630000|2021-07-28 13:57:10|935|934.4|934.8|934.4|935|934.4|934.8|934.4|0
1627480650000|2021-07-28 13:57:30|934.6|934.2|934|933.8|934.8|934.2|933.8|933.6|32384
1627480660000|2021-07-28 13:57:40|934.2|934|934.2|934|934.4|934|934.2|934|6401
1627480670000|2021-07-28 13:57:50|934.4|934.2|934.4|934|934.6|934.2|934.4|934|553
1627480680000|2021-07-28 13:58:00||934.2||934||934.2||934|10000
1627480700000|2021-07-28 13:58:20||934.2||934.2||934.2||934.2|0
1627480710000|2021-07-28 13:58:30|934.6|934.4|934.6|934.2|934.8|934.4|934.6|934.2|3995
1627480740000|2021-07-28 13:59:00|||||||||5
1627480760000|2021-07-28 13:59:20|934.8|934.4|935|934.6|935|934.8|934.8|934.2|11985
1627480770000|2021-07-28 13:59:30|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|117
1627480780000|2021-07-28 13:59:40||934.4||934.4||934.4||934.4|0
1627480790000|2021-07-28 13:59:50|934.8|934.6|935.2|934.8|935.2|935|934.8|934.6|14387
1627480800000|2021-07-28 14:00:00|935.4|935|935.4|934.8|935.4|935|935.2|934.8|0
1627480810000|2021-07-28 14:00:10|935.2|935|934.8|934.4|935.2|935|934.8|934.4|2405
1627480820000|2021-07-28 14:00:20||934.6||934.4||934.6||934.4|0
1627480830000|2021-07-28 14:00:30|||||||||7
1627480840000|2021-07-28 14:00:40|934.6|934.2|934.2|934|934.6|934.2|934.2|934|4326
1627480850000|2021-07-28 14:00:50|934.4|934.2|934.4|934|934.6|934.2|934.4|934|996
1627480860000|2021-07-28 14:01:00|934.6|934.2|934.6|934.2|934.8|934.4|934.6|934.2|1589
1627480870000|2021-07-28 14:01:10|934.8|934|934.4|934|934.8|934|934.4|934|2329
1627480880000|2021-07-28 14:01:20|934.2||934.4||934.4||934.2||0
1627480890000|2021-07-28 14:01:30|934.6|934.2|934.4|934|934.8|934.4|934.4|934|3837
1627480910000|2021-07-28 14:01:50|934.6|934.2|934.6|934.2|934.8|934.4|934.6|934|3004
1627480940000|2021-07-28 14:02:20|934.4|934|934|933.6|934.6|934|934|933.6|5264
1627480950000|2021-07-28 14:02:30|933.8|933.4|933.8|933.4|934|933.4|933.6|933.4|1413
1627480960000|2021-07-28 14:02:40|933.6|933.2|933.4|933|933.8|933.4|933.4|933|16696
1627480980000|2021-07-28 14:03:00|933.6|933.2|933.6|933.2|933.8|933.4|933.6|933|1483
1627480990000|2021-07-28 14:03:10|933.4|933|933|932.6|933.4|933|933|932.6|2306
1627481000000|2021-07-28 14:03:20|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|2694
1627481040000|2021-07-28 14:04:00|933.4|933|933.4|933|933.4|933.2|933.4|933|4555
1627481050000|2021-07-28 14:04:10|933.2|932.8|933.2|932.8|933.4|933|933|932.8|2606
1627481070000|2021-07-28 14:04:30|933||933.2||933.2||933||0
1627481090000|2021-07-28 14:04:50|933|932.6|933|932.6|933.2|932.6|932.8|932.4|73
1627481100000|2021-07-28 14:05:00|932.8|932.4|932.8|932.4|933|932.4|932.6|932.4|128
1627481120000|2021-07-28 14:05:20|933|932.6|933.2|932.8|933.2|932.8|932.8|932.6|1487
1627481130000|2021-07-28 14:05:30|933|933|933|932.8|933.2|933|933|932.8|4352
1627481140000|2021-07-28 14:05:40|933.2||933.2||933.2||933.2||0
1627481150000|2021-07-28 14:05:50|933.4|933|933.4|933|933.4|933|933.4|933|0
1627481160000|2021-07-28 14:06:00|933.2||933.2||933.2||933.2||0
1627481180000|2021-07-28 14:06:20|933.4|933.2|933.2|933|933.4|933.2|933.2|933|762
1627481190000|2021-07-28 14:06:30|933|932.8|932.8|932.4|933|932.8|932.8|932.4|1984
1627481210000|2021-07-28 14:06:50|||||||||150
1627481230000|2021-07-28 14:07:10|932.6|932.2|932.4|932|932.8|932.2|932.4|932|5072
1627481240000|2021-07-28 14:07:20|932.2|931.8|932|931.8|932.2|931.8|932|931.6|3868
1627481250000|2021-07-28 14:07:30|932.2|932|932.4|932|932.4|932.2|932.2|931.8|12500
1627481260000|2021-07-28 14:07:40|||||||||7
1627481270000|2021-07-28 14:07:50|932.2||932.2||932.2||932.2||7975
1627481280000|2021-07-28 14:08:00|932.4||932.4||932.4||932.4||2983
1627481300000|2021-07-28 14:08:20|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932.2|621
1627481330000|2021-07-28 14:08:50|933|932.6|932.8|932.6|933|932.6|932.8|932.6|0
1627481340000|2021-07-28 14:09:00|932.6|932.4|932.4|932|932.6|932.4|932.4|932|2733
1627481350000|2021-07-28 14:09:10|932.2|932.2|932.4|932|932.4|932.2|932.2|932|1
1627481370000|2021-07-28 14:09:30|932.2||932.4||932.4||932.2||59
1627481380000|2021-07-28 14:09:40|932.2||932.4||932.4||932.2||1653
1627481390000|2021-07-28 14:09:50|932.2||932.4||932.4||932.2||53
1627481400000|2021-07-28 14:10:00|932.2|931.8|932|931.8|932.2|931.8|932|931.8|12391
1627481410000|2021-07-28 14:10:10|932.2|932|932.2|931.8|932.4|932|932.2|931.8|2488
1627481420000|2021-07-28 14:10:20|932|931.6|931.6|931.4|932|931.6|931.6|931.2|12851
1627481430000|2021-07-28 14:10:30|931.4|931.2|931.2|930.8|931.4|931.2|931.2|930.8|304
1627481440000|2021-07-28 14:10:40|931.4|931|931.4|931|931.4|931.2|931.4|931|3723
1627481450000|2021-07-28 14:10:50|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1627481470000|2021-07-28 14:11:10|931|930.6|930.8|930.4|931|930.6|930.6|930.4|2475
1627481480000|2021-07-28 14:11:20|930.6|930.2|930.4|930|930.6|930.2|930.4|930|1200
1627481490000|2021-07-28 14:11:30|930.6|930.2|930.6|930.4|930.6|930.4|930.6|930.2|2236
1627481500000|2021-07-28 14:11:40|930.4|930.2|930.4|930|930.4|930.2|930.2|930|64
1627481510000|2021-07-28 14:11:50||930.2||930.2||930.2||930.2|0
1627481520000|2021-07-28 14:12:00|930.2|930|930.4|930|930.4|930|930.2|930|5600
1627481530000|2021-07-28 14:12:10|930.2|929.8|930.2|929.8|930.4|930|930|929.8|26289
1627481540000|2021-07-28 14:12:20|930.4|930|930.6|930.4|930.6|930.4|930.4|930|6974
1627481550000|2021-07-28 14:12:30|||||||||177
1627481570000|2021-07-28 14:12:50|930.8|930.6|931|930.6|931|930.6|930.6|930.4|5072
1627481580000|2021-07-28 14:13:00|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.4|1959
1627481590000|2021-07-28 14:13:10|930.6|930.2|930.4|930.2|930.6|930.2|930.4|930.2|1305
1627481600000|2021-07-28 14:13:20|930.6||930.4||930.6||930.4||0
1627481640000|2021-07-28 14:14:00|930.2|930|930.4|930|930.4|930|930.2|929.8|161
1627481680000|2021-07-28 14:14:40|930.2|929.8|929.6|929.2|930.2|929.8|929.6|929|7272
1627481690000|2021-07-28 14:14:50|929.4|929|929.4|929|929.4|929|929.4|929|5
1627481700000|2021-07-28 14:15:00||928.8||929||929||928.8|0
1627481720000|2021-07-28 14:15:20|929.6|929.2|929.4|929|929.6|929.4|929.4|929|11467
1627481740000|2021-07-28 14:15:40|929.2|928.8|928.8|928.4|929.4|928.8|928.6|928.2|19993
1627481750000|2021-07-28 14:15:50|929|928.6|929|928.6|929|928.8|929|928.4|3355
1627481760000|2021-07-28 14:16:00|929.2|928.8|929.2|928.8|929.4|929|929|928.8|1659
1627481770000|2021-07-28 14:16:10|929|928.6|928.4|928|929.2|928.6|928.4|928|6232
1627481780000|2021-07-28 14:16:20|928.6|928.2|928.6|928.2|928.6|928.4|928.6|928.2|1036
1627481790000|2021-07-28 14:16:30|928.4||928.4||928.4||928.4||0
1627481800000|2021-07-28 14:16:40|928.2|928|928|927.8|928.2|928|928|927.8|3396
1627481810000|2021-07-28 14:16:50|927.8|927.6|927.6|927.2|927.8|927.6|927.6|927|12769
1627481820000|2021-07-28 14:17:00|927.8|927.4|928|927.6|928|927.8|927.8|927.4|10232
1627481840000|2021-07-28 14:17:20|927.8|927.4|927.8|927.4|928|927.4|927.6|927.4|2797
1627481850000|2021-07-28 14:17:30|928|927.6|928|927.6|928|927.8|927.8|927.6|1880
1627481860000|2021-07-28 14:17:40|928.2|927.8|928.4|928|928.6|928|928.2|927.8|1838
1627481870000|2021-07-28 14:17:50|928.2||928.2||928.2||928.2||351
1627481880000|2021-07-28 14:18:00|928.4|927.8|928.4|928.2|928.4|928.2|928.4|927.8|976
1627481890000|2021-07-28 14:18:10||928||928||928||928|0
1627481900000|2021-07-28 14:18:20|928.6|928.2|928.8|928.4|929|928.4|928.6|928.2|6039
1627481910000|2021-07-28 14:18:30|929|928.6|929|928.6|929|928.8|929|928.6|1042
1627481920000|2021-07-28 14:18:40|928.8|928.4|928.8|928.4|929|928.4|928.6|928.4|9848
1627481930000|2021-07-28 14:18:50|928.6|928.2|928.6|928.2|928.6|928.4|928.4|928.2|3279
1627481940000|2021-07-28 14:19:00|928.8|928.4|928.8|928.4|928.8|928.6|928.8|928.2|3414
1627481950000|2021-07-28 14:19:10|929|928.2|929.2|928.8|929.2|929|929|928.2|3761
1627481970000|2021-07-28 14:19:30|929.4|929|929.4|929|929.6|929.2|929.2|928.8|6966
1627481980000|2021-07-28 14:19:40|929.2|928.8|929|928.8|929.4|928.8|929|928.8|2293
1627481990000|2021-07-28 14:19:50||928.6||928.6||928.6||928.6|2567
1627482000000|2021-07-28 14:20:00|928.8||929||929||928.8||52
1627482010000|2021-07-28 14:20:10|928.8||928.8||929||928.8||0
1627482020000|2021-07-28 14:20:20|929|928.4|929|928.6|929|928.8|929|928.4|1720
1627482030000|2021-07-28 14:20:30|928.8|928.4|929|928.6|929|928.8|928.6|928.4|983
1627482040000|2021-07-28 14:20:40|929.2|928.8|929.2|929|929.2|929|929|928.6|14361
1627482050000|2021-07-28 14:20:50|929|928.8|929.2|928.8|929.2|928.8|929|928.6|1044
1627482070000|2021-07-28 14:21:10|929.4|929|929.8|929.4|929.8|929.4|929.4|928.8|2114
1627482080000|2021-07-28 14:21:20|929.6|929.2|929.6|929.2|929.6|929.2|929.4|929.2|61
1627482090000|2021-07-28 14:21:30|929.8|929.4|929.8|929.4|929.8|929.6|929.8|929.4|5
1627482100000|2021-07-28 14:21:40|930|929.6|930|929.4|930.2|929.8|929.8|929.4|1081
1627482110000|2021-07-28 14:21:50|929.8|929.6|930|929.6|930|929.6|929.8|929.6|0
1627482120000|2021-07-28 14:22:00|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.2|323
1627482130000|2021-07-28 14:22:10|||||||||72
1627482140000|2021-07-28 14:22:20|929.6|929.2|929|928.8|929.8|929.2|929|928.8|9072
1627482150000|2021-07-28 14:22:30|928.8|928.6|929.2|928.8|929.2|929|928.8|928.6|8083
1627482170000|2021-07-28 14:22:50|929.4|929|929.6|929.2|929.6|929.2|929.4|929|1033
1627482190000|2021-07-28 14:23:10|929.8|929.4|929.8|929.4|929.8|929.6|929.8|929.4|3952
1627482200000|2021-07-28 14:23:20|930|929.6|929.8|929.4|930.2|929.6|929.8|929.4|2200
1627482210000|2021-07-28 14:23:30|930|929.2|929.4|929.2|930|929.2|929.4|929.2|3076
1627482220000|2021-07-28 14:23:40|929.6||929.6||929.6||929.6||0
1627482230000|2021-07-28 14:23:50|929.8|929.4|930|929.6|930|929.8|929.8|929.4|3682
1627482250000|2021-07-28 14:24:10|930.2|929.8|930.4|930|930.6|930.2|930.2|929.6|2689
1627482260000|2021-07-28 14:24:20|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|1071
1627482270000|2021-07-28 14:24:30|930.4|930|930.4|929.8|930.4|930|930.4|929.8|0
1627482280000|2021-07-28 14:24:40|930.2|929.6|929.8|929.4|930.2|929.6|929.6|929.4|5809
1627482290000|2021-07-28 14:24:50|929.6|929.2|929.2|928.8|929.6|929.2|929.2|928.8|380
1627482300000|2021-07-28 14:25:00||928.6||928.8||928.8||928.6|53
1627482310000|2021-07-28 14:25:10||928.6||928.8||928.8||928.6|7
1627482320000|2021-07-28 14:25:20||929||929||929||929|0
1627482330000|2021-07-28 14:25:30||928.8||928.8||929||928.8|89
1627482340000|2021-07-28 14:25:40|929||929||929.2||929||65
1627482350000|2021-07-28 14:25:50|928.8|928.6|929|928.8|929|928.8|928.8|928.6|14843
1627482360000|2021-07-28 14:26:00|928.8|928.6|929|928.8|929|928.8|928.8|928.6|623
1627482370000|2021-07-28 14:26:10|929.2|929|929.6|929.2|929.6|929.2|929.2|928.8|990
1627482380000|2021-07-28 14:26:20|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|142
1627482390000|2021-07-28 14:26:30|929.8|929.4|929.8|929.2|929.8|929.4|929.6|929.2|0
1627482400000|2021-07-28 14:26:40|929.6|929|929.2|929|929.6|929.2|929.2|929|11330
1627482410000|2021-07-28 14:26:50|929|928.8|928.8|928.6|929|928.8|928.8|928.6|2595
1627482420000|2021-07-28 14:27:00||928.4||928.4||928.4||928.4|855
1627482440000|2021-07-28 14:27:20|928.6|928.2|929|928.6|929|928.6|928.6|928.2|5503
1627482450000|2021-07-28 14:27:30||928.4||928.6||928.6||928.4|0
1627482460000|2021-07-28 14:27:40|||||||||7
1627482480000|2021-07-28 14:28:00|929.2|928.8|929.4|929.2|929.4|929.2|929.2|928.6|1944
1627482490000|2021-07-28 14:28:10|929.2|929|929.4|928.8|929.6|929|929.2|928.8|1565
1627482500000|2021-07-28 14:28:20|929.6|929|929.6|929.2|929.6|929.2|929.4|929|0
1627482510000|2021-07-28 14:28:30|929.8|929.4|929.2|929|929.8|929.4|929.2|929|1605
1627482520000|2021-07-28 14:28:40|929.4|929.2|929.6|929|929.6|929.2|929.4|929|0
1627482530000|2021-07-28 14:28:50|929.4||929.4||929.4||929.4||0
1627482540000|2021-07-28 14:29:00|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|2767
1627482590000|2021-07-28 14:29:50|929.4|929|929.4|929.2|929.6|929.2|929.4|928.8|2900
1627482600000|2021-07-28 14:30:00|929.2|929|929.6|929.2|929.8|929.4|929.2|928.8|95
1627482610000|2021-07-28 14:30:10|929.8|929|930|929.8|930|929.8|929.8|929|7
1627482620000|2021-07-28 14:30:20|930.2||930.2||930.2||930.2||0
1627482640000|2021-07-28 14:30:40||930||929.8||930||929.8|0
1627482670000|2021-07-28 14:31:10|930.4|930|930.6|930.2|930.8|930.4|930.4|929.8|1197
1627482690000|2021-07-28 14:31:30|930.4||930.6||930.6||930.4||0
1627482700000|2021-07-28 14:31:40||930.4||930.2||930.4||930.2|0
1627482710000|2021-07-28 14:31:50|930.4|930|930.4|930|930.4|930|930.2|929.8|1890
1627482720000|2021-07-28 14:32:00|930.6||930.4||930.6||930.4||0
1627482730000|2021-07-28 14:32:10||930.2||930.2||930.2||930.2|0
1627482740000|2021-07-28 14:32:20||930||930||930||930|0
1627482750000|2021-07-28 14:32:30|930.2|930.2|930.4|930|930.4|930.2|930.2|930|0
1627482760000|2021-07-28 14:32:40|||||||||7
1627482770000|2021-07-28 14:32:50|930.6|930.2|930.8|930.4|931|930.6|930.6|930|2025
1627482820000|2021-07-28 14:33:40|930.6|930.2|930.2|929.8|930.8|930.2|930|929.6|17564
1627482830000|2021-07-28 14:33:50|930|929.6|930|929.6|930|929.6|930|929.6|0
1627482840000|2021-07-28 14:34:00|929.8|929.4|929.4|929|930|929.4|929.2|929|13601
1627482850000|2021-07-28 14:34:10||928.8||929||929||928.8|6230
1627482880000|2021-07-28 14:34:40|||||||||5000
1627482900000|2021-07-28 14:35:00|929.2|928.8|928.8|928.4|929.2|928.8|928.8|928.4|16615
1627482910000|2021-07-28 14:35:10|929|928.6|929|928.8|929.2|929|929|928.6|9373
1627482930000|2021-07-28 14:35:30|929.2|929|929.2|928.8|929.4|929|929|928.8|6410
1627482960000|2021-07-28 14:36:00|929|929|929.4|929|929.4|929.2|929|929|2861
1627482970000|2021-07-28 14:36:10||928.8||929||929||928.8|0
1627483000000|2021-07-28 14:36:40|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929.2|4094
1627483010000|2021-07-28 14:36:50|929.6|929.4|929.8|929.4|929.8|929.6|929.6|929.4|961
1627483020000|2021-07-28 14:37:00||929.6||929.6||929.6||929.6|0
1627483030000|2021-07-28 14:37:10||929.4||929.4||929.4||929.4|0
1627483040000|2021-07-28 14:37:20|930|929.6|929.8|929.4|930.2|930|929.8|929.4|13150
1627483060000|2021-07-28 14:37:40|930|929.6|930.2|929.8|930.2|930|930|929.6|4231
1627483070000|2021-07-28 14:37:50|930.4|930|930.2|929.8|930.4|930|930.2|929.8|580
1627483080000|2021-07-28 14:38:00|930.4|930|930.6|930.2|930.6|930.2|930.4|929.8|625
1627483100000|2021-07-28 14:38:20|930.8|930.4|930.8|930.6|930.8|930.6|930.8|930.4|6324
1627483110000|2021-07-28 14:38:30|931|930.8|931|930.8|931.4|931.2|931|930.6|22611
1627483120000|2021-07-28 14:38:40|931.2|931|931|930.6|931.2|931|931|930.6|19825
1627483140000|2021-07-28 14:39:00|930.8|930.4|930.6|930.4|931|930.4|930.6|930.4|7931
1627483150000|2021-07-28 14:39:10|930.8|930.6|931|930.6|931|930.6|930.8|930.6|3671
1627483160000|2021-07-28 14:39:20|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1627483170000|2021-07-28 14:39:30|931|930.6|931|930.6|931|930.8|930.8|930.4|530
1627483190000|2021-07-28 14:39:50|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.4|2387
1627483200000|2021-07-28 14:40:00|930.6|930.2|930.2|929.8|930.6|930.2|930.2|929.8|2935
1627483210000|2021-07-28 14:40:10|||||||||7
1627483220000|2021-07-28 14:40:20|930.4|930|930.6|930|930.6|930.2|930.4|929.8|5633
1627483230000|2021-07-28 14:40:30|930.4||930.4||930.6||930.4||0
1627483240000|2021-07-28 14:40:40|930.6|930.2|930.6|930|930.6|930.2|930.6|930|0
1627483250000|2021-07-28 14:40:50||930.2||930.2||930.2||930.2|0
1627483260000|2021-07-28 14:41:00|930.8|930.4|931|930.4|931|930.6|930.8|930.4|435
1627483270000|2021-07-28 14:41:10|930.8||930.8||931||930.8||0
1627483280000|2021-07-28 14:41:20|931|930.6|931|930.6|931|930.6|930.8|930.6|0
1627483300000|2021-07-28 14:41:40|930.8|930.4|930.4|930.2|930.8|930.4|930.4|930.2|1809
1627483310000|2021-07-28 14:41:50|930.6|930|930.4|930|930.6|930|930.4|930|4048
1627483320000|2021-07-28 14:42:00|930.6|930.2|930.6|930.4|930.6|930.4|930.6|930.2|1
1627483330000|2021-07-28 14:42:10|930.8|930.6|931|930.6|931|930.8|930.8|930.6|7405
1627483340000|2021-07-28 14:42:20|931.2|930.8|931.2|930.8|931.2|931|931|930.8|5
1627483370000|2021-07-28 14:42:50|931||931.2||931.2||931||7
1627483380000|2021-07-28 14:43:00|931||931.2||931.2||931||0
1627483390000|2021-07-28 14:43:10|931|930.6|930.8|930.4|931|930.6|930.8|930.4|2608
1627483430000|2021-07-28 14:43:50|930.6|930.2|930.4|930|930.6|930.2|930.4|930|1763
1627483450000|2021-07-28 14:44:10|930.2||930.2||930.4||930.2||800
1627483470000|2021-07-28 14:44:30|||||||||1422
1627483480000|2021-07-28 14:44:40|930.4|929.8|930.2|930|930.4|930.2|930.2|929.8|5808
1627483490000|2021-07-28 14:44:50|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|2499
1627483500000|2021-07-28 14:45:00|930.2|930|930.4|930|930.4|930|930|929.8|450
1627483510000|2021-07-28 14:45:10|930.6|930.2|931|930.8|931.2|930.8|930.6|930.2|3829
1627483520000|2021-07-28 14:45:20|||||||||7
1627483530000|2021-07-28 14:45:30|931.2|931|931.2|931|931.2|931|931.2|931|1
1627483540000|2021-07-28 14:45:40|931.4|931.2|931.4|931|931.6|931.2|931.4|931|2480
1627483560000|2021-07-28 14:46:00|931.2|931.2|931.4|931|931.4|931.2|931.2|931|387
1627483570000|2021-07-28 14:46:10|931.6|931.2|931.8|931.2|931.8|931.4|931.6|931.2|1077
1627483580000|2021-07-28 14:46:20|931.6||931.6||931.6||931.6||0
1627483590000|2021-07-28 14:46:30|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|0
1627483600000|2021-07-28 14:46:40|932|931.6|932.2|931.8|932.2|931.8|932|931.4|406
1627483610000|2021-07-28 14:46:50|||||||||500
1627483650000|2021-07-28 14:47:30|932|932|931.8|931.4|932|932|931.8|931.4|7626
1627483660000|2021-07-28 14:47:40|932|931.6|932|931.8|932.2|931.8|932|931.4|4565
1627483670000|2021-07-28 14:47:50|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|1427
1627483680000|2021-07-28 14:48:00||931.6||931.6||931.6||931.6|2404
1627483690000|2021-07-28 14:48:10|932|931.8|932|931.8|932|931.8|932|931.8|769
1627483700000|2021-07-28 14:48:20|932.2|932|932.2|931.8|932.2|932|932.2|931.8|127
1627483710000|2021-07-28 14:48:30|932.4||932.2||932.4||932.2||0
1627483720000|2021-07-28 14:48:40|932.4|932|932.4|932|932.4|932|932.4|931.8|44
1627483740000|2021-07-28 14:49:00|||||||||5
1627483750000|2021-07-28 14:49:10|932.2|932.2|932|931.6|932.6|932.2|931.8|931.6|12641
1627483760000|2021-07-28 14:49:20|932.2|931.8|932|931.6|932.2|932|932|931.6|6011
1627483790000|2021-07-28 14:49:50|932.2|931.8|932|931.6|932.2|931.8|932|931.6|3458
1627483810000|2021-07-28 14:50:10|932.2|931.8|932.4|932|932.8|932.4|932|931.8|17337
1627483830000|2021-07-28 14:50:30|932.2|932.2|932.2|932|932.4|932.2|932.2|932|2601
1627483840000|2021-07-28 14:50:40|932.4|932.2|932.2|932|932.4|932.2|932.2|932|2425
1627483850000|2021-07-28 14:50:50|932.4|932.2|932.2|931.8|932.4|932.2|932.2|931.8|5114
1627483910000|2021-07-28 14:51:50|932|931.6|932|931.6|932|931.6|931.8|931.6|267
1627483950000|2021-07-28 14:52:30||931.8||931.6||931.8||931.6|5500
1627483980000|2021-07-28 14:53:00|931.8|931.4|931.6|931.4|931.8|931.6|931.6|931.2|2405
1627483990000|2021-07-28 14:53:10|931.4|931.2|931.4|931.2|931.6|931.2|931.4|931.2|818
1627484010000|2021-07-28 14:53:30||931||931||931||931|550
1627484020000|2021-07-28 14:53:40|931.2|931.2|931.2|931|931.4|931.2|931.2|931|96
1627484030000|2021-07-28 14:53:50|931.4|930.8|930.8|930.6|931.4|930.8|930.8|930.6|7239
1627484040000|2021-07-28 14:54:00||930.4||930.4||930.4||930.4|990
1627484050000|2021-07-28 14:54:10|930.6|930.2|930.6|930.2|930.8|930.4|930.4|930.2|4855
1627484080000|2021-07-28 14:54:40|930.8|930.4|930.6|930.2|931|930.6|930.6|930.2|8031
1627484110000|2021-07-28 14:55:10||930.4||930.2||930.4||930.2|0
1627484120000|2021-07-28 14:55:20|930.8|930.4|930.6|930.2|930.8|930.6|930.6|930.2|11211
1627484130000|2021-07-28 14:55:30|930.4|930|930|929.8|930.6|930|929.8|929.6|57994
1627484150000|2021-07-28 14:55:50|||||||||177
1627484160000|2021-07-28 14:56:00|929.8|929.6|929.6|929.2|930|929.6|929.6|929.2|11801
1627484170000|2021-07-28 14:56:10||929.4||929.4||929.4||929.2|1389
1627484200000|2021-07-28 14:56:40|929.4|929.2|929.6|929.2|929.6|929.4|929.4|929.2|3660
1627484230000|2021-07-28 14:57:10|929.4|929|929.2|929|929.4|929|929|928.6|9666
1627484240000|2021-07-28 14:57:20||928.8||928.8||928.8||928.8|388
1627484260000|2021-07-28 14:57:40|929.4|929|929.4|929|929.4|929.2|929.4|929|4085
1627484270000|2021-07-28 14:57:50|929.2||929.4||929.4||929.2||0
1627484280000|2021-07-28 14:58:00|||||||||7
1627484300000|2021-07-28 14:58:20|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|1421
1627484310000|2021-07-28 14:58:30||929||929||929||929|0
1627484320000|2021-07-28 14:58:40|929.4|929.2|929.6|929.4|929.6|929.4|929.4|929.2|9593
1627484340000|2021-07-28 14:59:00|929.4|929.2|929.4|929|929.6|929.2|929.4|929|4325
1627484360000|2021-07-28 14:59:20|929.2|929.2|929.2|929|929.4|929.2|929.2|929|21
1627484370000|2021-07-28 14:59:30|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|2565
1627484400000|2021-07-28 15:00:00||929||929.2||929.2||929|242
1627484410000|2021-07-28 15:00:10|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|1496
1627484450000|2021-07-28 15:00:50|929.8|929.6|929.8|929.4|930|929.6|929.6|929.4|7317
1627484460000|2021-07-28 15:01:00|929.6|929.2|929.4|929|929.6|929.2|929.4|929|7306
1627484470000|2021-07-28 15:01:10|||||||||345
1627484530000|2021-07-28 15:02:10|929.2||929.2||929.2||929.2||0
1627484540000|2021-07-28 15:02:20|||||||||403
1627484550000|2021-07-28 15:02:30|||||||||368
1627484560000|2021-07-28 15:02:40|929.4|929.2|929.4|929|929.4|929.2|929.4|929|870
1627484570000|2021-07-28 15:02:50|||||||||7
1627484580000|2021-07-28 15:03:00|929.2|929.2|929|928.6|929.2|929.2|929|928.6|12348
1627484590000|2021-07-28 15:03:10|928.8|928.4|928.8|928.4|929|928.6|928.6|928.4|8298
1627484610000|2021-07-28 15:03:30|928.6||928.8||928.8||928.6||843
1627484630000|2021-07-28 15:03:50|929|928.6|928.8|928.4|929|928.8|928.8|928.4|7500
1627484640000|2021-07-28 15:04:00|928.6||928.6||928.8||928.6||10890
1627484650000|2021-07-28 15:04:10|928.4|928.2|928.4|928.2|928.6|928.2|928.4|928.2|7904
1627484660000|2021-07-28 15:04:20|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|5531
1627484670000|2021-07-28 15:04:30|928.8|928.4|928.8|928.4|928.8|928.6|928.6|928.4|8649
1627484720000|2021-07-28 15:05:20|928.8|928.2|928.6|928.2|928.8|928.2|928.4|928|88
1627484730000|2021-07-28 15:05:30|928.4|928|928.6|928.2|928.8|928.4|928.4|928|0
1627484740000|2021-07-28 15:05:40|928.8|928.4|928.4|928|928.8|928.4|928.4|928|0
1627484760000|2021-07-28 15:06:00|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|0
1627484790000|2021-07-28 15:06:30|928.4|928|928.2|927.8|928.4|928|928.2|927.8|6297
1627484800000|2021-07-28 15:06:40|928|927.6|927.8|927.2|928|927.6|927.8|927.2|2039
1627484820000|2021-07-28 15:07:00|927.4|927|927.4|926.8|927.6|927|927.4|926.8|746
1627484850000|2021-07-28 15:07:30|927.6|927|927.4|926.8|927.6|927|927.4|926.8|240
1627484860000|2021-07-28 15:07:40|927.6|927|927.2|926.8|927.6|927|927|926.6|2162
1627484870000|2021-07-28 15:07:50|926.8|926.6|927|926.6|927|926.6|926.8|926.4|0
1627484880000|2021-07-28 15:08:00||926.4||926.4||926.4||926.4|0
1627484890000|2021-07-28 15:08:10|927.2|926.6|927.4|926.8|927.4|927|927|926.6|1121
1627484900000|2021-07-28 15:08:20|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|0
1627484950000|2021-07-28 15:09:10|927.4|926.8|927.4|927|927.4|927|927.4|926.8|838
1627484980000|2021-07-28 15:09:40|927|926.6|927.2|926.8|927.2|926.8|927|926.6|477
1627485000000|2021-07-28 15:10:00|927|926.6|926.8|926.4|927|926.6|926.8|926.4|729
1627485010000|2021-07-28 15:10:10|927|926.6|926.8|926.2|927|926.6|926.8|926.2|933
1627485020000|2021-07-28 15:10:20|927|926.4|927|926.6|927|926.6|927|926.4|11
1627485030000|2021-07-28 15:10:30|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1627485040000|2021-07-28 15:10:40|927|926.6|927.4|927|927.4|927|927|926.6|443
1627485050000|2021-07-28 15:10:50|927.6|926.8|927.6|927|927.8|927.2|927.4|926.8|35
1627485060000|2021-07-28 15:11:00|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927|1000
1627485070000|2021-07-28 15:11:10|927.8|927.4|928.2|927.6|928.2|927.6|927.8|927.2|1351
1627485090000|2021-07-28 15:11:30|928.6|928|928.4|927.8|928.6|928|928.4|927.8|293
1627485100000|2021-07-28 15:11:40|928.6|928|928.4|928|928.6|928|928.4|928|0
1627485110000|2021-07-28 15:11:50|||||||||160
1627485130000|2021-07-28 15:12:10|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1627485140000|2021-07-28 15:12:20|928.4|928|928.2|927.8|928.4|928|928|927.6|1000
1627485200000|2021-07-28 15:13:20|928.4||928.4||928.4||928.4||0
1627485220000|2021-07-28 15:13:40|928.8|928.2|928.8|928.2|928.8|928.2|928.8|928.2|964
1627485230000|2021-07-28 15:13:50|928.6|928|928.6|928|928.8|928.2|928.6|928|10
1627485240000|2021-07-28 15:14:00|928.8|927.8|928.4|927.8|928.8|927.8|928.4|927.8|1090
1627485280000|2021-07-28 15:14:40|928.2|927.6|928.2|927.6|928.2|927.6|928.2|927.6|3
1627485290000|2021-07-28 15:14:50|928.4|927.8|928.4|927.8|928.4|927.8|928.4|927.8|0
1627485300000|2021-07-28 15:15:00|928.2|927.6|928.2|927.6|928.2|927.6|928.2|927.6|930
1627485310000|2021-07-28 15:15:10|928.4|927.8|929.2|928.4|929.2|928.4|928.4|927.6|362
1627485320000|2021-07-28 15:15:20|929|928.6|928.8|928.2|929|928.6|928.8|928.2|243
1627485340000|2021-07-28 15:15:40|929|928.4|929|928.6|929|928.6|928.8|928.4|103
1627485350000|2021-07-28 15:15:50|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|100
1627485360000|2021-07-28 15:16:00|929|928.6|928.8|928.4|929|928.6|928.8|928.4|0
1627485380000|2021-07-28 15:16:20|929|928.6|929|928.6|929|928.6|929|928.6|501
1627485400000|2021-07-28 15:16:40|928.8|928.4|929|928.6|929|928.6|928.8|928.4|1
1627485410000|2021-07-28 15:16:50|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|2
1627485420000|2021-07-28 15:17:00|929|928.6|929|928.6|929|928.6|929|928.6|1186
1627485430000|2021-07-28 15:17:10|928.8|928.4|928.6|928.2|928.8|928.4|928.6|928.2|1067
1627485440000|2021-07-28 15:17:20|928.8|928.4|928.6|928.2|928.8|928.4|928.6|928.2|0
1627485460000|2021-07-28 15:17:40|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|0
1627485470000|2021-07-28 15:17:50|929.2|928.6|929.2|928.6|929.2|928.8|929|928.6|1402
1627485480000|2021-07-28 15:18:00|929|928.8|929.2|928.6|929.2|928.8|929|928.4|600
1627485490000|2021-07-28 15:18:10|929|928.8|929|928.6|929.2|928.8|929|928.6|0
1627485500000|2021-07-28 15:18:20|929.2|928.8|929|928.6|929.2|928.8|929|928.6|136
1627485520000|2021-07-28 15:18:40|929.2|928.8|929.2|928.8|929.2|928.8|929|928.6|1
1627485530000|2021-07-28 15:18:50|929|928.6|929|928.4|929|928.6|928.8|928.2|155
1627485550000|2021-07-28 15:19:10|928.8|928.2|929.2|928.6|929.2|928.6|928.8|928.2|270
1627485560000|2021-07-28 15:19:20|928.6|928|928.8|928.2|928.8|928.2|928.6|928|5
1627485570000|2021-07-28 15:19:30|928.6|928|928.4|927.8|928.6|928|928.4|927.8|18
1627485580000|2021-07-28 15:19:40|928.6|928|929.2|928.6|929.2|928.6|928.4|928|1594
1627485590000|2021-07-28 15:19:50|929.4|928.8|929.2|928.6|929.4|928.8|929.2|928.6|0
1627542060000|2021-07-29 07:01:00|955|904.8|912|911.4|955|911.4|910|904.8|318033
1627542070000|2021-07-29 07:01:10|912.2|911.6|910.2|908.6|915.6|914.6|910.2|908.4|57958
1627542080000|2021-07-29 07:01:20|910|908.4|904.6|903.2|910|908.4|904|903|34041
1627542090000|2021-07-29 07:01:30|904.8|903.4|906.2|905|906.4|905.4|904.6|903.4|18616
1627542100000|2021-07-29 07:01:40|906|905.2|903.4|902.4|906.2|905.2|903.4|902.4|10727
1627542110000|2021-07-29 07:01:50|903.2|902.2|902.4|901.6|903.4|902.2|902.4|901.4|27674
1627542120000|2021-07-29 07:02:00|902.2|901.4|898.2|897|902.4|901.4|898|896.2|211426
1627542130000|2021-07-29 07:02:10|898|897.2|900|898.6|901.6|900|898|897.2|88882
1627542140000|2021-07-29 07:02:20|899.8|898.4|898|896.8|900|899.8|898|896.8|36416
1627542150000|2021-07-29 07:02:30|898.2|897|899.8|898.4|900|898.8|898|897|9897
1627542160000|2021-07-29 07:02:40|899.6|898|898.8|897.4|899.8|899.6|898.6|897|29453
1627542170000|2021-07-29 07:02:50|898.6|897.2|898.4|897.2|898.6|897.4|898.4|897|1705
1627542180000|2021-07-29 07:03:00|898.2|897|894.4|893|898.2|898|894.2|893|43017
1627542190000|2021-07-29 07:03:10|894.2|892.2|891.4|890.2|894.2|892.2|891.4|890|23880
1627542200000|2021-07-29 07:03:20|891.2|890|889.2|888|891.2|890.2|888.4|887|48755
1627542210000|2021-07-29 07:03:30|889.4|888.2|889.6|888.4|889.6|888.6|889.4|888.2|6687
1627542220000|2021-07-29 07:03:40|890.2|888.8|892|891.4|892|891.8|890|888.8|38251
1627542230000|2021-07-29 07:03:50|891.8|890.2|891.2|889.8|891.8|890.4|891.2|889.8|14437
1627542240000|2021-07-29 07:04:00|890.8|890|889.8|888.8|891.2|890.2|889.8|888.8|13825
1627542250000|2021-07-29 07:04:10|889.6|888.4|888.8|887.2|890.2|890|888.2|887|46173
1627542260000|2021-07-29 07:04:20|888.6|887|889.2|887.6|889.2|887.6|888.2|887|6163
1627542270000|2021-07-29 07:04:30||887.8||887.8||887.8||887.8|0
1627542280000|2021-07-29 07:04:40|889.4|888|892|891|892|891.2|889.2|888|8233
1627542290000|2021-07-29 07:04:50|893|890.8|892|890.6|893|891.8|892|890.6|10184
1627542300000|2021-07-29 07:05:00|891.8|891|892|890.4|892|891.2|891.6|890|6517
1627542310000|2021-07-29 07:05:10|891.8|891.6|889.8|888.8|892|891.6|889.8|888.8|59427
1627542320000|2021-07-29 07:05:20|889.6|888.6|887.4|886|889.8|888.6|887.4|886|38081
1627542330000|2021-07-29 07:05:30|887.6|887.4|886.4|885.4|887.8|887.4|886.4|885.2|9732
1627542340000|2021-07-29 07:05:40|886.2|885.2|886|884.6|886.4|886|884|882.6|105432
1627542350000|2021-07-29 07:05:50|885.8|884.8|885.2|884|885.8|884.8|885.2|884|4800
1627542360000|2021-07-29 07:06:00|885|883.4|884|882.8|885|883.8|882.2|882|32954
1627542370000|2021-07-29 07:06:10|884.6|884|884.8|883.4|885|884.2|884.4|882.8|28228
1627542380000|2021-07-29 07:06:20|884.6|883.6|884|882.8|884.8|883.6|884|882.8|3777
1627542390000|2021-07-29 07:06:30|883.8|882.6|883.2|882.2|883.8|882.6|883.2|882|9930
1627542400000|2021-07-29 07:06:40|883.4|883.2|886|885|886.4|885|883.4|882.4|24657
1627542410000|2021-07-29 07:06:50|885.8|884.8|885.8|884.6|886.2|886|885.4|884.4|23499
1627542420000|2021-07-29 07:07:00|885.6|884.4|884.4|883.2|885.8|885.6|884.4|883|49018
1627542430000|2021-07-29 07:07:10|884.2|883|883|882|884.2|883|882.4|881|52982
1627542440000|2021-07-29 07:07:20|883.2|881.8|881.8|881|883.2|882|881.4|880.2|61242
1627542450000|2021-07-29 07:07:30|882|881.2|882.2|881|884|882.6|881.8|881|21043
1627542460000|2021-07-29 07:07:40|882|881.2|883.2|882|883.4|882.4|882|881.2|26548
1627542470000|2021-07-29 07:07:50|883.4|882.2|886.6|885.4|886.6|885.4|883.4|882.2|15365
1627542480000|2021-07-29 07:08:00|886.2|885.2|885.4|884.2|886.2|885.2|885.2|883.8|18491
1627542490000|2021-07-29 07:08:10|885.2|884.4|886.6|885.4|886.6|885.6|885.2|884.4|26188
1627542500000|2021-07-29 07:08:20|886.8|885.6|887.2|886|888|886.6|886.8|885.6|11727
1627542510000|2021-07-29 07:08:30|887|886.6|887.8|886.6|887.8|886.8|887|886|12362
1627542520000|2021-07-29 07:08:40|888|886.8|887.2|886|888.4|887.2|887.2|886|7832
1627542530000|2021-07-29 07:08:50|887|885.8|886.4|885.6|887|885.8|886.4|885.6|1131
1627542540000|2021-07-29 07:09:00|886.2|885.4|886.6|885.2|886.6|886|885.6|885|14891
1627542550000|2021-07-29 07:09:10|886|885|886|885|886|885.2|885.8|885|5852
1627542560000|2021-07-29 07:09:20|885.8|884.8|885.4|884.4|885.8|885|885.2|884.4|19061
1627542580000|2021-07-29 07:09:40|885.8|884.6|886|884.8|886|884.8|885.8|884.6|6642
1627542590000|2021-07-29 07:09:50|886.2|885|886|885.2|886.2|885.2|886|885|8175
1627542600000|2021-07-29 07:10:00|886.2|885.4|886.2|885.4|886.6|886.2|886|885.4|18657
1627542610000|2021-07-29 07:10:10|886|885.2|884.8|883.8|886.2|885.2|884.4|883|64994
1627542620000|2021-07-29 07:10:20|885|884|885.8|884.8|885.8|885|885|884|13703
1627542630000|2021-07-29 07:10:30|886|885|886.6|885.4|887|885.8|886|885|9593
1627542640000|2021-07-29 07:10:40|886.4|885.2|885.2|884|886.4|885.2|884.8|883.8|12320
1627542650000|2021-07-29 07:10:50|885.4|884.2|886|885|886.2|885.2|885|884.2|21362
1627542660000|2021-07-29 07:11:00|885.6|884.8|884|883.2|885.6|884.8|884|883.2|20347
1627542670000|2021-07-29 07:11:10|884.2|883.4|884|883|884.2|883.4|884|883|5470
1627542680000|2021-07-29 07:11:20|884.2|883.2|884.4|883.6|885|884|884.2|883.2|21128
1627542690000|2021-07-29 07:11:30|884.6|883.8|885|884.6|885|884.6|884.4|883.8|38075
1627542700000|2021-07-29 07:11:40|884.8|884.8|884.6|883.4|885|884.8|884.6|883.4|16290
1627542710000|2021-07-29 07:11:50|884.4|883.6|884.2|883.2|886.2|885.2|884|883.2|86160
1627542720000|2021-07-29 07:12:00|884|883|881.4|880.4|884|883.2|881.4|880.2|141538
1627542730000|2021-07-29 07:12:10|881.2|880.2|881|880.4|881.4|880.6|880|879|270419
1627542740000|2021-07-29 07:12:20|880.8|880.2|881|880.2|881.2|880.8|880|879|66496
1627542750000|2021-07-29 07:12:30|880.8|880.6|880.6|879.6|880.8|880.6|880.6|879.4|3633
1627542760000|2021-07-29 07:12:40|880.8|880|881.4|880.6|881.4|880.8|880.8|880|22700
1627542770000|2021-07-29 07:12:50|881.6|880.8|881.6|880.8|882|881|881.6|880.8|3538
1627542780000|2021-07-29 07:13:00|881.8|881|883|881.8|883|881.8|881.8|881|50191
1627542790000|2021-07-29 07:13:10|883.2|882|883.6|882.6|884|883|882.8|881.8|25675
1627542800000|2021-07-29 07:13:20|883.8|882.8|883.6|882.4|884.2|883.6|883|882|22456
1627542810000|2021-07-29 07:13:30|883.4|882.2|884.6|883.8|884.6|883.8|883.4|882.2|10578
1627542820000|2021-07-29 07:13:40|884.4|883.6|886.8|885.6|886.8|885.6|884.4|883|40311
1627542830000|2021-07-29 07:13:50|886.6|885.8|886.2|885|886.6|885.8|885.8|884.6|8042
1627542840000|2021-07-29 07:14:00|886.6|885.2|886.6|885.6|887|886|886.2|885.2|16394
1627542850000|2021-07-29 07:14:10|886.8|885.8|887.6|886.4|887.6|886.4|886.8|885.8|2479
1627542860000|2021-07-29 07:14:20|887.8|886.6|889.6|889|890.2|889|887.8|886.6|51673
1627542870000|2021-07-29 07:14:30|890.4|889.2|889.2|888|890.4|889.2|888.6|887.6|7885
1627542880000|2021-07-29 07:14:40|888|888.2|888.8|887.6|889.2|888.2|888|887.6|13000
1627542890000|2021-07-29 07:14:50|888.6|887.4|890.6|889.8|890.6|890|888.2|887.2|55771
1627542900000|2021-07-29 07:15:00|890.4|889.6|890.4|890|890.6|890|889.6|888.8|30814
1627542910000|2021-07-29 07:15:10|890.6|889.8|890.8|889.8|890.8|890|889.8|888.8|24558
1627542920000|2021-07-29 07:15:20|891.2|890|892.4|891.4|892.4|891.4|891.2|890|5395
1627542930000|2021-07-29 07:15:30|892.6|891.6|892|891|892.8|892|892|891|9447
1627542940000|2021-07-29 07:15:40|892.4|890.8|892|891|892.4|891|891.4|890.2|15396
1627542950000|2021-07-29 07:15:50|891.8|890.6|890.8|890|891.8|890.6|890.2|889|25938
1627542960000|2021-07-29 07:16:00|891|890.2|892.6|891.6|893.8|892.4|891|890.2|32252
1627542970000|2021-07-29 07:16:10|892.4|891.4|890.6|889.4|892.6|891.4|890.4|889.4|20459
1627542980000|2021-07-29 07:16:20|890.4|889|890.8|889.8|892.4|891.6|890|888.8|104078
1627542990000|2021-07-29 07:16:30|891|889.6|891|890|892.2|892|889.8|888.6|104123
1627543000000|2021-07-29 07:16:40|891.2|890.2|890.2|889|891.4|890.6|889.8|888.8|40698
1627543010000|2021-07-29 07:16:50|890|890|889.8|889|890|890|889.8|889|10475
1627543020000|2021-07-29 07:17:00|890|889.2|889.8|889|890.4|890|889.8|889|31928
1627543030000|2021-07-29 07:17:10|890|889.2|891.2|890.6|891.2|890.6|889.8|889|43557
1627543040000|2021-07-29 07:17:20|891.4|890.8|892.2|891.4|894|892.6|891.4|890.6|19444
1627543050000|2021-07-29 07:17:30|892|891.2|892.2|891.4|892.4|891.4|891.4|890|7696
1627543070000|2021-07-29 07:17:50|892.4|892.2|890.2|889.2|892.4|892.2|890.2|889|50392
1627543080000|2021-07-29 07:18:00|890|889.8|890|889.4|890.6|890|889.4|889|47471
1627543090000|2021-07-29 07:18:10|890.2|890|891.4|890.4|891.6|890.4|890|889.4|16601
1627543100000|2021-07-29 07:18:20|891.2|890.6|890.4|889.4|891.2|890.6|889.6|889.4|10329
1627543110000|2021-07-29 07:18:30|890.2|889.6|890|889.2|890.2|890|889.8|889.2|59895
1627543120000|2021-07-29 07:18:40|889.8|889|889.4|888.2|889.8|889.2|889.2|888|19623
1627543130000|2021-07-29 07:18:50|889.2|888.4|889.2|888.2|889.2|888.4|889.2|888.2|8
1627543140000|2021-07-29 07:19:00|889|888.4|887|886|889.2|888.6|887|886|115210
1627543150000|2021-07-29 07:19:10|886.8|886.6|889|888.4|889|888.4|886|885.8|36569
1627543160000|2021-07-29 07:19:20|889.2|888.6|890.8|890|891.4|890.4|889.2|888.6|30786
1627543170000|2021-07-29 07:19:30|891|890.2|891|890|891.8|890.8|891|890|2650
1627543180000|2021-07-29 07:19:40|891.2|890.2|893.4|892.2|893.4|892.2|891.2|890.2|34630
1627543190000|2021-07-29 07:19:50|893.6|892.4|893.8|892.6|894|893.4|892.6|891.6|34449
1627543200000|2021-07-29 07:20:00|893.6|892.4|891.4|890.4|893.6|892.4|891.4|890.4|27455
1627543210000|2021-07-29 07:20:10|891.2|890|891.4|890.4|891.8|891|890.6|890|27593
1627543220000|2021-07-29 07:20:20|891.6|891|892.6|891.6|892.8|891.6|891.2|890.4|7217
1627543230000|2021-07-29 07:20:30||891.4||891.6||891.6||891.4|1000
1627543240000|2021-07-29 07:20:40|892.4|891.4|891.6|890.6|892.4|891.6|891.4|890.6|4977
1627543250000|2021-07-29 07:20:50|891.4|890.4|891.4|890.4|891.4|890.6|891.2|890|3035
1627543260000|2021-07-29 07:21:00|891.2|890.2|888|887.4|891.2|890.2|887.6|887|53175
1627543270000|2021-07-29 07:21:10|887.8|887.2|886.8|886|887.8|887.2|886.6|886|9584
1627543280000|2021-07-29 07:21:20|886.6|886.2|887|886.2|887.2|886.4|886.4|885.4|23775
1627543290000|2021-07-29 07:21:30|886.8|886|886.2|885.4|887|886|886.2|885|30691
1627543300000|2021-07-29 07:21:40|886.8|885.6|886.2|885.2|886.8|886|886|885.2|5710
1627543310000|2021-07-29 07:21:50|886|885.4|885.4|884.6|886|885.4|885.4|884.4|20376
1627543320000|2021-07-29 07:22:00|885.6|884.8|885.8|884.8|887|885.8|885.4|884.6|19596
1627543330000|2021-07-29 07:22:10|885.6|884.6|885.4|884.2|885.6|885|885.2|884.2|21110
1627543340000|2021-07-29 07:22:20|885.2|885|884.8|883.6|885.8|885|884.2|883|57743
1627543350000|2021-07-29 07:22:30|885|883.8|884.6|883.6|885|883.8|883.6|882.8|56491
1627543360000|2021-07-29 07:22:40|884.8|883.8|887|886|887.2|886|884.8|883.6|34142
1627543370000|2021-07-29 07:22:50|886.8|885.8|886|885.4|886.8|885.8|886|885.4|3762
1627543380000|2021-07-29 07:23:00|885.8|885.2|886.2|885.2|886.6|885.6|885.6|884.6|18526
1627543390000|2021-07-29 07:23:10|886.6|886.4|887|885.8|888.4|888|886.4|885.2|16683
1627543400000|2021-07-29 07:23:20|886.8|885.6|884.6|883.4|886.8|885.6|884|883|33101
1627543410000|2021-07-29 07:23:30|884.8|883.6|884.6|883.6|885|884.4|883.6|882.4|43336
1627543420000|2021-07-29 07:23:40|884.8|883.8|885.4|884.4|885.8|885|884.6|883.8|11798
1627543430000|2021-07-29 07:23:50|885.6|884.6|887.2|886.4|887.4|886.4|885.4|884.4|57136
1627543440000|2021-07-29 07:24:00|887|886.6|888.6|887.4|888.6|887.4|887|886.6|9209
1627543450000|2021-07-29 07:24:10|888.8|887.6|891.2|890|891.4|891|888|887.2|287331
1627543460000|2021-07-29 07:24:20|891.4|890.2|892|891|892.2|891.2|891.2|890.2|16474
1627543470000|2021-07-29 07:24:30|892.4|891.2|893|892.2|893|892.2|892.4|891.2|17135
1627543480000|2021-07-29 07:24:40|892.8|892|894|893|894|893|892.4|891.2|50744
1627543490000|2021-07-29 07:24:50|893.8|892.8|894.6|894|894.6|894|893.6|892.4|15810
1627543500000|2021-07-29 07:25:00|894.4|893.4|895.8|894.6|897.2|895.8|894.4|893.4|16671
1627543510000|2021-07-29 07:25:10|895.6|894.8|894.4|893.6|895.6|894.8|893.8|892.6|15122
1627543520000|2021-07-29 07:25:20|894.6|893.8|896.8|895.6|897.2|896|894.6|893.4|12358
1627543530000|2021-07-29 07:25:30|896.6|895.4|896.6|895.4|897|896|895.4|894.4|19254
1627543540000|2021-07-29 07:25:40|897|895.6|897.2|896.4|897.2|896.6|896.6|895.6|6570
1627543550000|2021-07-29 07:25:50|897|896.2|897.6|896.8|897.8|897|896.8|895.6|14818
1627543560000|2021-07-29 07:26:00|897.4|896.6|897|896|897.4|896.6|897|896|4807
1627543570000|2021-07-29 07:26:10|896.8|895.8|897|896.2|897|896.2|896.6|895.6|7494
1627543580000|2021-07-29 07:26:20|897.2|896.4|897.8|897|897.8|897|897|896|20799
1627543590000|2021-07-29 07:26:30|897.6|896.8|897.6|896.8|897.8|897.6|896.8|896.6|11988
1627543600000|2021-07-29 07:26:40|897.8|897|897.8|896.8|897.8|897|897.6|896.6|3289
1627543610000|2021-07-29 07:26:50|897.6|896.6|897.6|896.8|897.6|896.8|897.6|896.6|1496
1627543620000|2021-07-29 07:27:00|897.4|896.6|895.6|894.8|897.4|896.6|895.2|894.2|30658
1627543630000|2021-07-29 07:27:10|895.8|895|895.2|894|895.8|895.2|894.6|893.2|28912
1627543640000|2021-07-29 07:27:20|895.4|894.2|895.2|894.2|895.4|894.4|895.2|894.2|45
1627543650000|2021-07-29 07:27:30|895.4|894.4|894.4|893.4|895.4|894.8|894.2|893.4|17862
1627543660000|2021-07-29 07:27:40|894.2|893.2|894|893|894.2|893.2|893.6|892.4|7615
1627543670000|2021-07-29 07:27:50|894.2|893.2|894.2|893.4|894.2|893.4|894.2|893.2|3906
1627543680000|2021-07-29 07:28:00|894.4|893.6|894|893.2|894.4|894|893.4|893|5898
1627543690000|2021-07-29 07:28:10|893.6|893|894|893.2|894.2|894|893.2|893|7916
1627543700000|2021-07-29 07:28:20|894.2|893.4|895.4|894.6|895.4|894.6|894.2|893.4|4745
1627543710000|2021-07-29 07:28:30|895.6|894.8|895.6|895|895.6|895|895.6|894.8|3402
1627543720000|2021-07-29 07:28:40|895.4|894.8|895.4|894.6|895.6|894.8|895.2|894.2|4318
1627543730000|2021-07-29 07:28:50||894.8||894.6||894.8||894.6|5743
1627543740000|2021-07-29 07:29:00|895.2|894.4|894.8|894|895.4|894.4|894.8|894|10145
1627543760000|2021-07-29 07:29:20|894.6|894.2|894.8|894|895|894.4|894.6|894|7264
1627543770000|2021-07-29 07:29:30|894.6|893.8|893.8|893|894.6|893.8|893.8|893|11012
1627543780000|2021-07-29 07:29:40|893.6|893.2|893|892.2|894|893.2|893|892.2|12055
1627543790000|2021-07-29 07:29:50|892.6|892|892.8|892|893|892|892.4|892|6123
1627543800000|2021-07-29 07:30:00|892.6|891.8|892|891.4|892.6|891.8|892|891.4|9042
1627543810000|2021-07-29 07:30:10|891.8|891.6|892|891|892.2|891.6|891.8|891|27324
1627543820000|2021-07-29 07:30:20|892.2|891.2|892|891.2|892.2|891.2|892|891.2|4584
1627543830000|2021-07-29 07:30:30|891.8|891|891.4|890.6|891.8|891.2|891|890.4|1775
1627543840000|2021-07-29 07:30:40|891.8|890.8|891.6|890.8|892|891.2|891.4|890.6|22679
1627543850000|2021-07-29 07:30:50|891.8|891|892|891.2|892|891.6|891.8|891|2949
1627543860000|2021-07-29 07:31:00|891.8|891|891.4|890.6|891.8|891.4|891.2|890.4|3607
1627543870000|2021-07-29 07:31:10|||||||||3061
1627543880000|2021-07-29 07:31:20|891.6|890.8|891.8|891.2|892|891.2|891.6|890.8|14816
1627543890000|2021-07-29 07:31:30|892|891|892.2|891.2|892.4|891.4|892|890.6|7385
1627543900000|2021-07-29 07:31:40|892.4|891.4|892.4|891.2|892.4|891.6|892.4|891.2|3500
1627543910000|2021-07-29 07:31:50|892.2|891|891.4|890.4|892.2|891|891.2|890.4|20602
1627543920000|2021-07-29 07:32:00|891.6|890.6|891.6|891.2|892.4|891.4|891.4|890.6|24729
1627543930000|2021-07-29 07:32:10|891.8|891|892|891|892|891.2|891.6|891|6577
1627543940000|2021-07-29 07:32:20|891.8|891.2|892|891|892.2|891.8|891.2|890.4|28333
1627543950000|2021-07-29 07:32:30|892.2|891.2|892|891|892.2|891.2|891.8|891|3643
1627543960000|2021-07-29 07:32:40|891.8|891.2|892|891|892|891.2|891.8|891|1120
1627543970000|2021-07-29 07:32:50|891.8|890.8|891.6|890.8|891.8|891|891.6|890.6|3528
1627543980000|2021-07-29 07:33:00|891.8|891.4|891.6|890.6|891.8|891.4|891.4|890.6|12389
1627543990000|2021-07-29 07:33:10|891.4|890.8|891.6|890.4|891.6|890.8|891.4|890.4|13389
1627544000000|2021-07-29 07:33:20|891.4|890.6|891.6|890.6|891.6|890.6|891.4|890.6|0
1627544010000|2021-07-29 07:33:30|891.4|890.4|891.6|890.8|892.4|892|891.2|890.4|20503
1627544020000|2021-07-29 07:33:40|891.8|891|891.6|891|891.8|891|891.2|890.8|3515
1627544030000|2021-07-29 07:33:50|891.8|891.2|892.2|891.6|892.2|891.6|891.8|891.2|4170
1627544040000|2021-07-29 07:34:00|892|891.8|892.2|891.4|892.2|891.8|891.8|890.8|7521
1627544050000|2021-07-29 07:34:10|892.4|891.6|892.4|891.2|892.4|891.8|892.4|891.2|1956
1627544060000|2021-07-29 07:34:20|892.2|891.8|892.2|891.6|892.4|892|892|891|24773
1627544070000|2021-07-29 07:34:30||891.4||891.4||891.4||891.2|205
1627544080000|2021-07-29 07:34:40||891.2||891.4||891.4||891.2|1000
1627544090000|2021-07-29 07:34:50|892|892|892|891.6|892|892|892|891.4|8308
1627544100000|2021-07-29 07:35:00|892.2|892|892.6|892|892.8|892|892|891.6|7434
1627544110000|2021-07-29 07:35:10|892.8|891.8|892.8|892|892.8|892.4|892.6|891.6|962
1627544130000|2021-07-29 07:35:30|893|892.2|893.4|892.8|893.4|892.8|893|892.2|3256
1627544140000|2021-07-29 07:35:40|893.6|893|894.8|893.6|894.8|893.6|893.6|893|1054
1627544150000|2021-07-29 07:35:50|895|893.8|895.6|894.6|895.6|894.6|895|893.6|5420
1627544160000|2021-07-29 07:36:00|895.8|894.8|896.8|895.6|896.8|895.8|895.8|894.8|14053
1627544170000|2021-07-29 07:36:10|896.6|895.4|896.6|895.8|896.8|895.8|896.4|895.4|7237
1627544180000|2021-07-29 07:36:20|896.4|895.6|896.8|896|897.2|896|896.4|895.6|4211
1627544190000|2021-07-29 07:36:30|896.6|895.8|897|896|897|896|896.4|895.6|11079
1627544200000|2021-07-29 07:36:40|897.2|896.2|897.8|896.8|897.8|896.8|897.2|896.2|4674
1627544210000|2021-07-29 07:36:50|898|897|898.6|898|898.8|898.2|898|897|24011
1627544220000|2021-07-29 07:37:00|898.4|897.8|897.2|896|898.4|897.8|897|896|42061
1627544230000|2021-07-29 07:37:10|897|895.8|897.6|897|897.6|897|896.6|895.6|9523
1627544240000|2021-07-29 07:37:20|897.8|896.8|898.8|897.6|898.8|897.6|897.6|896.6|4420
1627544250000|2021-07-29 07:37:30|898.6|897.8|899|898.2|899|898.2|898.4|897.8|3393
1627544260000|2021-07-29 07:37:40|898.8|898|898.4|897.6|898.8|898.2|898.4|897.6|4345
1627544270000|2021-07-29 07:37:50|898.2|897.2|898.2|897.6|898.2|897.6|898.2|897.2|1127
1627544280000|2021-07-29 07:38:00|898|897.2|897.6|896.6|898.2|897.2|897.6|896.6|5452
1627544290000|2021-07-29 07:38:10|897.8|896.8|898.2|897.2|898.2|898|897.6|896.8|15441
1627544300000|2021-07-29 07:38:20|898.4|897|898.6|897.6|898.6|897.6|898.4|897|2121
1627544310000|2021-07-29 07:38:30|898.8|897.8|899|898.2|899|898.2|898.8|897.8|9955
1627544320000|2021-07-29 07:38:40|898.8|898|900|898.8|901.4|900.4|898.8|897.8|116034
1627544330000|2021-07-29 07:38:50|899.6|898.6|898.2|897.2|899.6|898.6|898.2|897|11319
1627544340000|2021-07-29 07:39:00|898||897.8||898||897.8||4965
1627544350000|2021-07-29 07:39:10|898|897.4|898.4|897.4|898.4|897.6|898|897.4|8070
1627544360000|2021-07-29 07:39:20|898.2|897.2|898|897|898.4|897.2|897.8|897|4010
1627544370000|2021-07-29 07:39:30|897.8|896.6|897.6|896.6|897.8|897|897.4|896.6|5792
1627544390000|2021-07-29 07:39:50|897.2|896.8|898.4|897.4|898.4|897.4|896.6|896.4|26691
1627544400000|2021-07-29 07:40:00||897.6||897.6||897.6||897.6|160
1627544410000|2021-07-29 07:40:10|898.2|897.4|897.8|896.6|898.2|897.4|897.8|896.6|51
1627544420000|2021-07-29 07:40:20|897.6|896.2|897|896|897.6|896.6|897|896|450
1627544430000|2021-07-29 07:40:30|896.8|896.2|896.6|895.6|896.8|896.2|896.6|895.6|9190
1627544440000|2021-07-29 07:40:40|896.4|895.4|895|894|896.4|895.4|895|894|22918
1627544450000|2021-07-29 07:40:50|894.8|894.2|894|893|895|894.2|894|892.8|6135
1627544460000|2021-07-29 07:41:00|893.8|892.8|893.4|892.4|893.8|892.8|893.2|892.4|2498
1627544470000|2021-07-29 07:41:10|893.2|892.6|893.4|892.4|893.4|892.6|893.2|892.4|597
1627544480000|2021-07-29 07:41:20|893.6|892.6|894|893.4|894|893.4|893.6|892.6|6265
1627544490000|2021-07-29 07:41:30|893.8|893.2|893.4|892.6|893.8|893.2|893|892.6|9727
1627544500000|2021-07-29 07:41:40|894|892.8|893.4|892.8|894|893|893.4|892.8|12033
1627544510000|2021-07-29 07:41:50|894.4|893|892.8|892|894.4|893.4|892.8|892|20980
1627544520000|2021-07-29 07:42:00|892.6|891.8|892.4|891.6|892.8|891.8|892.4|891.2|2548
1627544530000|2021-07-29 07:42:10|892.8|891.8|892.4|891.6|892.8|892|892.4|891.6|10214
1627544540000|2021-07-29 07:42:20|892.2||892.2||892.4||892.2||1471
1627544550000|2021-07-29 07:42:30|892||892||892||892||1241
1627544560000|2021-07-29 07:42:40|892.2|891.2|892.8|891.8|892.8|892|892.2|891.2|7898
1627544570000|2021-07-29 07:42:50|893|892|892.6|892|893|892.8|892.6|892|8168
1627544580000|2021-07-29 07:43:00|892.4|891.8|892.6|891.6|892.6|892|892.4|891.6|4999
1627544590000|2021-07-29 07:43:10|893|892|892.8|892.2|893|892.2|892.8|892|1000
1627544600000|2021-07-29 07:43:20|893|892.4|893.6|893|893.6|893|893|892.4|4782
1627544610000|2021-07-29 07:43:30|894|893.2|894.4|893.4|894.4|893.4|893.6|893|3443
1627544620000|2021-07-29 07:43:40|894.2|893.2|895|894.4|895|894.4|894|893.2|4042
1627544630000|2021-07-29 07:43:50||894.2||894.6||894.6||894.2|260
1627544640000|2021-07-29 07:44:00|894.8|894.2|893.6|892.8|894.8|894.2|893.6|892.4|3906
1627544650000|2021-07-29 07:44:10|894.2|893|894.4|893.6|894.4|894.2|894.2|893|1430
1627544670000|2021-07-29 07:44:30|894.2|893.4|894.4|893.4|894.4|893.4|894.2|893.2|1000
1627544680000|2021-07-29 07:44:40|894.8|893.6|894.8|894|895|894.4|894.6|893.6|6465
1627544690000|2021-07-29 07:44:50|894.6|893.8|894.8|894|895|894|894.6|893.6|3112
1627544700000|2021-07-29 07:45:00|895|894.2|895.6|894.8|895.8|894.8|895|894.2|4663
1627544710000|2021-07-29 07:45:10||895||895||895||895|0
1627544720000|2021-07-29 07:45:20|896.2|895.2|896.6|895.6|896.6|895.6|895.8|895.2|3095
1627544730000|2021-07-29 07:45:30|896.8|895.8|896.8|896.2|897.4|896.4|896.8|895.8|3500
1627544740000|2021-07-29 07:45:40|896.6|896|896.8|895.6|896.8|896|896.6|895.6|4723
1627544750000|2021-07-29 07:45:50||895.8||896||896||895.8|0
1627544760000|2021-07-29 07:46:00|897.2|896.2|895.4|894.6|897.4|896.4|895.4|894.6|12930
1627544770000|2021-07-29 07:46:10|895.2|894.4|895|894.2|895.2|894.4|894.8|894.2|1948
1627544780000|2021-07-29 07:46:20|894.8|894|894.2|893.4|894.8|894|893.6|892.4|14627
1627544790000|2021-07-29 07:46:30|894|893.2|894|893|894|893.2|894|893|1546
1627544800000|2021-07-29 07:46:40|894.4|893.2|893.8|893|894.4|893.6|893.8|893|13243
1627544810000|2021-07-29 07:46:50|893.6|892.8|892.4|891.8|893.6|892.8|892.4|891.8|27321
1627544820000|2021-07-29 07:47:00|892.2||892.4||892.4||892.2||2870
1627544830000|2021-07-29 07:47:10|892.6|892|892.8|892.2|892.8|892.4|892.4|891.8|11701
1627544840000|2021-07-29 07:47:20|893.2|892.4|891.6|891|893.2|892.4|891.6|891|34487
1627544850000|2021-07-29 07:47:30|891.4|890.8|891.2|890.4|891.6|891.2|891.2|890.4|7576
1627544870000|2021-07-29 07:47:50|||||||||719
1627544880000|2021-07-29 07:48:00|891|891|891.2|890.6|891.2|891|891|890.4|5049
1627544890000|2021-07-29 07:48:10|891.4|890.8|891.8|891|892|891.2|891.4|890.6|26769
1627544900000|2021-07-29 07:48:20|||||||||4000
1627544910000|2021-07-29 07:48:30|892|891.2|892|891.4|892|891.8|892|891.2|5292
1627544920000|2021-07-29 07:48:40|||||||||1400
1627544930000|2021-07-29 07:48:50|891.8|891.2|891.8|891|892|891.6|891.8|891|8201
1627544940000|2021-07-29 07:49:00||891.2||891||891.2||891|3819
1627544950000|2021-07-29 07:49:10|892||891.8||892||891.8||1792
1627544960000|2021-07-29 07:49:20|892|891.2|892|891.2|892|891.4|892|891.2|4114
1627544970000|2021-07-29 07:49:30|892.2|891.4|893.4|892.8|894|893.2|892.2|891.4|18599
1627544980000|2021-07-29 07:49:40|893.2|893|893.2|892.8|893.4|893|893.2|892.8|5152
1627544990000|2021-07-29 07:49:50|893.6|893|893.4|892.8|893.8|893|893.2|892.8|3283
1627545000000|2021-07-29 07:50:00|893.2|892.6|893.2|892.4|893.4|892.6|892.8|892.2|8336
1627545010000|2021-07-29 07:50:10|893.4|892.6|893.4|892.8|893.4|892.8|893.4|892.6|3350
1627545020000|2021-07-29 07:50:20|893.2|892.2|893|892.2|893.4|892.4|893|892|20803
1627545030000|2021-07-29 07:50:30|892.8|892.4|892.2|891.4|893|892.6|892.2|891.2|32752
1627545040000|2021-07-29 07:50:40|892|891.6|892|891.4|892.2|891.6|892|891.4|463
1627545050000|2021-07-29 07:50:50|892.2|891.6|891.8|891.2|892.4|892.2|891.6|891.2|29001
1627545060000|2021-07-29 07:51:00|892|891.4|892.2|891.6|892.2|891.8|892|891.2|2316
1627545070000|2021-07-29 07:51:10|892|891.4|892.2|891.4|892.2|891.8|892|891.4|4990
1627545090000|2021-07-29 07:51:30|892.4|891.6|892.4|891.6|892.4|891.8|892.4|891.4|2510
1627545100000|2021-07-29 07:51:40|892.6|891.8|893.4|892.6|893.4|892.6|892.6|891.8|8325
1627545110000|2021-07-29 07:51:50|893.2|892.4|893|892.2|893.2|892.6|893|892.2|8658
1627545120000|2021-07-29 07:52:00|893.2|892.4|893.4|892.4|893.4|892.4|893.2|892.2|1000
1627545130000|2021-07-29 07:52:10|893.2|892.8|893.4|892.8|893.8|893|893.2|892.2|4567
1627545140000|2021-07-29 07:52:20||892.6||892.8||892.8||892.6|0
1627545150000|2021-07-29 07:52:30|893.8|893|894|893.2|894.6|893.6|893.4|893|8770
1627545160000|2021-07-29 07:52:40|893.8|893.4|894|893.2|894.2|893.4|893.8|893.2|9005
1627545170000|2021-07-29 07:52:50|893.8|893.4|893.8|893.2|894|893.4|893.8|893.2|645
1627545180000|2021-07-29 07:53:00|||||||||400
1627545190000|2021-07-29 07:53:10|894|893.4|894.8|894.2|895|894.2|894|893.4|6121
1627545200000|2021-07-29 07:53:20|895|894.4|895.2|894.4|895.2|894.6|895|894.2|8632
1627545210000|2021-07-29 07:53:30|895|894.6|895.6|894.8|895.6|895|895|894.6|6740
1627545220000|2021-07-29 07:53:40||895||895||895.2||895|1744
1627545230000|2021-07-29 07:53:50|895.8|895.2|895.6|895|895.8|895.2|895.6|895|11689
1627545240000|2021-07-29 07:54:00|895.4|895.2|895|894.4|895.6|895.2|895|894.4|15667
1627545250000|2021-07-29 07:54:10|894.8|894.6|895.6|895|895.8|895|894.8|894.6|13886
1627545260000|2021-07-29 07:54:20||895.2||895||895.2||895|1217
1627545270000|2021-07-29 07:54:30|895.8|895.2|895.8|895|896|895.6|895.6|895|9773
1627545280000|2021-07-29 07:54:40|896|895.2|896.6|896|896.6|896|896|895.2|5705
1627545300000|2021-07-29 07:55:00|897|896.2|896.8|896|897.2|897|896.6|896|2494
1627545310000|2021-07-29 07:55:10|896.6|895.8|896.2|895.2|896.6|896|895.8|895.2|1078
1627545320000|2021-07-29 07:55:20|896|895|895.6|895.2|896|895.2|895.6|895|549
1627545330000|2021-07-29 07:55:30|895.8|895.4|896.2|895.4|896.4|895.4|895.6|895.2|7264
1627545350000|2021-07-29 07:55:50||895.6||895.4||895.6||895.4|0
1627545360000|2021-07-29 07:56:00|896|895.2|895.8|895.2|896|895.2|895.6|895|1553
1627545380000|2021-07-29 07:56:20||895||895||895||895|1115
1627545390000|2021-07-29 07:56:30|895.6|894.8|894|893.6|895.6|894.8|894|893.6|85459
1627545400000|2021-07-29 07:56:40|894.2|893.8|894.4|893.6|894.4|894|894|893.6|10591
1627545410000|2021-07-29 07:56:50|894.6|894|895.8|895.4|896|895.4|894.6|894|17695
1627545420000|2021-07-29 07:57:00|896.2|895.6|897.2|896.2|897.2|896.2|896|895.4|3154
1627545440000|2021-07-29 07:57:20|897.6|896.4|898.4|897.8|898.6|897.8|897.2|896.4|23962
1627545450000|2021-07-29 07:57:30|898.2|897.6|897.6|896.8|898.2|897.6|897.2|896.6|13606
1627545460000|2021-07-29 07:57:40|897.2|897|898.4|897.4|898.4|897.4|897.2|896.8|3887
1627545470000|2021-07-29 07:57:50|898.6|897.6|899|898|899|898.2|898.6|897.6|1359
1627545480000|2021-07-29 07:58:00|898.4||898.6||898.8||898.4||1118
1627545490000|2021-07-29 07:58:10|898.4|897.8|898.8|898.2|898.8|898.2|898.4|897.8|4775
1627545500000|2021-07-29 07:58:20|899|898.4|898.8|898.2|899|898.6|898.8|898.2|7438
1627545510000|2021-07-29 07:58:30|898.6|898|898.4|897.8|898.6|898|898.2|897.8|2488
1627545520000|2021-07-29 07:58:40|898.2|897.6|898.2|897.6|898.4|897.6|897.8|897.2|9628
1627545530000|2021-07-29 07:58:50|898||898.2||898.2||898||804
1627545540000|2021-07-29 07:59:00|898||898||898||898||0
1627545550000|2021-07-29 07:59:10|897.8|897.4|897|896.2|897.8|897.4|896.8|896.2|11887
1627545560000|2021-07-29 07:59:20|896.8|896|896.2|895.4|896.8|896|896|895.4|10095
1627545590000|2021-07-29 07:59:50|896|895.6|896|895.4|896|895.6|896|895.4|4337
1627545600000|2021-07-29 08:00:00|896.2|895.6|897.2|896.4|897.4|896.8|896.2|895.6|8199
1627545630000|2021-07-29 08:00:30|897|896.6|897|896.4|897|896.6|897|896.4|2200
1627545640000|2021-07-29 08:00:40|897.2|896.6|897.2|896.6|897.6|897.4|897.2|896.6|17457
1627545650000|2021-07-29 08:00:50|897|896.4|897|896.2|897|896.4|896.8|896.2|6140
1627545660000|2021-07-29 08:01:00|896.8|896|897.2|896.6|897.2|896.6|896.8|896|5348
1627545670000|2021-07-29 08:01:10|||||||||7232
1627545680000|2021-07-29 08:01:20|897|896.4|897|896.2|897.2|896.4|897|896.2|5
1627545690000|2021-07-29 08:01:30|897.2|896.4|897.4|896.6|898|897.2|897.2|896.4|22445
1627545700000|2021-07-29 08:01:40|897.2|896.8|897.2|896.4|897.4|896.8|896.8|896.4|6591
1627545710000|2021-07-29 08:01:50|897.4|896.6|896.8|896.2|897.4|896.6|896.8|896.2|7926
1627545720000|2021-07-29 08:02:00|896.6|896|897|896.4|897|896.4|896.6|896|6016
1627545730000|2021-07-29 08:02:10|897.2|896.6|897|896.2|897.4|896.6|896.8|896|1207
1627545740000|2021-07-29 08:02:20||896.4||896.4||896.4||896.2|156
1627545750000|2021-07-29 08:02:30|897.2|896.6|897.2|896.4|897.2|896.6|897.2|896.4|2177
1627545760000|2021-07-29 08:02:40|||||||||7
1627545770000|2021-07-29 08:02:50|897|896.6|897|896.2|897|896.6|896.8|896|4484
1627545780000|2021-07-29 08:03:00|896.8|896|896.8|896|896.8|896.4|896.6|896|4687
1627545790000|2021-07-29 08:03:10|896.6|896.2|896.8|896.2|896.8|896.2|896.6|896.2|944
1627545800000|2021-07-29 08:03:20|897|896.4|897|896.2|897|896.4|897|896.2|14
1627545810000|2021-07-29 08:03:30|897.2|896.4|897|896.2|897.2|896.6|897|896.2|7335
1627545820000|2021-07-29 08:03:40|896.8|896.6|897.2|896.6|898|897.2|896.8|896.2|67007
1627545830000|2021-07-29 08:03:50|897.4|896.8|898.4|897.6|898.8|898|897.4|896.6|14591
1627545840000|2021-07-29 08:04:00||897.8||897.8||897.8||897.6|1000
1627545850000|2021-07-29 08:04:10|898.2|897.6|898.4|897.6|898.4|898|898.2|897.6|4300
1627545870000|2021-07-29 08:04:30||897.8||897.6||897.8||897.6|1
1627545880000|2021-07-29 08:04:40|898.2|897.8|898.8|898|898.8|898.2|898.2|897.8|7203
1627545890000|2021-07-29 08:04:50|899|898.2|898.4|897.8|899|898.2|898.4|897.6|5884
1627545900000|2021-07-29 08:05:00|898.6|898|899.2|898.6|899.2|898.8|898.6|898|20404
1627545910000|2021-07-29 08:05:10|899.4|898.8|899.2|898.6|899.6|899|898.8|898.6|12507
1627545920000|2021-07-29 08:05:20|899|898.4|898.6|898|899|898.4|898.4|897.8|10377
1627545930000|2021-07-29 08:05:30||898.2||898||898.2||897.8|4353
1627545940000|2021-07-29 08:05:40||897.8||897.8||898||897.8|0
1627545950000|2021-07-29 08:05:50|898.4|897.6|896.6|896|898.4|897.8|896.6|896|32255
1627545960000|2021-07-29 08:06:00|896.8|896.2|897|896.2|897|896.4|896.8|896|9810
1627545970000|2021-07-29 08:06:10||896.4||896.2||896.4||896.2|1000
1627545980000|2021-07-29 08:06:20||896.4||896.2||896.4||896.2|510
1627546000000|2021-07-29 08:06:40|896.8|896|896|895.2|896.8|896|896|895|29122
1627546010000|2021-07-29 08:06:50|895.6|895|895.8|895|895.8|895.2|895.4|895|7026
1627546020000|2021-07-29 08:07:00|895.6|894.8|894.2|893.6|895.6|894.8|894.2|893.6|35534
1627546030000|2021-07-29 08:07:10|894|893.8|894.2|893.8|894.4|893.8|894|893.6|2516
1627546040000|2021-07-29 08:07:20|894|893.6|894.2|893.6|894.2|893.6|894|893.6|2267
1627546050000|2021-07-29 08:07:30|894||894||894.2||894||3964
1627546060000|2021-07-29 08:07:40|894.2|893.8|894.2|893.6|894.2|893.8|894|893.6|3609
1627546070000|2021-07-29 08:07:50|894.4|893.8|894.6|894.2|894.6|894.2|894.2|893.8|5776
1627546080000|2021-07-29 08:08:00|894.4|894|894.4|893.6|894.6|894|894.4|893.6|3116
1627546090000|2021-07-29 08:08:10|894.2|893.4|893.4|893|894.2|893.4|893.4|893|7944
1627546100000|2021-07-29 08:08:20|893.6|893.2|893.6|893|893.6|893.2|893.6|893|3029
1627546110000|2021-07-29 08:08:30|893.4|893.2|893.6|893|893.6|893.2|893.4|893|2111
1627546120000|2021-07-29 08:08:40|893.4|892.8|893.2|892.6|893.4|892.8|893.2|892.6|18477
1627546130000|2021-07-29 08:08:50|893|892.4|893|892.4|893.2|892.6|893|892.4|1267
1627546140000|2021-07-29 08:09:00||892.8||892.4||892.8||892.4|120
1627546150000|2021-07-29 08:09:10|893.2|892.6|893.2|892.6|893.2|892.6|893.2|892.6|3725
1627546160000|2021-07-29 08:09:20|893|893|893.2|892.4|893.2|893|893|892.4|2556
1627546170000|2021-07-29 08:09:30|893||893||893||893||4368
1627546180000|2021-07-29 08:09:40|892.8|892.6|893.6|893|893.6|893|892.8|892.4|10940
1627546200000|2021-07-29 08:10:00|893.8|893.2|893.8|893|893.8|893.2|893.8|893|2467
1627546210000|2021-07-29 08:10:10|893.6|893.2|893.6|893|893.8|893.2|893.2|893|3843
1627546220000|2021-07-29 08:10:20|||||||||500
1627546230000|2021-07-29 08:10:30|893.8|893.2|894.2|893.8|894.2|893.8|893.8|893.2|6264
1627546240000|2021-07-29 08:10:40|894|893.6|894.4|893.8|894.4|893.8|894|893.6|3091
1627546250000|2021-07-29 08:10:50|894.6|894|894.4|893.6|894.8|894.2|894.4|893.6|9074
1627546260000|2021-07-29 08:11:00||893.8||893.4||893.8||893.4|2500
1627546270000|2021-07-29 08:11:10|894.2|893.6|894.2|893.6|894.2|893.6|894.2|893.6|67
1627546280000|2021-07-29 08:11:20|894|893.4|893.8|893.2|894|893.4|893.8|893.2|1908
1627546290000|2021-07-29 08:11:30|893.6|893|893.4|892.8|893.6|893|893|892.6|10608
1627546300000|2021-07-29 08:11:40|893.6|892.6|893.6|892.8|893.6|893|893.4|892.6|6949
1627546310000|2021-07-29 08:11:50|893.4||893.4||893.6||893.4||53
1627546320000|2021-07-29 08:12:00|893.6|893|894|893.4|894.4|893.6|893.6|892.8|8086
1627546330000|2021-07-29 08:12:10|894.2|893.2|894.2|893.6|894.2|893.6|894|893.2|239
1627546340000|2021-07-29 08:12:20|894.4|893.8|894|893.4|894.4|893.8|894|893.4|5044
1627546350000|2021-07-29 08:12:30|894.2|893.6|894.2|893.6|894.2|893.8|894.2|893.6|2000
1627546360000|2021-07-29 08:12:40|894.4|893.8|894.2|893.8|894.4|893.8|894.2|893.8|4550
1627546370000|2021-07-29 08:12:50|894|893.6|894|893.4|894|893.6|894|893.4|307
1627546380000|2021-07-29 08:13:00|893.8||894||894||893.8||117
1627546390000|2021-07-29 08:13:10|894.2|893.6|894.6|893.8|894.8|894|894.2|893.4|2763
1627546400000|2021-07-29 08:13:20|894.2|893.6|895|894.2|895|894.2|894.2|893.4|3675
1627546410000|2021-07-29 08:13:30|895.2|894.4|895.4|894.8|895.8|895.4|895|894.4|68273
1627546420000|2021-07-29 08:13:40|895.2|894.6|894.6|894|895.2|894.6|894.6|894|5068
1627546430000|2021-07-29 08:13:50|894.8|894.2|894.6|894|894.8|894.2|894.6|893.8|1219
1627546440000|2021-07-29 08:14:00|894.4|893.8|894|893.4|894.4|893.8|894|893.4|1304
1627546450000|2021-07-29 08:14:10||893.6||893.6||893.6||893.4|0
1627546460000|2021-07-29 08:14:20||893.4||893.4||893.4||893.4|0
1627546470000|2021-07-29 08:14:30||893.2||893.6||893.6||893.2|4614
1627546490000|2021-07-29 08:14:50|894.2|893.8|894.6|894|894.8|894|894.2|893.8|3832
1627546500000|2021-07-29 08:15:00||894.2||894.2||894.2||894.2|0
1627546510000|2021-07-29 08:15:10|894.4|894|894.4|893.8|894.6|894|894.2|893.6|5930
1627546520000|2021-07-29 08:15:20|894.2|893.6|894|893.4|894.2|893.6|894|893.4|510
1627546530000|2021-07-29 08:15:30|893.8|893.2|894.4|893.8|894.4|893.8|893.4|893|2386
1627546540000|2021-07-29 08:15:40|894.6|894|894.8|894.2|894.8|894.4|894.6|894|3868
1627546550000|2021-07-29 08:15:50|895.2|894.4|896|895.2|896|895.2|895|894.4|3410
1627546560000|2021-07-29 08:16:00|895.6|895.4|896|895.2|896|895.6|895.2|894.8|7382
1627546570000|2021-07-29 08:16:10|895.8|895.4|895.8|895|895.8|895.4|895.8|895|980
1627546580000|2021-07-29 08:16:20|895.6|894.4|894.6|893.8|895.8|894.4|894.4|893.8|26559
1627546590000|2021-07-29 08:16:30|894.4|893.6|894.4|893.8|894.4|894|894.4|893.6|220
1627546620000|2021-07-29 08:17:00|||||||||508
1627546630000|2021-07-29 08:17:10|894.2|893.6|894.4|893.6|894.4|893.8|893.8|893.2|1722
1627546640000|2021-07-29 08:17:20|894.2|893.4|894.2|893.4|894.2|893.6|894|893.4|0
1627546650000|2021-07-29 08:17:30|894|893.2|894|893.2|894|893.4|893.8|893|1192
1627546660000|2021-07-29 08:17:40|893.8|893|893|892.4|893.8|893.2|893|892.4|7762
1627546670000|2021-07-29 08:17:50|892.8|892.2|892.6|891.8|892.8|892.2|892.2|891.8|23033
1627546680000|2021-07-29 08:18:00|892.4|892|893.2|892.4|893.2|892.6|892.2|891.8|12092
1627546690000|2021-07-29 08:18:10|893|892.2|893.2|892.4|893.2|892.4|893|892.2|0
1627546700000|2021-07-29 08:18:20|893.4|892.6|893.2|892.6|893.6|893|893.2|892.4|4164
1627546710000|2021-07-29 08:18:30|893.4|892.8|893.2|892.4|893.6|893.4|893.2|892.4|5517
1627546720000|2021-07-29 08:18:40|893.6|892.6|893.4|892.8|893.6|892.8|893.4|892.6|198
1627546730000|2021-07-29 08:18:50|893.2|893|893.6|893|893.6|893|893.2|892.8|292
1627546740000|2021-07-29 08:19:00|893.8|893.2|894.4|893.8|894.4|893.8|893.6|893.2|3920
1627546760000|2021-07-29 08:19:20|894.6|894|895.2|894.4|895.2|894.6|894.6|894|3121
1627546770000|2021-07-29 08:19:30|895.4|894.6|895.2|894.6|895.4|895|895.2|894.4|11745
1627546780000|2021-07-29 08:19:40||895||895||895||895|2633
1627546790000|2021-07-29 08:19:50||894.8||894.6||895||894.6|3138
1627546800000|2021-07-29 08:20:00|895.4|894.8|896.6|895.8|896.6|896|895.4|894.8|3087
1627546810000|2021-07-29 08:20:10|896.4|895.6|896.4|895.6|896.4|895.6|896.4|895.6|0
1627546820000|2021-07-29 08:20:20|896.6|895.8|896.6|896|897.2|896.6|896.6|895.8|24172
1627546830000|2021-07-29 08:20:30|896.4|895.8|896.4|895.6|896.6|896|896.2|895.6|14621
1627546840000|2021-07-29 08:20:40|896.2|895.8|896.4|895.8|896.4|895.8|896.2|895.6|494
1627546850000|2021-07-29 08:20:50||895.6||895.8||895.8||895.6|0
1627546860000|2021-07-29 08:21:00||895.6||895.6||895.6||895.6|0
1627546870000|2021-07-29 08:21:10|896.6|895.8|898|897.2|898|897.4|896.6|895.8|9467
1627546880000|2021-07-29 08:21:20|897.8|897.4|898|897.4|898|897.4|897.8|897.2|2013
1627546890000|2021-07-29 08:21:30|897.8|897.2|898|897.2|898|897.2|897.8|897.2|1208
1627546900000|2021-07-29 08:21:40|898.2|897.4|898|897.2|898.2|897.6|898|897.2|5695
1627546910000|2021-07-29 08:21:50|897.8|897.4|897.8|897.2|898|897.6|897.8|897.2|2391
1627546920000|2021-07-29 08:22:00|898|897.4|898.6|898.4|898.6|898.4|897.8|897.4|15465
1627546930000|2021-07-29 08:22:10|898.8|898.2|898.8|898.2|899|898.4|898.6|898.2|4585
1627546940000|2021-07-29 08:22:20|898.6|898.4|898.8|898.2|898.8|898.4|898.6|898.2|1999
1627546950000|2021-07-29 08:22:30|898.6|898|897.8|897.2|898.8|898|897.6|897.2|15848
1627546960000|2021-07-29 08:22:40|897.6|897.4|897.8|897.2|898.2|897.6|897.6|897.2|9806
1627546970000|2021-07-29 08:22:50|897.6|897|896.4|895.8|897.6|897|896.4|895.6|14480
1627546980000|2021-07-29 08:23:00|896.2|895.6|896.2|895.4|896.2|895.8|896.2|895.4|2275
1627546990000|2021-07-29 08:23:10||895.6||895.6||895.6||895.6|0
1627547000000|2021-07-29 08:23:20|896|895.4|895.8|895.2|896.4|896|895.8|895|20131
1627547010000|2021-07-29 08:23:30|895.6|895|895.8|895.2|895.8|895.2|895.4|895|208
1627547020000|2021-07-29 08:23:40|896|895.4|896|895.2|896.2|895.4|895.8|895.2|1431
1627547030000|2021-07-29 08:23:50||895.4||895.4||895.4||895.4|0
1627547040000|2021-07-29 08:24:00|896.4|895.6|896.4|895.8|896.6|896|896.2|895.6|12512
1627547050000|2021-07-29 08:24:10||895.6||895.6||895.6||895.6|0
1627547060000|2021-07-29 08:24:20|896.2|895.4|896|895.2|896.2|895.4|895.8|895.2|6
1627547070000|2021-07-29 08:24:30||895.4||895.4||895.4||895.4|0
1627547080000|2021-07-29 08:24:40|896.2|895.6|896.4|896|896.4|896|896.2|895.4|1157
1627547090000|2021-07-29 08:24:50|||||||||50
1627547100000|2021-07-29 08:25:00|||||||||111
1627547120000|2021-07-29 08:25:20|896.2|895.8|896.2|895.6|896.4|895.8|896.2|895.6|3108
1627547130000|2021-07-29 08:25:30|896.4|895.4|896|895.2|896.6|896.2|895.8|895.2|15868
1627547140000|2021-07-29 08:25:40|895.6|895|895.6|894.8|895.6|895.2|894.8|894.2|31177
1627547150000|2021-07-29 08:25:50|895.8|895|895.8|895|896|895.4|895.6|895|11430
1627547160000|2021-07-29 08:26:00|895.6|894.8|895.6|895|895.6|895|895.6|894.8|2218
1627547170000|2021-07-29 08:26:10|895.8|895.2|894.8|894.2|895.8|895.4|894.8|894|11649
1627547180000|2021-07-29 08:26:20|894.6|894|894.2|893.6|894.8|894|894.2|893.6|3208
1627547190000|2021-07-29 08:26:30|894.4|893.8|894.4|893.6|894.6|894.2|894.4|893.6|3945
1627547200000|2021-07-29 08:26:40|894.6|893.8|894.6|894|895.8|895|894.6|893.8|19017
1627547210000|2021-07-29 08:26:50|894.8|894.2|895|894.4|895|894.4|894.6|894|1550
1627547220000|2021-07-29 08:27:00|894.8|894.2|895.4|894.6|895.4|894.6|894.6|894|5487
1627547240000|2021-07-29 08:27:20|895.2|894.4|895.2|894.4|895.4|894.6|895|894.4|1869
1627547250000|2021-07-29 08:27:30|895|894.6|895.2|894.6|895.2|895|895|894.4|5203
1627547260000|2021-07-29 08:27:40|895|894.4|895|894.4|895.2|894.6|894.8|894.4|21
1627547270000|2021-07-29 08:27:50|895.2|894.6|895|894.4|895.2|894.6|895|894.4|971
1627547280000|2021-07-29 08:28:00|894.8|894.2|894.6|894|894.8|894.2|894.6|894|2416
1627547290000|2021-07-29 08:28:10|894.4|893.8|894.2|893.6|894.6|893.8|894.2|893.6|1505
1627547300000|2021-07-29 08:28:20|894.4|893.8|894|893.4|894.4|894|894|893.4|9024
1627547310000|2021-07-29 08:28:30||893.6||893.6||893.6||893.6|500
1627547320000|2021-07-29 08:28:40|894.2|893.8|894.2|893.6|894.4|894|894.2|893.6|6256
1627547330000|2021-07-29 08:28:50|894|893.4|893.8|893.4|894.2|893.6|893.8|893.4|1687
1627547340000|2021-07-29 08:29:00||893.2||893.2||893.2||893.2|2027
1627547350000|2021-07-29 08:29:10|894.4|893.4|893.8|893.4|894.8|894|893.8|893.2|24486
1627547360000|2021-07-29 08:29:20||893.2||893.2||893.2||893.2|993
1627547370000|2021-07-29 08:29:30|894|893.4|894|893.4|894.2|893.6|893.6|893.2|7909
1627547380000|2021-07-29 08:29:40|893.8|893.2|893.6|893.2|893.8|893.2|893.4|892.6|38522
1627547390000|2021-07-29 08:29:50|893.8|893.4|894.6|894|894.8|894|893.8|893.2|4842
1627547400000|2021-07-29 08:30:00|894.8|894.2|895|894.4|895.2|894.6|894.8|894.2|2103
1627547410000|2021-07-29 08:30:10|894.8|894|894.8|894|894.8|894.2|894.6|894|671
1627547440000|2021-07-29 08:30:40|895|894.2|895.8|895|895.8|895.2|894.8|894.2|16607
1627547450000|2021-07-29 08:30:50|895.6|894.8|894.8|894.2|895.6|894.8|894.8|894.2|3759
1627547460000|2021-07-29 08:31:00|894.6|894|894.4|894|894.6|894|894.4|894|616
1627547470000|2021-07-29 08:31:10|894.2|893.4|894|893.4|894.4|893.8|893.8|893.2|29550
1627547480000|2021-07-29 08:31:20|||||||||900
1627547490000|2021-07-29 08:31:30||893.6||893.4||893.6||893.4|4500
1627547500000|2021-07-29 08:31:40|893.8|893.2|893.8|893.2|894|893.4|893.8|893.2|3999
1627547510000|2021-07-29 08:31:50||893.4||893.4||893.4||893.2|0
1627547520000|2021-07-29 08:32:00|893.6|893.2|893.2|892.6|893.8|893.4|892.8|892.4|31486
1627547530000|2021-07-29 08:32:10|893.4|892.8|893.4|892.8|893.4|892.8|893.2|892.6|2652
1627547560000|2021-07-29 08:32:40|893.2|892.6|892.6|892|893.4|892.6|892.6|892|7786
1627547570000|2021-07-29 08:32:50|892.4|891.8|892.6|892|892.6|892.2|892.4|891.8|14498
1627547580000|2021-07-29 08:33:00||892.2||892.4||892.4||892.2|1218
1627547590000|2021-07-29 08:33:10|893|892.6|893.8|893.2|893.8|893.2|892.6|892.4|7285
1627547600000|2021-07-29 08:33:20|894|893.4|893.8|893.2|894|893.4|893.8|893.2|350
1627547610000|2021-07-29 08:33:30|893.6|893|893.4|893|893.6|893|893.4|893|2254
1627547620000|2021-07-29 08:33:40|893.6|893.2|893.8|893.2|893.8|893.2|893.6|893|609
1627547630000|2021-07-29 08:33:50|894.2|893.4|894.6|894.2|894.8|894.2|894|893.4|13776
1627547640000|2021-07-29 08:34:00|894.8|894.4|895.6|895|895.8|895.2|894.8|894.2|14145
1627547650000|2021-07-29 08:34:10|895.4|894.8|895|894.4|895.4|895|895|894.2|4354
1627547670000|2021-07-29 08:34:30|895.2|894.6|895|894.4|895.4|895|895|894.4|2568
1627547680000|2021-07-29 08:34:40|895.2|894.6|895.4|894.6|895.6|894.8|895.2|894.4|649
1627547690000|2021-07-29 08:34:50|895.6|894.8|895.6|895|895.6|895|895.4|894.6|0
1627547700000|2021-07-29 08:35:00|896.4|894.8|895.6|895|896.4|895.6|895.6|894.8|12599
1627547710000|2021-07-29 08:35:10||895.2||895||895.2||895|124
1627547720000|2021-07-29 08:35:20|||||||||175
1627547730000|2021-07-29 08:35:30|895.4|894.8|896.2|895.6|896.2|895.6|895.2|894.4|11651
1627547740000|2021-07-29 08:35:40|896.4|895.8|896.4|895.8|896.6|896|896.2|895.6|2349
1627547760000|2021-07-29 08:36:00|896.2|895.6|896.2|895.6|896.4|895.8|896|895.2|5314
1627547770000|2021-07-29 08:36:10|896.4|895.4|896|895.4|896.4|896|895.6|895.2|12353
1627547780000|2021-07-29 08:36:20|895.8|895.2|896|895.4|896|895.4|895.8|895.2|5291
1627547790000|2021-07-29 08:36:30|896.2|895.6|896.2|895.8|896.2|895.8|896.2|895.6|1866
1627547800000|2021-07-29 08:36:40|896.4|895.6|896.2|895.6|896.6|896|896.2|895.4|4111
1627547810000|2021-07-29 08:36:50||895.4||895.8||895.8||895.4|20
1627547820000|2021-07-29 08:37:00||895.6||895.6||896||895.6|1000
1627547830000|2021-07-29 08:37:10|896.4|895.8|896.4|895.8|897.2|896.6|896.4|895.8|10563
1627547840000|2021-07-29 08:37:20||895.6||895.6||895.6||895.6|0
1627547850000|2021-07-29 08:37:30|896.2|895.8|896.4|895.6|896.4|895.8|896|895.6|2855
1627547870000|2021-07-29 08:37:50|896.2|895.4|895.8|895.2|896.2|895.4|895.6|895|2777
1627547890000|2021-07-29 08:38:10|895.6||895.6||895.8||895.6||1218
1627547900000|2021-07-29 08:38:20|895.8|895.4|895.6|895.2|895.8|895.4|895.6|895.2|4504
1627547920000|2021-07-29 08:38:40||895||895||895||895|691
1627547930000|2021-07-29 08:38:50|895.4|894.8|895.2|894.8|895.4|894.8|895.2|894.6|3926
1627547940000|2021-07-29 08:39:00|895|894.6|894|893.8|895.2|894.6|894|893.4|22187
1627547950000|2021-07-29 08:39:10|894.2|893.6|894.4|894|894.6|894|894.2|893.6|9866
1627547970000|2021-07-29 08:39:30|894.6|894.2|894.8|894.4|894.8|894.4|894.6|894.2|1752
1627547980000|2021-07-29 08:39:40|895|894.6|894.8|894.4|895.2|894.6|894.8|894.4|1550
1627547990000|2021-07-29 08:39:50|895.6|894.6|895.6|895|895.8|895.2|895.6|894.4|10195
1627548000000|2021-07-29 08:40:00|895.4|894.8|894.6|894|895.4|894.8|894.6|894|5886
1627548010000|2021-07-29 08:40:10||894.2||894.2||894.2||894|0
1627548020000|2021-07-29 08:40:20|894.8|894|895|894.6|895|894.6|894.6|894|2269
1627548030000|2021-07-29 08:40:30||894.8||894.6||894.8||894.6|2109
1627548040000|2021-07-29 08:40:40|894.8|894.4|894.4|894|894.8|894.4|894|893.6|4966
1627548050000|2021-07-29 08:40:50||893.8||893.8||893.8||893.8|0
1627548060000|2021-07-29 08:41:00|894.2|894|893.8|893.4|894.2|894|893.8|893.2|1169
1627548070000|2021-07-29 08:41:10|894|893.6|893.8|893.2|894.2|893.8|893.4|892.8|22234
1627548100000|2021-07-29 08:41:40|893.6|893|893.4|892.8|893.6|893|893.2|892.6|5366
1627548110000|2021-07-29 08:41:50|893.6|893|893.8|893.2|894|893.4|893.6|893|3374
1627548120000|2021-07-29 08:42:00|894|893.4|894|893.4|894|893.4|893.8|893.4|0
1627548140000|2021-07-29 08:42:20|894.2|893.6|894.2|893.6|894.2|893.6|894|893.4|797
1627548150000|2021-07-29 08:42:30|894|893.4|894.2|893.8|894.2|893.8|893.6|893.4|10929
1627548160000|2021-07-29 08:42:40|894.4|894|894.4|894|894.4|894|894.2|893.8|4557
1627548170000|2021-07-29 08:42:50|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1627548180000|2021-07-29 08:43:00|894.8|894|894.6|894|894.8|894.2|894.6|894|3293
1627548210000|2021-07-29 08:43:30|894.4|893.8|894.2|893.6|894.6|893.8|894|893.4|7560
1627548220000|2021-07-29 08:43:40|894|893.4|893.8|893.4|894|893.6|893.8|893.4|232
1627548230000|2021-07-29 08:43:50|893.6||893.8||893.8||893.6||112
1627548240000|2021-07-29 08:44:00|894.2|893.6|894.2|894|894.2|894|893.8|893.6|15593
1627548260000|2021-07-29 08:44:20|894|893.8|894.2|893.6|894.2|894|894|893.6|1697
1627548270000|2021-07-29 08:44:30||893.8||893.8||893.8||893.6|36
1627548280000|2021-07-29 08:44:40|894.4|894|894.6|894|894.8|894.4|894.2|893.8|9508
1627548290000|2021-07-29 08:44:50|894.8|894.2|895.2|894.6|895.2|894.6|894.6|894|2196
1627548300000|2021-07-29 08:45:00|895.4|894.8|895.6|895|895.6|895|895.2|894.6|232
1627548310000|2021-07-29 08:45:10|895.4|895.2|895.6|895|895.6|895.2|895.4|895|3664
1627548320000|2021-07-29 08:45:20||895.2||895||895.2||895|1039
1627548330000|2021-07-29 08:45:30|895.4||895.6||895.6||895.4||1752
1627548340000|2021-07-29 08:45:40||895.2||895.2||895.2||895.2|35
1627548350000|2021-07-29 08:45:50|895.4|895|895.6|895|895.6|895|895.4|895|79
1627548360000|2021-07-29 08:46:00|895.4|895.2|895.6|895|895.6|895.2|895.4|895|725
1627548370000|2021-07-29 08:46:10||895.2||895||895.2||895|513
1627548380000|2021-07-29 08:46:20||895.2||895||895.2||895|0
1627548390000|2021-07-29 08:46:30||895.2||895.2||895.2||895|1151
1627548400000|2021-07-29 08:46:40|895.8|895.4|895.8|895.2|896|895.6|895.6|895.2|12649
1627548410000|2021-07-29 08:46:50|895.6||895.8||896||895.6||602
1627548420000|2021-07-29 08:47:00|896|895.4|895.8|895.2|896|895.4|895.8|895.2|263
1627548430000|2021-07-29 08:47:10||895.4||895.4||895.4||895.4|0
1627548440000|2021-07-29 08:47:20||895.2||895.2||895.2||895.2|0
1627548460000|2021-07-29 08:47:40|895.6|895|895.4|895|895.6|895|895.4|895|6193
1627548470000|2021-07-29 08:47:50|||||||||56
1627548480000|2021-07-29 08:48:00|895.6|895.2|895.6|895|895.6|895.2|895.4|895|3842
1627548520000|2021-07-29 08:48:40|895.4|894.8|895.6|895.2|895.6|895.2|895|894.8|7816
1627548530000|2021-07-29 08:48:50|895.4|895|895.4|895|895.4|895|895.4|895|1561
1627548540000|2021-07-29 08:49:00|895.6|895.2|896|895.4|896|895.4|895.6|895|5992
1627548550000|2021-07-29 08:49:10||895.6||895.6||895.6||895.4|1000
1627548560000|2021-07-29 08:49:20|895.8|895.4|895.8|895.4|895.8|895.4|895.6|895.2|2113
1627548570000|2021-07-29 08:49:30|895.6|895.2|895.6|895|895.8|895.4|895.6|895|7432
1627548580000|2021-07-29 08:49:40|895.4||895.4||895.4||895.4||0
1627548600000|2021-07-29 08:50:00|||||||||19
1627548610000|2021-07-29 08:50:10|895.6|895.2|895.6|895|895.6|895.2|895.6|895|2712
1627548620000|2021-07-29 08:50:20||895.2||895||895.2||895|5
1627548630000|2021-07-29 08:50:30|895.4|895.2|895.4|895.2|895.4|895.2|895.4|895.2|1919
1627548640000|2021-07-29 08:50:40|895.6|895.4|896|895.6|896|895.6|895.6|895.4|7257
1627548650000|2021-07-29 08:50:50|896.2|895.8|896.4|895.8|896.4|895.8|896.2|895.8|166
1627548680000|2021-07-29 08:51:20|896.6|896|896.6|896|897.2|896.6|896.4|895.8|14405
1627548690000|2021-07-29 08:51:30|896.4|895.8|896.4|896|896.4|896|896.4|895.8|262
1627548700000|2021-07-29 08:51:40|896.6|895.8|897|896.4|897.4|896.8|896.6|895.8|14973
1627548710000|2021-07-29 08:51:50|896.8|896.6|896.8|896.2|897|896.6|896.8|896.2|359
1627548720000|2021-07-29 08:52:00|897|896.4|896.8|896.2|897|896.4|896.8|896.2|0
1627548730000|2021-07-29 08:52:10|896.6|896.4|897.4|896.8|897.4|896.8|896.4|896.4|1765
1627548740000|2021-07-29 08:52:20|897.2|896.6|897.4|896.8|897.6|897|897.2|896.6|232
1627548750000|2021-07-29 08:52:30|897.6|897|897.4|896.8|897.6|897|897|896.8|2110
1627548760000|2021-07-29 08:52:40|897.2||897.4||897.4||897.2||0
1627548770000|2021-07-29 08:52:50|897.6|897|897.4|896.8|897.6|897|897.4|896.8|0
1627548780000|2021-07-29 08:53:00|897.2|896.6|896.8|896.2|897.2|896.6|896.8|896.2|2838
1627548790000|2021-07-29 08:53:10||896.4||896.2||896.4||896.2|539
1627548800000|2021-07-29 08:53:20|897|896.4|897.2|896.8|897.2|896.8|897|896.4|1849
1627548810000|2021-07-29 08:53:30|897|896.6|896.8|896.2|897|896.6|896.8|896.2|1765
1627548830000|2021-07-29 08:53:50|896.6|896|896.6|896.2|896.8|896.4|896.4|896|4458
1627548840000|2021-07-29 08:54:00|896.8|896.4|896.8|896.4|896.8|896.4|896.8|896.4|0
1627548850000|2021-07-29 08:54:10|896.6|896.2|896.6|896.2|896.6|896.4|896.4|896|8951
1627548860000|2021-07-29 08:54:20|896.8|896|896.6|896|896.8|896|896.4|896|535
1627548870000|2021-07-29 08:54:30|896.8|896.4|896.8|896.2|896.8|896.4|896.4|896|5253
1627548890000|2021-07-29 08:54:50|896.6|896.4|896.4|895.8|896.6|896.4|896.2|895.6|11499
1627548910000|2021-07-29 08:55:10|896.2|895.6|896.2|895.6|896.4|896|896|895.6|934
1627548920000|2021-07-29 08:55:20|896.4|895.8|896.4|895.8|896.4|896.2|896.2|895.6|4332
1627548930000|2021-07-29 08:55:30|896.2|896|896.4|896|896.4|896.2|896|895.6|8518
1627548940000|2021-07-29 08:55:40|896.6|896.2|896.6|896.2|896.8|896.4|896.6|896|4113
1627548950000|2021-07-29 08:55:50|896.4|896|896.8|896.2|896.8|896.4|896.4|895.8|7325
1627548960000|2021-07-29 08:56:00|896.6|896.4|896.2|895.8|896.6|896.4|896.2|895.8|685
1627548970000|2021-07-29 08:56:10|896|895.6|896.2|895.6|896.2|896|896|895.6|1548
1627548980000|2021-07-29 08:56:20|896||896||896||896||0
1627548990000|2021-07-29 08:56:30|895.8|895.4|895.6|895|895.8|895.4|895.6|895|3607
1627549000000|2021-07-29 08:56:40|||||||||7500
1627549020000|2021-07-29 08:57:00||895.2||895.2||895.2||895.2|1000
1627549030000|2021-07-29 08:57:10|895.8|895.4|896.2|895.8|896.4|896.2|895.8|895.2|15461
1627549040000|2021-07-29 08:57:20|896|895.6|896|895.6|896|895.6|896|895.6|101
1627549050000|2021-07-29 08:57:30|896.2|895.8|896.2|895.8|896.2|895.8|896|895.6|19088
1627549070000|2021-07-29 08:57:50|896.4|896|897.2|896.6|897.2|896.8|896.4|896|7045
1627549080000|2021-07-29 08:58:00|897|896.8|897.6|897|897.6|897.2|896.8|896.6|7905
1627549090000|2021-07-29 08:58:10||897.2||897||897.2||897|0
1627549100000|2021-07-29 08:58:20|897.2|896.8|897.4|896.8|897.4|897|897.2|896.8|2097
1627549110000|2021-07-29 08:58:30|897.6|897|897.4|897|897.6|897.2|897.4|897|3014
1627549120000|2021-07-29 08:58:40|897.6|897.2|897|896.4|897.6|897.2|897|896.4|3377
1627549140000|2021-07-29 08:59:00|896.8|896.6|896.8|896.4|897|896.6|896.4|896|6703
1627549170000|2021-07-29 08:59:30|||||||||1150
1627549190000|2021-07-29 08:59:50|||||||||52
1627549200000|2021-07-29 09:00:00|||||||||1511
1627549220000|2021-07-29 09:00:20|896.6|896.2|896.6|896.2|896.8|896.2|896.4|896|11654
1627549230000|2021-07-29 09:00:30|||||||||299
1627549240000|2021-07-29 09:00:40|896.8|896.4|896.6|896.4|896.8|896.6|896.6|896.2|11158
1627549250000|2021-07-29 09:00:50|896.4|896.2|896.6|896.2|896.6|896.4|896.4|896.2|1002
1627549260000|2021-07-29 09:01:00|896.8|896.4|897|896.6|897.2|896.6|896.6|896.2|6055
1627549280000|2021-07-29 09:01:20|897.2|896.8|897.2|896.6|897.4|897|897.2|896.6|15308
1627549300000|2021-07-29 09:01:40||896.8||896.6||896.8||896.6|2143
1627549310000|2021-07-29 09:01:50||896.8||896.6||896.8||896.6|237
1627549320000|2021-07-29 09:02:00|897.4|896.8|898.2|897.6|898.2|897.6|897.4|896.8|3266
1627549330000|2021-07-29 09:02:10|898|897.8|898|897.6|898.2|897.8|898|897.6|7037
1627549340000|2021-07-29 09:02:20|897.8|897.4|898|897.4|898|897.4|897.8|897.4|1251
1627549350000|2021-07-29 09:02:30|897.8|897.6|898|897.6|898|897.6|897.8|897.4|7516
1627549360000|2021-07-29 09:02:40|897.8|897.4|898|897.4|898|897.4|897.8|897.4|4017
1627549370000|2021-07-29 09:02:50||897.6||897.6||897.6||897.6|310
1627549380000|2021-07-29 09:03:00|898.2|897.8|898.2|897.8|898.2|898|898|897.6|15152
1627549390000|2021-07-29 09:03:10||898||897.8||898||897.8|11042
1627549400000|2021-07-29 09:03:20|898.4|898|898.4|898|898.4|898|898.4|898|1455
1627549410000|2021-07-29 09:03:30|898.6|898.2|898.8|898.2|899|898.2|898.6|898.2|1776
1627549420000|2021-07-29 09:03:40|899||898.8||899||898.8||0
1627549440000|2021-07-29 09:04:00||898.4||898.4||898.6||898.4|2252
1627549450000|2021-07-29 09:04:10|||||||||66
1627549470000|2021-07-29 09:04:30||898.6||898.4||898.6||898.4|828
1627549480000|2021-07-29 09:04:40|898.6|898.2|899.2|898.6|899.6|899.2|898.6|898.2|64932
1627549490000|2021-07-29 09:04:50|899|898.8|899.6|899|899.6|899|899|898.6|9903
1627549500000|2021-07-29 09:05:00|899.4|898.8|899.4|898.8|899.4|899|899|898.6|10952
1627549510000|2021-07-29 09:05:10|899.2|899|899.4|898.8|899.4|899|899|898.8|2682
1627549520000|2021-07-29 09:05:20||899||899||899||898.8|0
1627549530000|2021-07-29 09:05:30|899.6|899.2|900|899.4|900|899.6|899.6|899.2|18841
1627549540000|2021-07-29 09:05:40|899.8|899.6|900.4|899.8|901|900.6|899.8|899.4|45680
1627549550000|2021-07-29 09:05:50|900.2|899.6|899.4|899|900.4|899.6|899.4|899|31503
1627549560000|2021-07-29 09:06:00|899.6|899.2|900|899.6|900|899.6|899.6|899.2|8965
1627549570000|2021-07-29 09:06:10|899.8|899.4|900|899.4|900|899.4|899.8|899.4|3755
1627549580000|2021-07-29 09:06:20|899.8|899.2|901|900.6|901|900.6|899.8|899.2|25515
1627549590000|2021-07-29 09:06:30||900.8||900.6||900.8||900.6|3258
1627549600000|2021-07-29 09:06:40|901.2|900.8|901.6|901|902|901.6|901|900.8|32311
1627549610000|2021-07-29 09:06:50|901.4|901.2|900.8|900.2|901.4|901.2|900.8|900.2|20037
1627549620000|2021-07-29 09:07:00|||||||||84
1627549630000|2021-07-29 09:07:10|900.6|900|900.2|899.8|900.6|900|900.2|899.8|6457
1627549640000|2021-07-29 09:07:20|900|899.6|899.8|899.2|900|899.6|899.8|899.2|9774
1627549650000|2021-07-29 09:07:30|899.6|899|899.6|899|899.8|899|899.4|899|3280
1627549660000|2021-07-29 09:07:40|899.8|899.2|900.2|899.8|900.4|900|899.8|899.2|10830
1627549670000|2021-07-29 09:07:50|900.4|900|900.4|900|900.4|900|900.4|900|611
1627549680000|2021-07-29 09:08:00|900.6|900.2|901.2|900.6|901.2|900.6|900.6|900.2|760
1627549690000|2021-07-29 09:08:10|901.4|900.8|901.8|901.2|901.8|901.2|901.4|900.8|2311
1627549700000|2021-07-29 09:08:20|901.6|901|901.6|901|901.6|901|901.4|901|797
1627549710000|2021-07-29 09:08:30|901.4||901.4||901.4||901.4||0
1627549720000|2021-07-29 09:08:40|901.2|900.8|900.6|900|901.4|900.8|900.6|900|3717
1627549730000|2021-07-29 09:08:50||900.2||900.2||900.2||900.2|719
1627549740000|2021-07-29 09:09:00|900.4|900|900.2|899.6|900.6|900|900.2|899.6|12320
1627549750000|2021-07-29 09:09:10|900||900||900||900||9
1627549760000|2021-07-29 09:09:20|899.8|899.4|900|899.6|900|899.6|899.8|899.4|11954
1627549770000|2021-07-29 09:09:30|||||||||16
1627549790000|2021-07-29 09:09:50|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|3064
1627549800000|2021-07-29 09:10:00|899.6|899.2|898.4|897.8|899.6|899.2|897.8|897.4|14380
1627549810000|2021-07-29 09:10:10|898.2|898|898.8|898.4|898.8|898.4|898.2|898|1821
1627549820000|2021-07-29 09:10:20|898.6|898.2|898.8|898.2|898.8|898.2|898.6|898|530
1627549830000|2021-07-29 09:10:30|898.6|898|898.6|898|898.6|898|898.2|897.8|5498
1627549840000|2021-07-29 09:10:40|||||||||400
1627549850000|2021-07-29 09:10:50|898.8|898.2|898.2|897.8|898.8|898.2|898.2|897.8|1576
1627549860000|2021-07-29 09:11:00|898.4|898|898.6|898.2|898.8|898.4|898.2|898|6332
1627549870000|2021-07-29 09:11:10|898.8|898.4|898.6|898|898.8|898.6|898.6|898|11902
1627549890000|2021-07-29 09:11:30||898.2||898.2||898.2||898.2|0
1627549900000|2021-07-29 09:11:40||898||898||898||898|0
1627549910000|2021-07-29 09:11:50|898.4|897.8|898.2|897.8|898.4|897.8|898.2|897.6|2370
1627549920000|2021-07-29 09:12:00|898|897.6|898.2|897.6|898.2|897.6|898|897.6|1408
1627549930000|2021-07-29 09:12:10|898.4|897.8|898.6|898.2|898.6|898.4|898.4|897.6|5071
1627549940000|2021-07-29 09:12:20|898.4|898|898.6|898|898.6|898.4|898.4|898|2935
1627549950000|2021-07-29 09:12:30|898.8|898.2|898.8|898.2|898.8|898.4|898.8|898|2292
1627549960000|2021-07-29 09:12:40|898.6|898.4|898.2|898|898.6|898.4|898.2|898|1038
1627549970000|2021-07-29 09:12:50|898.4||898.4||898.4||898.4||0
1627550020000|2021-07-29 09:13:40|898.6|898.2|898.8|898.4|899.2|898.8|898.6|898.2|12416
1627550050000|2021-07-29 09:14:10|899|898.6|899|898.6|899|898.8|899|898.6|1712
1627550070000|2021-07-29 09:14:30|899.2|898.8|899.6|899.2|899.6|899.2|899.2|898.6|3189
1627550080000|2021-07-29 09:14:40|899.8||899.8||899.8||899.8||0
1627550090000|2021-07-29 09:14:50|900|899.4|899.8|899.4|900|899.6|899.8|899.4|3943
1627550100000|2021-07-29 09:15:00||899.2||899.2||899.4||899.2|0
1627550110000|2021-07-29 09:15:10||899.4||899.2||899.4||899.2|170
1627550120000|2021-07-29 09:15:20|899.6|899.4|899.6|899.2|900|899.8|899.6|899.2|10323
1627550130000|2021-07-29 09:15:30|899.4||899.4||899.4||899.4||0
1627550140000|2021-07-29 09:15:40||899||899||899||899|76
1627550160000|2021-07-29 09:16:00|899.2|898.8|899|898.4|899.4|898.8|899|898.4|6473
1627550170000|2021-07-29 09:16:10||898.6||898.6||898.6||898.6|0
1627550180000|2021-07-29 09:16:20|899.2|898.8|899.2|899|899.2|899|899|898.4|1433
1627550190000|2021-07-29 09:16:30|899|898.8|899.6|899.2|899.8|899.2|899|898.6|4818
1627550200000|2021-07-29 09:16:40|899.8|899|899.8|899.2|899.8|899.2|899.8|899|1500
1627550210000|2021-07-29 09:16:50|900.2|899.4|899.4|898.8|900.4|900|899.2|898.8|242271
1627550220000|2021-07-29 09:17:00|899.2|898.6|899.6|899.2|900.4|900|899|898.6|8966
1627550250000|2021-07-29 09:17:30|899.8|899.4|899.8|899.2|900.4|900.2|899.8|899.2|22667
1627550260000|2021-07-29 09:17:40|900|899.4|900|899.4|900|899.6|900|899.4|0
1627550270000|2021-07-29 09:17:50|899.8|899.6|900|899.4|900|899.6|899.6|899.4|215
1627550280000|2021-07-29 09:18:00||899.6||899.4||899.6||899.4|1729
1627550290000|2021-07-29 09:18:10||899.6||899.6||899.6||899.6|197
1627550320000|2021-07-29 09:18:40||899.4||899.6||899.8||899.4|600
1627550330000|2021-07-29 09:18:50||899.4||899.6||899.6||899.4|0
1627550340000|2021-07-29 09:19:00|899.8|899.4|899.4|898.8|900|899.6|899.2|898.6|50515
1627550350000|2021-07-29 09:19:10|899.6|899|899.6|899.2|899.6|899.2|899.4|899|7358
1627550370000|2021-07-29 09:19:30|899.8|899.4|900|899.6|900|899.6|899.8|899.4|1249
1627550380000|2021-07-29 09:19:40|900.2|899.8|900.6|900|900.6|900|900|899.8|7892
1627550390000|2021-07-29 09:19:50|900.4|900.2|900.8|900.2|900.8|900.2|900.4|900.2|0
1627550400000|2021-07-29 09:20:00|901|900.4|901.2|900.6|901.4|901.2|901|900.4|4528
1627550410000|2021-07-29 09:20:10|901.4|900.8|901.6|901|901.8|901.2|901.4|900.8|10562
1627550420000|2021-07-29 09:20:20|901.8|901.2|901.8|901.4|901.8|901.4|901.8|901.2|0
1627550440000|2021-07-29 09:20:40|902||902||902||902||0
1627550450000|2021-07-29 09:20:50|901.8|901.2|901.4|900.8|901.8|901.2|901.4|900.8|43
1627550460000|2021-07-29 09:21:00|901.2|900.6|900.8|900.2|901.2|900.6|900.8|900.2|484
1627550470000|2021-07-29 09:21:10||900.4||900.4||900.6||900.4|0
1627550490000|2021-07-29 09:21:30|900.6|900.2|900.6|900|900.8|900.4|900.4|900|135
1627550500000|2021-07-29 09:21:40|900.4|899.8|900|899.6|900.4|899.8|900|899.6|359
1627550520000|2021-07-29 09:22:00|900.2|899.8|900.2|899.6|900.2|899.8|900.2|899.6|398
1627550530000|2021-07-29 09:22:10|900|899.8|900.2|899.8|900.2|899.8|900|899.8|0
1627550540000|2021-07-29 09:22:20|900|899.6|899.6|899.2|900|899.6|899.6|899|4908
1627550550000|2021-07-29 09:22:30|899.8|899.4|900|899.4|900|899.6|899.8|899.2|2028
1627550560000|2021-07-29 09:22:40|899.8|899.2|899.6|899.2|899.8|899.4|899.6|899|4941
1627550570000|2021-07-29 09:22:50|899.4|899|899.4|899.2|899.6|899.2|899.4|899|4752
1627550580000|2021-07-29 09:23:00|899.6|899|899|898.6|899.6|899.2|898.8|898.2|25383
1627550590000|2021-07-29 09:23:10|899.2|898.8|899.2|898.6|899.4|899|899.2|898.6|3466
1627550600000|2021-07-29 09:23:20|899|898.4|899|898.6|899.2|898.6|899|898.4|0
1627550610000|2021-07-29 09:23:30|||||||||200
1627550620000|2021-07-29 09:23:40|899.2|898.8|899.2|898.8|899.2|899|899.2|898.8|24
1627550630000|2021-07-29 09:23:50|899.4|899|899.8|899.4|899.8|899.4|899.4|899|4360
1627550650000|2021-07-29 09:24:10|900|899.6|900|899.6|900|899.6|900|899.6|208
1627550660000|2021-07-29 09:24:20|899.8|899.4|899.8|899.2|900|899.6|899.8|899.2|5039
1627550670000|2021-07-29 09:24:30||899.4||899.2||899.6||899.2|26
1627550680000|2021-07-29 09:24:40|900|899.4|899.8|899.4|900|899.6|899.8|899.2|1690
1627550690000|2021-07-29 09:24:50|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|0
1627550700000|2021-07-29 09:25:00|||||||||300
1627550710000|2021-07-29 09:25:10|899.4|899|898.6|898|899.4|899|898.4|898|12590
1627550720000|2021-07-29 09:25:20|898.4|898.2|898.2|897.8|898.6|898.2|898|897.6|32731
1627550730000|2021-07-29 09:25:30|898.4||898.4||898.4||898||4130
1627550760000|2021-07-29 09:26:00|898.6|898|898.8|898.4|899.2|898.8|898.6|898|10549
1627550780000|2021-07-29 09:26:20|898.6|898.2|898.4|898|898.6|898.2|898.4|898|5871
1627550790000|2021-07-29 09:26:30|898.6|897.8|898.4|897.8|898.6|897.8|898.2|897.8|2039
1627550800000|2021-07-29 09:26:40|898.2||898.4||898.4||898.2||0
1627550810000|2021-07-29 09:26:50|898.8|898|898|897.8|898.8|898.6|898|897.8|37708
1627550820000|2021-07-29 09:27:00|897.8|897.6|897.8|897.4|897.8|897.6|897.4|897.2|5152
1627550830000|2021-07-29 09:27:10|||||||||1
1627550840000|2021-07-29 09:27:20|||||||||2218
1627550880000|2021-07-29 09:28:00|897.6|897.2|897.8|897.2|897.8|897.4|897.4|897.2|11412
1627550890000|2021-07-29 09:28:10|898|897.4|898.6|898|898.6|898|898|897.4|4451
1627550900000|2021-07-29 09:28:20|898.4||898.4||898.4||898.4||200
1627550920000|2021-07-29 09:28:40|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|254
1627550930000|2021-07-29 09:28:50|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|4000
1627550950000|2021-07-29 09:29:10|898.8|898.4|899|898.4|899|898.6|898.8|898.4|1745
1627550960000|2021-07-29 09:29:20||898.6||898.4||898.6||898.4|0
1627550970000|2021-07-29 09:29:30|899.2|898.6|899|898.6|899.2|898.6|898.8|898.4|5255
1627550980000|2021-07-29 09:29:40|898.8|898.4|898.6|898.2|898.8|898.6|898.6|898.2|579
1627551000000|2021-07-29 09:30:00|898.4|898|898.4|898|898.6|898.2|898.2|898|3165
1627551010000|2021-07-29 09:30:10|898.2|897.8|898|897.6|898.2|897.8|898|897.6|13025
1627551020000|2021-07-29 09:30:20||897.4||897.6||897.6||897.4|3500
1627551030000|2021-07-29 09:30:30|||||||||279
1627551040000|2021-07-29 09:30:40|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|5432
1627551060000|2021-07-29 09:31:00|898.4|898|899|898.6|899.4|898.8|898.4|897.8|33974
1627551070000|2021-07-29 09:31:10|899.2|898.8|899.4|898.8|899.4|898.8|899.2|898.8|601
1627551080000|2021-07-29 09:31:20||899||899||899||899|0
1627551090000|2021-07-29 09:31:30|899.2|898.6|899.4|898.8|899.4|899|899.2|898.6|1555
1627551100000|2021-07-29 09:31:40|899.2|898.6|899.2|898.8|899.2|899|899.2|898.6|2083
1627551110000|2021-07-29 09:31:50||898.6||898.8||898.8||898.6|250
1627551130000|2021-07-29 09:32:10|899.4|899|899.8|899.4|900|899.4|899.4|898.8|5633
1627551140000|2021-07-29 09:32:20|899.6|899.2|899.4|898.8|899.6|899.2|899.2|898.8|2078
1627551160000|2021-07-29 09:32:40|899.2|899|899.2|898.8|899.2|899|899.2|898.8|105
1627551170000|2021-07-29 09:32:50|899|898.6|899.2|898.6|899.4|899|899|898.4|4188
1627551180000|2021-07-29 09:33:00|899.4|898.8|899.4|899|899.4|899|899.4|898.6|5014
1627551190000|2021-07-29 09:33:10|899.2|898.8|899.4|898.8|899.4|899|899.2|898.6|2092
1627551200000|2021-07-29 09:33:20|899.2|899|899.4|898.8|899.4|899|899.2|898.8|1026
1627551210000|2021-07-29 09:33:30||899||898.8||899||898.8|0
1627551220000|2021-07-29 09:33:40|899.2|899|900.4|900|900.6|900|899.2|899|22888
1627551240000|2021-07-29 09:34:00|900.2|899.8|900|899.4|900.2|899.8|900|899.4|1202
1627551250000|2021-07-29 09:34:10||899.6||899.6||899.6||899.6|2500
1627551260000|2021-07-29 09:34:20|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|0
1627551290000|2021-07-29 09:34:50||899.6||899.4||899.6||899.4|403
1627551300000|2021-07-29 09:35:00|900|899.6|900.2|899.6|900.2|899.8|900|899.6|6103
1627551310000|2021-07-29 09:35:10|900.4|899.8|900.4|900|900.4|900|900.2|899.8|4475
1627551320000|2021-07-29 09:35:20||899.8||900||900||899.8|979
1627551340000|2021-07-29 09:35:40|900.6|900.2|900.8|900.4|900.8|900.6|900.6|900|2684
1627551360000|2021-07-29 09:36:00|900.6|900.2|900.8|900.4|900.8|900.4|900.6|900|499
1627551380000|2021-07-29 09:36:20|||||||||200
1627551430000|2021-07-29 09:37:10||900.6||900.4||900.6||900.4|1492
1627551440000|2021-07-29 09:37:20|901|900.6|901|900.4|901|900.6|901|900.4|411
1627551450000|2021-07-29 09:37:30||900.6||900.6||900.6||900.6|0
1627551480000|2021-07-29 09:38:00|901.2|900.8|901.4|901|901.6|901|901.2|900.8|3031
1627551490000|2021-07-29 09:38:10|901.6|901.2|901.2|900.6|902.2|901.8|901.2|900.6|3985
1627551510000|2021-07-29 09:38:30|901.4|900.8|901.4|901.2|901.8|901.2|901.2|900.8|2697
1627551530000|2021-07-29 09:38:50||901||901||901||901|1362
1627551550000|2021-07-29 09:39:10|901.6|901.2|901.6|901.4|901.6|901.4|901.6|901|103
1627551560000|2021-07-29 09:39:20|902|901.6|901.8|901.2|902.2|901.6|901.6|901.2|10249
1627551570000|2021-07-29 09:39:30|901.6|901|901|900.4|901.6|901.2|901|900.4|9089
1627551580000|2021-07-29 09:39:40|900.8|900.2|900.6|900.2|900.8|900.2|900.6|900|2456
1627551590000|2021-07-29 09:39:50|||||||||1688
1627551610000|2021-07-29 09:40:10|900.8|900.4|900.8|900.4|900.8|900.6|900.6|900.4|9253
1627551620000|2021-07-29 09:40:20|900.6|900.2|900.4|900.2|900.6|900.2|900.4|900.2|50
1627551630000|2021-07-29 09:40:30||900||900||900||900|966
1627551640000|2021-07-29 09:40:40|900.2|899.8|900|899.4|900.2|899.8|900|899.4|4830
1627551650000|2021-07-29 09:40:50|899.8|899.2|899.8|899.4|899.8|899.4|899.8|899.2|0
1627551660000|2021-07-29 09:41:00|900|899.2|900|899.6|900|899.6|900|899.2|1499
1627551670000|2021-07-29 09:41:10|899.8|899.4|899.8|899.2|899.8|899.4|899.8|899.2|1819
1627551700000|2021-07-29 09:41:40|899.6|899.4|899.4|898.8|899.8|899.4|899.2|898.6|5246
1627551720000|2021-07-29 09:42:00||899||899||899||899|0
1627551750000|2021-07-29 09:42:30|899.2|898.8|899|898.4|899.4|898.8|898.6|898.2|12652
1627551760000|2021-07-29 09:42:40|898.8||898.8||898.8||898.8||134
1627551770000|2021-07-29 09:42:50|898.6||898.8||898.8||898.6||644
1627551780000|2021-07-29 09:43:00|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|2649
1627551800000|2021-07-29 09:43:20|898.8|898.4|899.6|899|899.8|899.2|898.8|898.2|11115
1627551810000|2021-07-29 09:43:30|899.8|899.2|900.2|899.6|900.2|899.6|899.8|899.2|0
1627551820000|2021-07-29 09:43:40|900||900.2||900.2||900||10
1627551840000|2021-07-29 09:44:00|900.4|899.8|900|899.6|900.4|900|900|899.6|11
1627551850000|2021-07-29 09:44:10||899.8||899.6||899.8||899.6|594
1627551870000|2021-07-29 09:44:30|||||||||13
1627551890000|2021-07-29 09:44:50|||||||||10
1627551900000|2021-07-29 09:45:00|||||||||11
1627551910000|2021-07-29 09:45:10|900.2|899.8|900.8|900.2|900.8|900.2|900.2|899.8|3397
1627551920000|2021-07-29 09:45:20||900.4||900.2||900.4||900.2|1100
1627551930000|2021-07-29 09:45:30||900.4||900.2||900.4||900.2|0
1627551940000|2021-07-29 09:45:40||900.4||900.2||900.4||900.2|0
1627551960000|2021-07-29 09:46:00||900.4||900.4||900.6||900.2|69
1627551990000|2021-07-29 09:46:30|901|900.6|901.2|900.8|901.2|900.8|901|900.4|3631
1627552000000|2021-07-29 09:46:40|901.4|901|901.2|900.8|901.4|901|901.2|900.8|1742
1627552050000|2021-07-29 09:47:30|901|900.6|900.8|900.6|901.2|900.6|900.8|900.6|6818
1627552060000|2021-07-29 09:47:40|900.6|900.4|900.8|900.4|900.8|900.4|900.6|900.4|1200
1627552070000|2021-07-29 09:47:50|900.6|900.2|900.8|900.4|900.8|900.4|900.6|900|6785
1627552080000|2021-07-29 09:48:00|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900|1387
1627552100000|2021-07-29 09:48:20|900.8|900.4|900.8|900.4|901.2|900.6|900.8|900.4|6428
1627552130000|2021-07-29 09:48:50||900.6||900.4||900.6||900.4|2250
1627552150000|2021-07-29 09:49:10|901|900.6|901|900.6|901|900.6|900.8|900.4|1000
1627552160000|2021-07-29 09:49:20|900.8|900.4|900.6|900.2|901|900.4|900.6|900.2|8382
1627552190000|2021-07-29 09:49:50|900.8|900.4|900.8|900.4|901|900.6|900.8|900.2|2924
1627552200000|2021-07-29 09:50:00|900.6|900.2|900.6|900|900.8|900.2|900.4|900|3236
1627552230000|2021-07-29 09:50:30|900.8|900.2|901|900.4|901|900.6|900.8|900.2|3649
1627552250000|2021-07-29 09:50:50|900.8|900.2|900.6|900.2|900.8|900.2|900.6|900|5331
1627552260000|2021-07-29 09:51:00||900||900||900||900|0
1627552270000|2021-07-29 09:51:10||900.2||900||900.2||900|0
1627552280000|2021-07-29 09:51:20|900.4|900.2|900.4|900|900.6|900.2|900.4|900|276
1627552300000|2021-07-29 09:51:40|||||||||300
1627552310000|2021-07-29 09:51:50|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|3374
1627552330000|2021-07-29 09:52:10|900.4|900|900.4|900.2|900.6|900.2|900.4|900|1973
1627552340000|2021-07-29 09:52:20|900.6|900|900.6|900|900.6|900.2|900.6|900|0
1627552350000|2021-07-29 09:52:30||900.2||900.2||900.2||900|750
1627552370000|2021-07-29 09:52:50||900||900.2||900.2||900|2319
1627552380000|2021-07-29 09:53:00|900.8|900|901.4|900.8|901.4|900.8|900.8|900|2734
1627552390000|2021-07-29 09:53:10|901.2|901|901.6|901|901.6|901.2|901.2|900.8|6
1627552400000|2021-07-29 09:53:20|901.8|901.2|901.8|901.4|901.8|901.4|901.8|901.2|0
1627552420000|2021-07-29 09:53:40|902|901.6|901.4|900.8|902|901.6|901.4|900.8|18045
1627552440000|2021-07-29 09:54:00||901||900.8||901||900.8|0
1627552450000|2021-07-29 09:54:10|901.2|900.6|901.2|900.6|901.2|900.8|901|900.4|6332
1627552460000|2021-07-29 09:54:20|901|900.8|901.2|900.6|901.2|900.8|901|900.6|0
1627552470000|2021-07-29 09:54:30|901||901.2||901.2||901||100
1627552480000|2021-07-29 09:54:40|901|900.4|900.8|900.2|901|900.4|900.6|900.2|2325
1627552490000|2021-07-29 09:54:50||900.4||900.2||900.4||900.2|0
1627552500000|2021-07-29 09:55:00|900.6|900|900.6|900|900.6|900.2|900.2|900|5173
1627552510000|2021-07-29 09:55:10||900.2||900.2||900.2||900.2|0
1627552520000|2021-07-29 09:55:20|900.8|900|901|900.4|901.2|900.6|900.6|900|8226
1627552530000|2021-07-29 09:55:30|900.8|900.2|900.6|900.2|900.8|900.4|900.6|900.2|232
1627552540000|2021-07-29 09:55:40|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|0
1627552550000|2021-07-29 09:55:50|900.6|900.2|900.6|900.2|900.6|900.2|900.4|900.2|3135
1627552560000|2021-07-29 09:56:00|900.8|900.4|901|900.6|901|900.6|900.8|900.4|504
1627552570000|2021-07-29 09:56:10||900.4||900.6||900.6||900.4|0
1627552610000|2021-07-29 09:56:50|901.2|900.8|901.4|900.8|901.4|900.8|901|900.8|5366
1627552620000|2021-07-29 09:57:00|901.2|901|901.6|901.2|901.6|901.2|901.2|901|994
1627552630000|2021-07-29 09:57:10|902|901.4|901|900.6|902|901.6|901|900.6|19297
1627552640000|2021-07-29 09:57:20|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.2|5000
1627552650000|2021-07-29 09:57:30|900.6|900.2|901|900.4|901|900.4|900.6|900.2|5370
1627552660000|2021-07-29 09:57:40|900.8|900.2|900.4|900|900.8|900.2|900.4|900|0
1627552670000|2021-07-29 09:57:50|900.6|900.2|900.4|900|900.6|900.2|900.4|900|7339
1627552680000|2021-07-29 09:58:00|900.2|900.2|900.2|900|900.2|900.2|900.2|900|4933
1627552690000|2021-07-29 09:58:10|900|899.8|899.4|899|900|899.8|899.4|899|20608
1627552700000|2021-07-29 09:58:20|||||||||10
1627552730000|2021-07-29 09:58:50|899.6|899.2|900|899.8|900|899.8|899.6|899.2|4113
1627552740000|2021-07-29 09:59:00|900.2|900|900.4|899.8|900.4|900|900.2|899.8|1192
1627552750000|2021-07-29 09:59:10|900.6|900|900.6|900|900.6|900|900.6|900|0
1627552770000|2021-07-29 09:59:30|900.4|900.2|900.2|899.8|900.4|900.2|900.2|899.8|3017
1627552790000|2021-07-29 09:59:50|||||||||124
1627552800000|2021-07-29 10:00:00|900|899.6|900|899.4|900|899.8|900|899.4|1301
1627552810000|2021-07-29 10:00:10|900.2|899.6|900.2|899.8|900.2|899.8|900|899.6|4471
1627552820000|2021-07-29 10:00:20|||||||||1000
1627552830000|2021-07-29 10:00:30|900|899.6|900.2|899.6|900.2|899.6|900|899.4|1102
1627552840000|2021-07-29 10:00:40|900|899.4|899.8|899.4|900|899.4|899.6|899.2|7792
1627552850000|2021-07-29 10:00:50|900|899.6|900|899.4|900|899.6|899.8|899.4|3000
1627552860000|2021-07-29 10:01:00|899.8|899.2|899.6|899.2|899.8|899.4|899.6|899|3528
1627552870000|2021-07-29 10:01:10|899.8|899.4|899.8|899.2|899.8|899.4|899.8|899.2|137
1627552880000|2021-07-29 10:01:20|899.6|899|899.6|899.2|899.8|899.4|899.6|899|0
1627552900000|2021-07-29 10:01:40|899.8|899|899.6|899|899.8|899.2|899.4|899|5875
1627552910000|2021-07-29 10:01:50||899.2||899.2||899.2||899.2|0
1627552920000|2021-07-29 10:02:00|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|6404
1627552930000|2021-07-29 10:02:10|900|899.6|900|899.6|900|899.8|899.6|899.4|18806
1627552940000|2021-07-29 10:02:20|900.2|899.8|900.4|900|900.6|900.2|900.2|899.6|4099
1627552950000|2021-07-29 10:02:30|900.2|899.8|900.2|899.8|900.4|900|900.2|899.8|1000
1627552970000|2021-07-29 10:02:50|900.4|900|900.4|900|900.4|900|900.4|900|0
1627552980000|2021-07-29 10:03:00|900.6|900.2|900.6|900.2|900.8|900.2|900.6|900.2|1625
1627552990000|2021-07-29 10:03:10|900.4|900|900.6|900.2|900.6|900.2|900.4|900|0
1627553000000|2021-07-29 10:03:20|900.4|900|900.6|900|900.6|900.2|900.4|900|0
1627553010000|2021-07-29 10:03:30|900.4||900.2||900.4||900.2||0
1627553020000|2021-07-29 10:03:40|900|899.8|900.2|899.8|900.2|900|900|899.8|11680
1627553030000|2021-07-29 10:03:50|900.4|900|900.4|900|900.4|900.2|900.2|899.8|6412
1627553050000|2021-07-29 10:04:10|900.2|899.8|900.2|899.8|900.2|900|900.2|899.8|19396
1627553060000|2021-07-29 10:04:20|900.4|900|900.2|899.8|900.4|900.2|900.2|899.8|13202
1627553070000|2021-07-29 10:04:30|900|899.6|900|899.6|900|899.6|900|899.6|1449
1627553080000|2021-07-29 10:04:40|899.8|899.4|900|899.4|900|899.6|899.4|899|1118
1627553100000|2021-07-29 10:05:00|899.8|899.2|899.8|899.4|900|899.4|899.8|899.2|0
1627553110000|2021-07-29 10:05:10|900||900||900||900||2345
1627553120000|2021-07-29 10:05:20|900.2|899.6|900.2|899.8|900.2|899.8|900|899.6|4307
1627553130000|2021-07-29 10:05:30||899.6||899.8||899.8||899.6|0
1627553160000|2021-07-29 10:06:00|900|899.6|899.8|899.4|900|899.6|899.8|899.4|1875
1627553170000|2021-07-29 10:06:10|900|899.6|899.8|899.4|900|899.6|899.8|899.4|1800
1627553180000|2021-07-29 10:06:20|||||||||250
1627553190000|2021-07-29 10:06:30||899.6||899.4||899.6||899.4|1500
1627553200000|2021-07-29 10:06:40|900|899.6|900|899.4|900|899.6|899.8|899.4|1295
1627553210000|2021-07-29 10:06:50|899.8|899.6|899.8|899.4|900|899.6|899.8|899.4|99
1627553220000|2021-07-29 10:07:00|900|899.6|899.8|899.4|900|899.6|899.8|899.4|2127
1627553230000|2021-07-29 10:07:10|900|899.6|899.8|899.4|900|899.6|899.8|899.4|299
1627553240000|2021-07-29 10:07:20|900||899.8||900||899.8||0
1627553250000|2021-07-29 10:07:30|900||899.8||900||899.8||0
1627553290000|2021-07-29 10:08:10|899.6|899.2|899.6|899.2|899.8|899.4|899.4|899.2|7656
1627553300000|2021-07-29 10:08:20|899.4|899|898.8|898.4|899.4|899|898.8|898.4|2372
1627553310000|2021-07-29 10:08:30|899|898.6|899|898.6|899|898.6|898.8|898.4|2002
1627553320000|2021-07-29 10:08:40|898.8|898.4|898.8|898.4|899|898.6|898.8|898.4|799
1627553330000|2021-07-29 10:08:50|898.6|898.2|898.6|898.2|898.8|898.2|898.6|898.2|1500
1627553340000|2021-07-29 10:09:00|898.4|898|898.2|897.8|898.4|898.2|898|897.6|9909
1627553360000|2021-07-29 10:09:20|898|897.6|898|897.6|898.2|897.6|898|897.6|1601
1627553370000|2021-07-29 10:09:30|898.2|897.8|898.4|898|898.4|898.2|898.2|897.8|6244
1627553380000|2021-07-29 10:09:40|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|2551
1627553420000|2021-07-29 10:10:20|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|758
1627553440000|2021-07-29 10:10:40|899|898.6|899|898.4|899.2|898.8|899|898.4|494
1627553450000|2021-07-29 10:10:50|899.2|898.6|899|898.4|899.2|898.8|898.8|898.4|217
1627553460000|2021-07-29 10:11:00|899.2|898.6|899.2|898.6|899.2|898.6|899|898.4|0
1627553470000|2021-07-29 10:11:10|899|898.4|899.2|898.6|899.2|898.8|899|898.4|0
1627553480000|2021-07-29 10:11:20|899|898.4|898.8|898.4|899|898.4|898.6|898.2|0
1627553490000|2021-07-29 10:11:30||898.2||898.4||898.4||898.2|0
1627553510000|2021-07-29 10:11:50|898.6|898.2|898.8|898.4|898.8|898.4|898.4|898.2|1993
1627553520000|2021-07-29 10:12:00|898.6|898.2|898.6|898.2|898.8|898.4|898.6|898.2|2008
1627553540000|2021-07-29 10:12:20|898.8|898.4|898.4|898.2|899.2|898.6|898.4|898|21474
1627553550000|2021-07-29 10:12:30|898.6|898|898.6|898.2|898.6|898.2|898.6|898|1858
1627553590000|2021-07-29 10:13:10|898.4|898|898.4|898|898.4|898.2|898.4|898|3210
1627553640000|2021-07-29 10:14:00||898.2||898||898.2||898|550
1627553650000|2021-07-29 10:14:10|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898|2000
1627553660000|2021-07-29 10:14:20|898.4|898|898.2|898|898.4|898|898.2|898|436
1627553690000|2021-07-29 10:14:50|898|897.8|898.2|897.8|898.2|897.8|898|897.8|2070
1627553720000|2021-07-29 10:15:20|||||||||10
1627553730000|2021-07-29 10:15:30|898.4|898|898.2|898|898.6|898.2|898.2|898|1874
1627553740000|2021-07-29 10:15:40|898.4|898.2|898.4|898|898.6|898.2|898.4|898|2825
1627553750000|2021-07-29 10:15:50|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|467
1627553760000|2021-07-29 10:16:00||898.4||898.4||898.4||898.4|0
1627553780000|2021-07-29 10:16:20|898.8|898.6|898.8|898.4|898.8|898.6|898.8|898.4|2197
1627553810000|2021-07-29 10:16:50|898.6|898.2|898.6|898.2|898.6|898.4|898.6|898.2|1169
1627553820000|2021-07-29 10:17:00|898.4|898|898.2|898|898.4|898|898.2|898|1494
1627553840000|2021-07-29 10:17:20|898.4|898.2|898.4|898|898.4|898.2|898.4|898|1527
1627553850000|2021-07-29 10:17:30|||||||||232
1627553860000|2021-07-29 10:17:40|||||||||2103
1627553870000|2021-07-29 10:17:50|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|3467
1627553890000|2021-07-29 10:18:10|898.4|898|898.6|898.2|898.6|898.2|898.4|898|49
1627553900000|2021-07-29 10:18:20|898.4|898|898.4|898|898.6|898.2|898.4|898|0
1627553910000|2021-07-29 10:18:30|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|0
1627553920000|2021-07-29 10:18:40|898.8|898.4|899.2|898.8|899.2|898.8|898.8|898.4|7789
1627553930000|2021-07-29 10:18:50|899|898.6|899.2|898.8|899.2|898.8|899|898.6|0
1627553950000|2021-07-29 10:19:10|899.4|899|899.4|899|899.6|899|899.4|899|4130
1627553990000|2021-07-29 10:19:50|899.6|899.2|899.8|899.4|900|899.4|899.4|899.2|7559
1627554000000|2021-07-29 10:20:00|900|899.6|900|899.6|900.2|899.8|900|899.6|979
1627554020000|2021-07-29 10:20:20|900.2|899.8|900.4|899.8|900.4|900|900|899.8|4536
1627554040000|2021-07-29 10:20:40||900||900||900||900|0
1627554050000|2021-07-29 10:20:50|||||||||403
1627554060000|2021-07-29 10:21:00|900.2|899.8|900.4|900|900.4|900|900|899.8|16541
1627554070000|2021-07-29 10:21:10|900.2|899.8|900|899.6|900.2|899.8|900|899.6|2276
1627554090000|2021-07-29 10:21:30|899.8||900||900||899.8||0
1627554120000|2021-07-29 10:22:00|900.2|899.8|900.4|900|900.4|900|900.2|899.6|538
1627554150000|2021-07-29 10:22:30||900.2||900||900.2||900|51
1627554180000|2021-07-29 10:23:00|||||||||400
1627554190000|2021-07-29 10:23:10|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900|0
1627554210000|2021-07-29 10:23:30|900.4||900.4||900.4||900.4||0
1627554220000|2021-07-29 10:23:40|900.2|900|900|899.6|900.2|900|900|899.4|13946
1627554240000|2021-07-29 10:24:00|900.2|899.8|900.2|899.8|900.2|900|900.2|899.8|1166
1627554260000|2021-07-29 10:24:20|900.4|900|900.4|900|900.8|900.6|900.4|899.8|8893
1627554270000|2021-07-29 10:24:30|900.6|900.2|900.8|900.4|900.8|900.4|900.4|900.2|456
1627554290000|2021-07-29 10:24:50|901|900.6|901|900.6|901|900.6|901|900.4|0
1627554300000|2021-07-29 10:25:00|900.8|900.4|901|900.6|901|900.6|900.6|900.4|3433
1627554310000|2021-07-29 10:25:10||900.4||900.4||900.4||900.4|0
1627554320000|2021-07-29 10:25:20|901.2|900.6|900.8|900.4|901.2|900.6|900.8|900.4|0
1627554330000|2021-07-29 10:25:30|901|900.6|901|900.6|901|900.6|900.8|900.6|0
1627554380000|2021-07-29 10:26:20|901.2|900.8|901|900.6|901.2|901|901|900.6|6106
1627554440000|2021-07-29 10:27:20|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|2282
1627554450000|2021-07-29 10:27:30||900.6||900.6||900.6||900.6|0
1627554480000|2021-07-29 10:28:00|||||||||54
1627554490000|2021-07-29 10:28:10|901|900.8|900.8|900.6|901|900.8|900.8|900.6|223
1627554500000|2021-07-29 10:28:20|900.6|900.4|900.6|900.4|900.8|900.4|900.6|900.4|400
1627554510000|2021-07-29 10:28:30|900.8||900.8||900.8||900.8||100
1627554530000|2021-07-29 10:28:50|901|900.6|901|900.6|901.4|901|900.8|900.6|5376
1627554540000|2021-07-29 10:29:00||900.8||900.8||900.8||900.8|0
1627554550000|2021-07-29 10:29:10|900.8|900.6|901|900.8|901|900.8|900.8|900.6|1500
1627554570000|2021-07-29 10:29:30|901.2|900.6|901.2|900.8|901.6|901.4|901.2|900.6|3108
1627554580000|2021-07-29 10:29:40|901.4|901|901.4|901.2|901.8|901.4|901.4|900.8|7080
1627554590000|2021-07-29 10:29:50|901.6||901.6||901.6||901.6||3188
1627554600000|2021-07-29 10:30:00|901.4||901.4||901.6||901.4||5
1627554610000|2021-07-29 10:30:10|901.6|901.4|902|901.4|902|901.6|901.4|901.2|8143
1627554620000|2021-07-29 10:30:20|901.8||902||902||901.8||0
1627554630000|2021-07-29 10:30:30|901.8|901.2|901.8|901.4|901.8|901.4|901.6|901.2|3500
1627554640000|2021-07-29 10:30:40|901.6|901.2|901.6|901.2|901.6|901.4|901.4|901.2|3145
1627554670000|2021-07-29 10:31:10|901.8|901.4|901.8|901.4|901.8|901.6|901.6|901.4|2008
1627554680000|2021-07-29 10:31:20|901.6|901.2|901.8|901.4|902|901.6|901.6|901.2|476
1627554690000|2021-07-29 10:31:30|902|901.6|902.2|901.8|902.4|902|902|901.6|8226
1627554700000|2021-07-29 10:31:40|902.4|902|902.2|902|902.4|902|902.2|901.8|0
1627554710000|2021-07-29 10:31:50|902.4|902.2|902.4|902|902.8|902.6|902.4|902|6317
1627554720000|2021-07-29 10:32:00|902.6|902.2|902.4|902|902.6|902.4|902.4|902|10376
1627554730000|2021-07-29 10:32:10||902.2||902||902.2||902|210
1627554740000|2021-07-29 10:32:20|902.6|902.2|902.6|902|902.8|902.6|902.4|902|3893
1627554750000|2021-07-29 10:32:30|902.8|902.2|903|902.6|903.2|902.8|902.8|902.2|6691
1627554760000|2021-07-29 10:32:40|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|0
1627554770000|2021-07-29 10:32:50|903|902.6|903|902.6|903|902.6|903|902.6|0
1627554790000|2021-07-29 10:33:10|902.8|902.4|903|902.4|903|902.6|902.8|902.4|7785
1627554800000|2021-07-29 10:33:20||902.6||902.6||902.6||902.6|0
1627554810000|2021-07-29 10:33:30|903.2|902.8|903|902.6|903.2|902.8|903|902.6|2711
1627554830000|2021-07-29 10:33:50|903.2|902.8|903.2|902.8|903.2|903|903.2|902.8|2158
1627554840000|2021-07-29 10:34:00|903|902.6|903|902.6|903|902.6|903|902.6|408
1627554860000|2021-07-29 10:34:20|903.2|902.8|903.2|902.8|903.2|903|903|902.8|2443
1627554870000|2021-07-29 10:34:30|903.4|903|903.6|903.2|903.6|903.2|903.4|903|7843
1627554880000|2021-07-29 10:34:40|903.8|903.4|904|903.6|904|903.6|903.8|903.4|2748
1627554890000|2021-07-29 10:34:50|904.2|903.8|904.8|904.4|904.8|904.6|904.2|903.6|22490
1627554900000|2021-07-29 10:35:00|904.6|904.2|905|904.4|905|904.6|904.6|904.2|14309
1627554910000|2021-07-29 10:35:10|905.2|904.6|905.6|905|905.6|905.2|905.2|904.6|15140
1627554920000|2021-07-29 10:35:20|905.4|905.2|906.6|906|907|906.4|905.4|905|40973
1627554930000|2021-07-29 10:35:30|906.4|905.8|906.2|905.6|906.4|905.8|906.2|905.4|0
1627554940000|2021-07-29 10:35:40|906|905.4|906|905.4|906|905.6|906|905.4|0
1627554950000|2021-07-29 10:35:50|||||||||222
1627554960000|2021-07-29 10:36:00|905.8|905.2|905.8|905.4|905.8|905.4|905.6|905|10479
1627554970000|2021-07-29 10:36:10|||||||||502
1627554990000|2021-07-29 10:36:30||905.6||905.6||905.6||905.6|0
1627555010000|2021-07-29 10:36:50|905.6|905.4|905.8|905.4|905.8|905.4|905.4|905.2|2891
1627555020000|2021-07-29 10:37:00|||||||||43
1627555030000|2021-07-29 10:37:10|906|905.6|906.8|906.4|906.8|906.4|906|905.6|1387
1627555040000|2021-07-29 10:37:20|907|906.6|907.4|907|907.4|907|906.8|906.4|5610
1627555050000|2021-07-29 10:37:30|907.6|907.2|907.4|907|907.6|907.2|907.4|906.8|2549
1627555060000|2021-07-29 10:37:40|907.2|906.8|907.6|907.2|907.8|907.2|907|906.6|21956
1627555080000|2021-07-29 10:38:00|907.8|907.4|908.6|908|908.6|908|907.8|907.2|1370
1627555090000|2021-07-29 10:38:10|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.6|2140
1627555110000|2021-07-29 10:38:30|908.2|907.6|908|907.2|908.2|907.6|907.6|907.2|13400
1627555120000|2021-07-29 10:38:40|908.2|907.4|908.6|907.8|908.6|907.8|907.8|907.2|3438
1627555130000|2021-07-29 10:38:50|908.4|908|908.4|907.8|908.6|908|908.2|907.6|0
1627555140000|2021-07-29 10:39:00|908.6|908|908.8|908.2|908.8|908.2|908|907.8|1828
1627555150000|2021-07-29 10:39:10|908.6|908|908.8|908.2|909|908.2|908.4|908|0
1627555160000|2021-07-29 10:39:20|909|908.4|908.8|908.2|909|908.4|908.6|908.2|0
1627555170000|2021-07-29 10:39:30|909|908.4|909|908.6|909|908.6|908.8|908.4|0
1627555190000|2021-07-29 10:39:50|909.2|908.8|909.6|909.2|909.6|909.2|909.2|908.6|20594
1627555200000|2021-07-29 10:40:00|909.8|909.4|909.6|909.2|910|909.4|909.6|909.2|3253
1627555250000|2021-07-29 10:40:50|909.4|909|908.4|908|909.4|909|908.2|908|17247
1627555260000|2021-07-29 10:41:00|908.6|908.2|909|908.4|909|908.6|908.6|908.2|2880
1627555270000|2021-07-29 10:41:10|908.8|908.2|909|908.4|909|908.4|908.8|908.2|49
1627555290000|2021-07-29 10:41:30|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|0
1627555300000|2021-07-29 10:41:40|908.6|908|908.6|908|908.6|908|908.6|908|0
1627555310000|2021-07-29 10:41:50|908.8|908.2|908.8|908.4|908.8|908.4|908.6|908|1500
1627555320000|2021-07-29 10:42:00|908.6|908.2|908.8|908.4|908.8|908.4|908.4|908|0
1627555330000|2021-07-29 10:42:10|909|908.6|909.6|909|909.6|909|909|908.6|8779
1627555340000|2021-07-29 10:42:20|909.4|908.8|909.4|909|909.4|909|909.2|908.6|81
1627555350000|2021-07-29 10:42:30|909.2|908.8|908.4|908|909.2|908.8|908.4|908|10655
1627555360000|2021-07-29 10:42:40|908.2|907.8|908.2|907.8|908.4|907.8|908.2|907.8|1643
1627555370000|2021-07-29 10:42:50|908|907.6|908|907.4|908|907.6|908|907.4|1102
1627555380000|2021-07-29 10:43:00|907.8|907.2|908.2|907.8|908.2|907.8|907.6|907.2|3820
1627555390000|2021-07-29 10:43:10||907.6||907.6||907.6||907.6|0
1627555410000|2021-07-29 10:43:30|908|907.4|907.8|907.6|908|907.6|907.8|907.4|0
1627555420000|2021-07-29 10:43:40|908||908||908||908||78
1627555430000|2021-07-29 10:43:50|907.8||907.8||907.8||907.8||0
1627555440000|2021-07-29 10:44:00|907.6|907.4|908.2|907.6|908.2|907.6|907.6|907.4|2064
1627555470000|2021-07-29 10:44:30|||||||||202
1627555480000|2021-07-29 10:44:40|908|907.4|908|907.4|908|907.4|908|907.4|0
1627555490000|2021-07-29 10:44:50|907.8|907.2|907.6|907|907.8|907.2|907.4|907|584
1627555510000|2021-07-29 10:45:10|||||||||1622
1627555520000|2021-07-29 10:45:20||907.2||907.4||907.4||907.2|0
1627555530000|2021-07-29 10:45:30|907.8|907.6|907.6|907.4|907.8|907.6|907.6|907.4|3791
1627555540000|2021-07-29 10:45:40|||||||||276
1627555550000|2021-07-29 10:45:50|||||||||1136
1627555560000|2021-07-29 10:46:00||907.2||907.4||907.4||907.2|26
1627555580000|2021-07-29 10:46:20|||||||||400
1627555590000|2021-07-29 10:46:30|907.8|907|907|906.6|907.8|907|907|906.6|7544
1627555620000|2021-07-29 10:47:00|907.2|906.8|907.6|907|907.6|907|907.2|906.6|1489
1627555670000|2021-07-29 10:47:50|907.4|906.8|907.6|907|907.6|907.2|907.2|906.8|75
1627555680000|2021-07-29 10:48:00|907.4|906.8|907.4|907|907.4|907|907.4|906.8|137
1627555690000|2021-07-29 10:48:10||906.8||906.8||906.8||906.8|0
1627555700000|2021-07-29 10:48:20|907.2|907|907.4|906.8|907.4|907|907.2|906.8|0
1627555710000|2021-07-29 10:48:30|907.2||907.4||907.4||907.2||0
1627555720000|2021-07-29 10:48:40|907.2|907|907.4|906.8|907.4|907|907.2|906.8|0
1627555730000|2021-07-29 10:48:50|907.2|906.6|907|906.6|907.2|906.6|907|906.6|40
1627555740000|2021-07-29 10:49:00|907.2|906.8|907.4|907|907.4|907|907.2|906.8|167
1627555750000|2021-07-29 10:49:10|907.6||907.4||907.6||907.4||815
1627555760000|2021-07-29 10:49:20|907.2||907.4||907.4||907.2||1522
1627555770000|2021-07-29 10:49:30|907.6|907.2|907.8|907.4|908|907.4|907.6|907|6108
1627555780000|2021-07-29 10:49:40|908|907.6|908.2|907.6|908.2|907.6|908|907.6|403
1627555790000|2021-07-29 10:49:50|908.4|907.8|909|908.6|909|908.6|908.4|907.8|0
1627555800000|2021-07-29 10:50:00||908.8||908.8||908.8||908.8|1828
1627555810000|2021-07-29 10:50:10|||||||||5557
1627555820000|2021-07-29 10:50:20|909.2|909|910|909.4|910|909.4|909.2|909|7162
1627555840000|2021-07-29 10:50:40|910.2|909.6|910|909.8|910.4|910|910|909.4|13697
1627555850000|2021-07-29 10:50:50|909.8|909.6|909.4|908.8|909.8|909.6|909.4|908.8|306
1627555860000|2021-07-29 10:51:00|909.6|909|909.6|909|909.6|909.2|909.4|909|7857
1627555870000|2021-07-29 10:51:10||909.2||909.2||909.2||909|1001
1627555880000|2021-07-29 10:51:20||909||909||909||909|0
1627555900000|2021-07-29 10:51:40|909.4|908.8|909.2|908.8|909.4|908.8|909.2|908.8|4
1627555910000|2021-07-29 10:51:50|909|908.4|908|907.6|909.2|908.4|908|907.6|12012
1627555920000|2021-07-29 10:52:00|907.8|907.4|907.8|907.6|907.8|907.6|907.8|907.2|0
1627555940000|2021-07-29 10:52:20||907.4||907.4||907.4||907.4|605
1627555950000|2021-07-29 10:52:30|907.6||907.8||907.8||907.6||3061
1627555960000|2021-07-29 10:52:40|907.6|907.2|907.2|906.8|907.8|907.2|907.2|906.6|3457
1627555980000|2021-07-29 10:53:00|907.4|907|907.4|907|907.8|907.2|907.4|907|61
1627555990000|2021-07-29 10:53:10|907.6|907.2|908.2|907.6|908.2|907.8|907.6|907.2|7259
1627556000000|2021-07-29 10:53:20|908||908.2||908.2||908||0
1627556010000|2021-07-29 10:53:30|908.4|907.8|908.2|907.8|908.4|908|908.2|907.8|3332
1627556030000|2021-07-29 10:53:50|908|907.6|908|907.6|908|907.6|908|907.6|2932
1627556060000|2021-07-29 10:54:20|908.2|907.8|908.2|908|908.4|908|908.2|907.8|223
1627556070000|2021-07-29 10:54:30|||||||||7
1627556100000|2021-07-29 10:55:00|908.4||908.4||908.4||908.4||919
1627556110000|2021-07-29 10:55:10|908.6|908.2|909.4|909|909.4|909|908.6|908.2|1570
1627556120000|2021-07-29 10:55:20|909.2|908.8|908.6|908|909.2|909|908.4|908|14671
1627556130000|2021-07-29 10:55:30|908.8|908.2|909|908.4|909|908.4|908.8|908.2|2291
1627556140000|2021-07-29 10:55:40|908.8|908.2|909|908.4|909|908.4|908.6|908|4685
1627556150000|2021-07-29 10:55:50|909.2|908.6|909|908.6|909.4|908.8|909|908.6|0
1627556160000|2021-07-29 10:56:00|909.2|908.4|909.4|908.8|909.6|909|909.2|908.4|264
1627556170000|2021-07-29 10:56:10|909.6|909|909.4|908.8|909.6|909.2|909.4|908.8|3452
1627556180000|2021-07-29 10:56:20|909.6|909|909.6|909|909.6|909.2|909.6|908.8|3859
1627556190000|2021-07-29 10:56:30|909.8|909.2|909.6|909.2|909.8|909.2|909.6|909.2|0
1627556220000|2021-07-29 10:57:00|909.8|909.4|909.8|909.4|910|909.4|909.6|909.2|73
1627556240000|2021-07-29 10:57:20|910|909.6|910.2|909.8|910.2|909.8|909.8|909.4|2661
1627556260000|2021-07-29 10:57:40|910.4|910|911|910.8|911.2|910.8|910.4|910|2103
1627556280000|2021-07-29 10:58:00|910.8|910.6|910.8|910.2|910.8|910.6|910.6|910|3
1627556290000|2021-07-29 10:58:10|911|910.4|911|910.6|911|910.6|911|910.4|0
1627556300000|2021-07-29 10:58:20|910.8|910.4|910.8|910.2|910.8|910.4|910.8|910.2|1510
1627556320000|2021-07-29 10:58:40|910.6||910.6||910.6||910.6||232
1627556330000|2021-07-29 10:58:50|910.4||910.4||910.4||910.4||43
1627556340000|2021-07-29 10:59:00|910.6|910.4|910.8|910.2|910.8|910.4|910.6|910.2|1042
1627556360000|2021-07-29 10:59:20|911|910.4|911.4|910.8|911.4|910.8|910.8|910.4|2303
1627556370000|2021-07-29 10:59:30|911.6|911|911.8|911.2|911.8|911.4|911.6|911|50
1627556380000|2021-07-29 10:59:40||911.4||911.4||911.4||911.4|0
1627556390000|2021-07-29 10:59:50|912|911.6|911.8|911.4|912.2|911.8|911.8|911.2|1160
1627556400000|2021-07-29 11:00:00|911.6|911.2|911.4|910.8|911.8|911.4|911.4|910.8|1044
1627556410000|2021-07-29 11:00:10|911.2|910.6|910.8|910.4|911.2|910.6|910.8|910.4|5108
1627556420000|2021-07-29 11:00:20|911|910.6|911.2|910.8|911.2|911|911|910.4|3157
1627556430000|2021-07-29 11:00:30|911.4|911|911.8|911.2|911.8|911.2|911.4|911|1037
1627556440000|2021-07-29 11:00:40|911.6|911|911.4|911|911.6|911|911.4|910.8|1330
1627556460000|2021-07-29 11:01:00||910.8||911||911||910.8|0
1627556470000|2021-07-29 11:01:10||910.8||911||911||910.8|2
1627556480000|2021-07-29 11:01:20|911.2|910.8|910.4|910|911.2|910.8|910.2|909.6|10354
1627556490000|2021-07-29 11:01:30|910.2|909.8|910.2|909.6|910.4|909.8|910.2|909.6|2
1627556500000|2021-07-29 11:01:40||909.8||910||910||909.8|0
1627556520000|2021-07-29 11:02:00|910.4|910.2|911.4|910.8|911.4|910.8|910.4|910.2|455
1627556530000|2021-07-29 11:02:10|911.6|911|911.6|911|911.6|911|911.6|911|0
1627556540000|2021-07-29 11:02:20|911.8|911.2|911.8|911.4|911.8|911.4|911.8|911.2|0
1627556550000|2021-07-29 11:02:30||911.2||911.4||911.4||911.2|0
1627556560000|2021-07-29 11:02:40|911.6|911.2|911.6|911.2|911.6|911.2|911.4|911.2|6008
1627556580000|2021-07-29 11:03:00|911.8|911.4|911.8|911.4|911.8|911.4|911.6|911.4|4816
1627556590000|2021-07-29 11:03:10|911.6|911.2|911.8|911.2|912.2|911.8|911.6|911.2|3933
1627556600000|2021-07-29 11:03:20|912|911.4|911.8|911.2|912|911.6|911.6|911.2|0
1627556610000|2021-07-29 11:03:30|912|911.4|911.8|911.2|912|911.4|911.6|911.2|530
1627556620000|2021-07-29 11:03:40|911.6|911.4|912.4|911.8|912.4|912|911.6|911.4|20312
1627556630000|2021-07-29 11:03:50|912.2|911.6|912.4|912|912.4|912|912|911.6|3489
1627556640000|2021-07-29 11:04:00||911.8||912||912||911.8|0
1627556650000|2021-07-29 11:04:10|912.6|912.2|912.6|912.4|913|912.4|912.6|912.2|12519
1627556660000|2021-07-29 11:04:20||912.2||912.2||912.2||912.2|201
1627556680000|2021-07-29 11:04:40|912.4|912|911.4|911|912.4|912|911.2|911|28375
1627556690000|2021-07-29 11:04:50|911.6||911.6||911.6||911.6||0
1627556710000|2021-07-29 11:05:10|911.4|910.8|911.2|910.8|911.4|910.8|911.2|910.8|5479
1627556720000|2021-07-29 11:05:20|911.4|911|911.6|911.2|911.6|911.2|911.4|911|10709
1627556730000|2021-07-29 11:05:30|911.4||911.4||911.4||911.4||0
1627556740000|2021-07-29 11:05:40||911||911||911||911|0
1627556750000|2021-07-29 11:05:50|911.6|911.2|911.8|911.4|912|911.4|911.6|911|10511
1627556770000|2021-07-29 11:06:10|912|911.6|913.4|913|913.6|913|912|911.6|11647
1627556780000|2021-07-29 11:06:20|913.2|913.2|913.4|913.2|913.4|913.2|913.2|913.2|746
1627556800000|2021-07-29 11:06:40|||||||||59
1627556810000|2021-07-29 11:06:50|913.6||913.4||913.6||913.4||2433
1627556830000|2021-07-29 11:07:10|913.6|913.4|914|913.6|914|913.6|913.6|913.4|7877
1627556850000|2021-07-29 11:07:30|913.8|913.8|914|913.8|914|913.8|913.8|913.6|1460
1627556860000|2021-07-29 11:07:40|914.2|914|914.4|914.2|914.8|914.2|914.2|914|5804
1627556870000|2021-07-29 11:07:50|914.2|914|914.4|913.8|914.6|914.2|914.2|913.8|8911
1627556880000|2021-07-29 11:08:00|914.2|914|914.4|914.2|914.6|914.2|914.2|914|2539
1627556890000|2021-07-29 11:08:10|914.6|914.4|914.6|914.2|914.6|914.4|914.4|914.2|1619
1627556920000|2021-07-29 11:08:40|914.4|914.4|915.4|915.2|915.8|915.4|914.4|914.2|23744
1627556930000|2021-07-29 11:08:50|915.2|915|914.8|914.4|915.2|915|914.8|914.4|5721
1627556940000|2021-07-29 11:09:00||914.2||914.4||914.4||914.2|2184
1627556960000|2021-07-29 11:09:20|915|914.6|915.4|915.2|916|915.4|915|914.6|7430
1627556970000|2021-07-29 11:09:30||915||915||915||915|1
1627556980000|2021-07-29 11:09:40|915.2|914.8|915|914.6|915.4|914.8|915|914.6|3245
1627557010000|2021-07-29 11:10:10|914.8|914.4|914.4|914.2|914.8|914.4|914.4|914.2|2505
1627557020000|2021-07-29 11:10:20||914||914||914||914|0
1627557050000|2021-07-29 11:10:50|||||||||673
1627557080000|2021-07-29 11:11:20|914.6|914.2|914.4|914|914.8|914.4|914.4|914|1049
1627557090000|2021-07-29 11:11:30|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|1000
1627557110000|2021-07-29 11:11:50|914.4||914.4||914.4||914.4||649
1627557120000|2021-07-29 11:12:00||914||914||914||914|1283
1627557130000|2021-07-29 11:12:10|||||||||29
1627557150000|2021-07-29 11:12:30|914.2|913.8|913.4|913|914.4|913.8|913.4|913|6942
1627557160000|2021-07-29 11:12:40|913.2|912.8|913.6|913|913.6|913.2|913|912.6|3707
1627557170000|2021-07-29 11:12:50|913.8|913.2|914|913.4|914|913.4|913.8|913.2|0
1627557200000|2021-07-29 11:13:20|913.8|913.6|914|913.4|914|913.6|913.8|913.4|2000
1627557210000|2021-07-29 11:13:30|913.8||914||914||913.8||0
1627557230000|2021-07-29 11:13:50|913.8|913.2|913.8|913.2|913.8|913.2|913.6|913.2|1132
1627557240000|2021-07-29 11:14:00||913.4||913.4||913.4||913.4|120
1627557250000|2021-07-29 11:14:10|913.6|913.2|913.6|913|913.6|913.2|913.6|913|1314
1627557270000|2021-07-29 11:14:30||913.2||913||913.2||913|0
1627557280000|2021-07-29 11:14:40||913.2||913.4||913.4||913.2|0
1627557290000|2021-07-29 11:14:50|913.8|913.2|913.8|913.2|913.8|913.2|913.6|913|3003
1627557300000|2021-07-29 11:15:00|913.6||913.6||913.8||913.6||370
1627557310000|2021-07-29 11:15:10|913.4|912.8|912.6|912|913.4|912.8|912.6|912|10524
1627557320000|2021-07-29 11:15:20|912.4|912.2|912.6|912.2|912.6|912.2|912.4|912|599
1627557330000|2021-07-29 11:15:30|912.4|912|912|911.6|912.4|912|912|911.6|1488
1627557340000|2021-07-29 11:15:40|912.2|911.8|912.6|912|912.8|912.4|912.2|911.6|5405
1627557350000|2021-07-29 11:15:50|912.8|912.2|912.8|912.4|912.8|912.4|912.8|912.2|1484
1627557360000|2021-07-29 11:16:00|912.6||912.8||912.8||912.6||417
1627557370000|2021-07-29 11:16:10|913|912.6|913|912.6|913|912.6|913|912.6|556
1627557380000|2021-07-29 11:16:20||912.8||912.6||912.8||912.6|3300
1627557390000|2021-07-29 11:16:30|912.8|912.8|913|912.6|913|912.8|912.8|912.6|439
1627557420000|2021-07-29 11:17:00|||||||||43
1627557430000|2021-07-29 11:17:10|||||||||1675
1627557440000|2021-07-29 11:17:20|||||||||112
1627557450000|2021-07-29 11:17:30|||||||||78
1627557460000|2021-07-29 11:17:40|913.2|912.8|913|912.8|913.2|912.8|913|912.6|3338
1627557490000|2021-07-29 11:18:10|913.2|913|913.4|913|913.4|913|913.2|912.8|3323
1627557500000|2021-07-29 11:18:20|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|3037
1627557510000|2021-07-29 11:18:30|||||||||55
1627557520000|2021-07-29 11:18:40|913|912.6|913|912.6|913|912.8|913|912.6|4135
1627557530000|2021-07-29 11:18:50|||||||||2000
1627557540000|2021-07-29 11:19:00|||||||||403
1627557550000|2021-07-29 11:19:10|913.2|912.8|913.4|913|913.4|913|913.2|912.8|1013
1627557580000|2021-07-29 11:19:40|913.6|913.2|913.8|913.4|914|913.4|913.6|913.2|1020
1627557600000|2021-07-29 11:20:00|914|913.6|913.8|913.4|914|913.6|913.8|913.4|4105
1627557610000|2021-07-29 11:20:10|913.6|913.2|913.4|913|913.6|913.2|913.2|913|2620
1627557620000|2021-07-29 11:20:20|913.6|913.2|913.4|913|913.6|913.2|913.4|913|2508
1627557660000|2021-07-29 11:21:00|913.6|913.2|913.8|913.4|914|913.4|913.6|913|315
1627557670000|2021-07-29 11:21:10||913.6||913.4||913.6||913.4|1500
1627557700000|2021-07-29 11:21:40|914|913.6|914|913.4|914|913.6|914|913.4|1308
1627557710000|2021-07-29 11:21:50||913.6||913.6||913.6||913.4|8
1627557720000|2021-07-29 11:22:00||913.8||913.8||913.8||913.8|2629
1627557730000|2021-07-29 11:22:10|||||||||1072
1627557740000|2021-07-29 11:22:20|||||||||2216
1627557750000|2021-07-29 11:22:30|||||||||440
1627557760000|2021-07-29 11:22:40||913.6||913.6||913.6||913.6|518
1627557770000|2021-07-29 11:22:50|913.8|913.4|913.6|913.4|913.8|913.4|913.6|913.4|1888
1627557780000|2021-07-29 11:23:00|913.4|913.2|913.4|913|913.4|913.2|913.4|913|3624
1627557790000|2021-07-29 11:23:10|913.6|913.2|914.2|913.6|914.8|914.6|913.4|913|57569
1627557800000|2021-07-29 11:23:20|914||914||914.2||914||17
1627557820000|2021-07-29 11:23:40|914.2|913.8|914.2|913.6|914.2|914|914.2|913.6|3102
1627557830000|2021-07-29 11:23:50||913.8||913.8||913.8||913.8|0
1627557850000|2021-07-29 11:24:10|914.4|914|914.6|914|914.6|914.2|914.4|914|2445
1627557860000|2021-07-29 11:24:20|914.4||914.6||914.6||914.4||0
1627557880000|2021-07-29 11:24:40|||||||||6
1627557890000|2021-07-29 11:24:50||914.2||914.4||914.4||914.2|0
1627557900000|2021-07-29 11:25:00||914.2||914||914.4||914|2238
1627557910000|2021-07-29 11:25:10||914.2||914||914.2||914|2
1627557920000|2021-07-29 11:25:20|914.4|913.8|913.6|913|914.4|913.8|913.6|913|6930
1627557930000|2021-07-29 11:25:30|913.4||913.6||913.6||913.4||2582
1627557940000|2021-07-29 11:25:40|913.4||913.4||913.6||913.4||1
1627557950000|2021-07-29 11:25:50|913.6|913.2|913.2|912.8|913.6|913.4|912.8|912.6|54813
1627557960000|2021-07-29 11:26:00|913|912.6|913.4|912.8|914|913.6|912.8|912.2|52722
1627557970000|2021-07-29 11:26:10|913.6|913|913.6|913.2|913.6|913.2|913.6|913|2057
1627557990000|2021-07-29 11:26:30|913.8|913.4|914.4|913.8|914.4|914|913.8|913.4|3959
1627558000000|2021-07-29 11:26:40|914.6|914|914.6|914.2|914.6|914.2|914.6|914|0
1627558010000|2021-07-29 11:26:50|914.8|914.4|914.8|914.2|915|914.4|914.6|914|16324
1627558030000|2021-07-29 11:27:10|915|914.4|915|914.6|915|914.6|915|914.4|2095
1627558040000|2021-07-29 11:27:20|915.2|914.8|915.6|915|916.2|915.6|915.2|914.6|35932
1627558050000|2021-07-29 11:27:30|915.8|915.2|915.8|915.2|915.8|915.2|915.6|915|0
1627558060000|2021-07-29 11:27:40|916|915.4|916|915.6|916|915.6|916|915.4|2490
1627558070000|2021-07-29 11:27:50||915.4||915.6||915.6||915.4|0
1627558080000|2021-07-29 11:28:00|916.2|915.4|916.4|916|916.6|916.2|916.2|915.4|3553
1627558100000|2021-07-29 11:28:20|916.2|915.8|916.2|915.8|916.4|915.8|916.2|915.6|833
1627558110000|2021-07-29 11:28:30|916.6|916|916.2|915.8|916.6|916|916.2|915.8|3422
1627558140000|2021-07-29 11:29:00|916|915.6|915.8|915.4|916|915.6|915.8|915.4|5804
1627558150000|2021-07-29 11:29:10||915.6||915.4||915.6||915.4|122
1627558160000|2021-07-29 11:29:20|||||||||1197
1627558170000|2021-07-29 11:29:30|916.2|915.6|917.6|917|917.6|917.2|916.2|915.4|8959
1627558180000|2021-07-29 11:29:40|917.8|917.2|917.6|917|917.8|917.2|917.6|917|0
1627558190000|2021-07-29 11:29:50|917.4|917.2|917.6|917.2|917.8|917.2|917.4|916.8|59
1627558200000|2021-07-29 11:30:00|917.4|917|916.6|916|917.4|917|916.6|916|2379
1627558210000|2021-07-29 11:30:10|916.4|915.8|916.2|915.8|916.4|916|916.2|915.6|1885
1627558220000|2021-07-29 11:30:20|916.4|916|916.4|915.8|916.4|916|916.4|915.8|6163
1627558240000|2021-07-29 11:30:40|916.2|915.6|916.2|915.6|916.4|915.8|916|915.4|454
1627558250000|2021-07-29 11:30:50|916|915.4|915.8|915.2|916.2|915.4|915.8|915.2|1047
1627558260000|2021-07-29 11:31:00|915.6|915.4|915.6|915.2|915.6|915.4|915.6|915.2|0
1627558270000|2021-07-29 11:31:10|915.4|915|915.2|914.6|915.6|915|915.2|914.6|1739
1627558280000|2021-07-29 11:31:20||914.8||914.8||914.8||914.8|0
1627558290000|2021-07-29 11:31:30||915||914.8||915||914.8|579
1627558300000|2021-07-29 11:31:40|||||||||1
1627558310000|2021-07-29 11:31:50|914.8|914.6|914.8|914.6|914.8|914.6|914.8|914.6|749
1627558320000|2021-07-29 11:32:00|914.6|914.4|914|913.6|914.6|914.4|914|913.6|2410
1627558330000|2021-07-29 11:32:10||913.4||913.4||913.6||913.4|9
1627558380000|2021-07-29 11:33:00|913.8|913.2|913|912.6|913.8|913.2|913|912.6|3604
1627558400000|2021-07-29 11:33:20|912.8|912.4|913|912.6|913|912.6|912.6|912|9128
1627558410000|2021-07-29 11:33:30|912.8|912.4|912.6|912.2|913|912.6|912.6|912.2|1522
1627558420000|2021-07-29 11:33:40|912.8|912|912.8|912.4|913|912.6|912.8|912|3528
1627558430000|2021-07-29 11:33:50|913|912.6|913.8|913.2|913.8|913.2|912.6|912.6|4877
1627558440000|2021-07-29 11:34:00|913.6|913|913.2|912.8|913.6|913|913.2|912.8|527
1627558450000|2021-07-29 11:34:10|913|912.6|913.4|912.8|913.4|912.8|912.8|912.4|1038
1627558460000|2021-07-29 11:34:20|913.2||913.2||913.2||913.2||588
1627558490000|2021-07-29 11:34:50|913|912.6|913|912.4|913|912.6|913|912.4|12
1627558500000|2021-07-29 11:35:00|913.2|912.6|913.2|912.8|913.2|913|913.2|912.6|1206
1627558510000|2021-07-29 11:35:10|913.4|913|913|912.4|913.6|913.2|913|912.4|2865
1627558520000|2021-07-29 11:35:20|912.8|912.6|913.4|912.8|914.6|914.4|912.8|912.4|52984
1627558540000|2021-07-29 11:35:40|913.2|912.6|913|912.6|913.2|912.8|912.6|912|17855
1627558550000|2021-07-29 11:35:50|913.2|912.8|913.2|912.6|913.4|913|912.8|912.4|27666
1627558560000|2021-07-29 11:36:00|913.4|912.8|913.6|913|913.8|913.2|913.2|912.8|6822
1627558570000|2021-07-29 11:36:10|913.8|913.2|913.8|913.4|913.8|913.4|913.8|913.2|0
1627558580000|2021-07-29 11:36:20|914|913.6|914|913.6|914|913.6|914|913.6|1524
1627558600000|2021-07-29 11:36:40|913.8|913.4|913.6|913|913.8|913.6|913.4|913|4493
1627558610000|2021-07-29 11:36:50|913.4|912.8|913.2|912.6|913.4|912.8|913.2|912.6|2
1627558620000|2021-07-29 11:37:00|913|912.4|912.4|911.8|913|912.4|912.4|911.8|0
1627558630000|2021-07-29 11:37:10|912.2|911.6|912|911.4|912.2|911.6|912|911.4|1039
1627558650000|2021-07-29 11:37:30||911.6||911.4||911.6||911.4|4
1627558660000|2021-07-29 11:37:40|911.8|911.2|912|911.6|912|911.6|911.8|911.2|6921
1627558670000|2021-07-29 11:37:50|912.2||912.2||912.2||912.2||1505
1627558680000|2021-07-29 11:38:00|912.4|911.8|912.6|912.2|912.8|912.2|912.4|911.8|885
1627558690000|2021-07-29 11:38:10|912.4|912|912.6|912|912.6|912.2|912.4|911.8|12
1627558720000|2021-07-29 11:38:40|912.4|911.8|911.8|911.2|912.4|911.8|911.6|911|6099
1627558730000|2021-07-29 11:38:50|912|911.4|912|911.6|912.4|911.8|912|911.4|1994
1627558740000|2021-07-29 11:39:00||911.4||911.4||911.6||911.4|3
1627558800000|2021-07-29 11:40:00|911.8|911.2|910.4|909.8|912|911.4|910.4|909.8|18035
1627558810000|2021-07-29 11:40:10|910.2|910|910.6|910|910.6|910.2|910.2|910|3391
1627558830000|2021-07-29 11:40:30|910.4|909.8|910.2|909.6|910.6|910|909.8|909.4|3357
1627558840000|2021-07-29 11:40:40|910|909.4|909.8|909.4|910|909.4|909.8|909.4|1699
1627558860000|2021-07-29 11:41:00|909.6|909.2|909.4|909|909.6|909.2|909.4|909|1069
1627558870000|2021-07-29 11:41:10|909.2|908.8|909.4|908.8|909.6|909.2|909|908.6|14870
1627558880000|2021-07-29 11:41:20|909.2|908.6|909.8|909.2|909.8|909.4|908.8|908.6|12334
1627558890000|2021-07-29 11:41:30|909.6|909|909.6|908.8|909.6|909.4|909|908.6|3493
1627558900000|2021-07-29 11:41:40|909.8|909|910|909.4|910|909.4|909.6|909|663
1627558910000|2021-07-29 11:41:50|910.2|909.6|909.8|909.2|910.4|909.8|909.8|909.2|2928
1627558920000|2021-07-29 11:42:00|909.6|909|909.8|909.2|909.8|909.2|909.4|908.8|5555
1627558940000|2021-07-29 11:42:20|909.4|909.4|909.8|909.2|909.8|909.4|909.4|909.2|2831
1627558950000|2021-07-29 11:42:30|910|909.4|910.2|909.8|910.4|909.8|910|909.4|1978
1627558960000|2021-07-29 11:42:40|910.6|910|910.6|910|910.6|910|910.6|910|0
1627558970000|2021-07-29 11:42:50||910.2||910.2||910.2||910.2|0
1627558980000|2021-07-29 11:43:00|910.4|910|910.2|909.8|910.4|910|910.2|909.8|1054
1627559000000|2021-07-29 11:43:20|910|909.6|909.8|909.2|910.2|909.6|909.8|909.2|13059
1627559010000|2021-07-29 11:43:30|910|909.4|910.2|909.8|910.2|909.8|910|909.4|2513
1627559020000|2021-07-29 11:43:40|910.4|910|910.8|910.4|910.8|910.4|910.4|910|0
1627559030000|2021-07-29 11:43:50|||||||||7
1627559040000|2021-07-29 11:44:00|911|910.6|911|910.4|911.2|910.6|910.8|910.4|1698
1627559060000|2021-07-29 11:44:20|911.2|910.6|911.6|911|911.6|911|911|910.6|1698
1627559070000|2021-07-29 11:44:30|911.8|911.2|911.6|911.2|912|911.4|911.4|911|297
1627559080000|2021-07-29 11:44:40|911.8|911.4|911.8|911.4|912|911.4|911.8|911.4|77
1627559090000|2021-07-29 11:44:50|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|156
1627559100000|2021-07-29 11:45:00|911.4|911|911.4|911|911.4|911|911.4|911|845
1627559120000|2021-07-29 11:45:20|911.6|911.2|912|911.4|912|911.4|911.4|911|22160
1627559130000|2021-07-29 11:45:30||911.6||911.6||911.6||911.4|0
1627559160000|2021-07-29 11:46:00|911.8|911.4|912|911.4|912|911.6|911.4|911|13838
1627559170000|2021-07-29 11:46:10|911.8|911.2|912|911.8|912|911.8|911.8|911.2|3201
1627559180000|2021-07-29 11:46:20|911.8|911.6|912|911.4|912|911.8|911.8|911.2|11970
1627559210000|2021-07-29 11:46:50|911.8|911.2|912|911.4|912|911.4|911.6|911|22616
1627559220000|2021-07-29 11:47:00|911.8|911.2|911|910.6|911.8|911.2|911|910.6|10982
1627559240000|2021-07-29 11:47:20|910.8|910.4|910.8|910.2|910.8|910.4|910.6|910|2165
1627559250000|2021-07-29 11:47:30|910.6||910.4||910.6||910.4||0
1627559260000|2021-07-29 11:47:40|910.2|910|910.2|909.8|910.4|910|910|909.4|8617
1627559280000|2021-07-29 11:48:00|910.4|910|910.6|910|910.8|910.2|910.4|910|4508
1627559290000|2021-07-29 11:48:10|910.4||910.4||910.4||910.4||0
1627559310000|2021-07-29 11:48:30||910.2||910||910.2||910|296
1627559320000|2021-07-29 11:48:40|910.6|910.2|911|910.4|911|910.4|910.6|910|1454
1627559330000|2021-07-29 11:48:50|911.2|910.6|911.2|910.6|911.2|910.6|911.2|910.6|0
1627559340000|2021-07-29 11:49:00|911|910.4|910.6|910.4|911|910.6|910.6|910.4|1645
1627559350000|2021-07-29 11:49:10|910.8||910.8||910.8||910.8||0
1627559370000|2021-07-29 11:49:30|910.6||910.6||910.6||910.6||0
1627559380000|2021-07-29 11:49:40|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|10
1627559390000|2021-07-29 11:49:50|910.6|910|910.6|910.2|910.6|910.2|910.4|910|391
1627559400000|2021-07-29 11:50:00|910.8|910.4|911|910.6|911.2|910.6|910.8|910.4|3356
1627559410000|2021-07-29 11:50:10|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|318
1627559420000|2021-07-29 11:50:20|911.4|911|912|911.6|912|911.6|911.4|911|2691
1627559430000|2021-07-29 11:50:30|912.2|911.8|912.8|912.2|912.8|912.2|912.2|911.6|2062
1627559440000|2021-07-29 11:50:40|913|912.4|913|912.6|913.2|912.6|913|912.2|10
1627559450000|2021-07-29 11:50:50|913.2|912.8|913.4|913|913.4|913|913.2|912.8|15
1627559460000|2021-07-29 11:51:00|913.2|912.8|913.2|912.6|913.4|913|913.2|912.6|1124
1627559470000|2021-07-29 11:51:10|913|912.8|912.8|912.2|913|912.8|912.6|912.2|4383
1627559480000|2021-07-29 11:51:20|913|912.4|912.8|912.4|913|912.4|912.8|912.4|9
1627559490000|2021-07-29 11:51:30|912.6|912.2|912.8|912.2|912.8|912.2|912.6|912.2|6044
1627559500000|2021-07-29 11:51:40|912.6|912|913|912.4|913.2|912.6|912.4|912|9744
1627559510000|2021-07-29 11:51:50|913.2|912.6|913.4|913|913.4|913|913.2|912.6|99
1627559520000|2021-07-29 11:52:00|913.6||913.4||913.6||913.4||0
1627559550000|2021-07-29 11:52:30|913.2|912.8|913.2|912.6|913.2|912.8|913.2|912.6|8
1627559560000|2021-07-29 11:52:40|913.4|912.8|913.6|913|913.6|913.2|913.4|912.6|1886
1627559570000|2021-07-29 11:52:50|913.4|912.8|913.4|913|913.6|913|913.4|912.8|0
1627559580000|2021-07-29 11:53:00|913.2|912.8|913.2|912.6|913.4|912.8|913|912.6|1
1627559590000|2021-07-29 11:53:10|913.4|912.8|913.4|913|913.4|913|913.2|912.6|2961
1627559600000|2021-07-29 11:53:20|913.6|913.2|913.4|912.8|913.6|913.2|913.2|912.8|0
1627559610000|2021-07-29 11:53:30|913.6|913|913.6|913|913.6|913.2|913.6|913|0
1627559620000|2021-07-29 11:53:40|913.4|912.6|913.4|912.8|913.4|913|913|912.6|655
1627559630000|2021-07-29 11:53:50|913.2|912.6|913.2|912.6|913.2|912.6|913.2|912.6|0
1627559640000|2021-07-29 11:54:00|||||||||1
1627559650000|2021-07-29 11:54:10|913||913||913||913||0
1627559660000|2021-07-29 11:54:20|912.8|912.4|913.2|912.8|913.2|912.8|912.8|912.4|5169
1627559670000|2021-07-29 11:54:30|913.4|913|913.2|912.8|913.4|913|913.2|912.8|1213
1627559700000|2021-07-29 11:55:00||912.6||912.8||912.8||912.6|0
1627559720000|2021-07-29 11:55:20|913|912.6|913|912.6|913|912.6|912.8|912.6|1963
1627559750000|2021-07-29 11:55:50|||||||||20
1627559780000|2021-07-29 11:56:20|||||||||1000
1627559790000|2021-07-29 11:56:30|912.8||912.8||912.8||912.8||12
1627559810000|2021-07-29 11:56:50|912.6|912.4|913|912.6|913|912.6|912.6|912.2|6223
1627559820000|2021-07-29 11:57:00|912.8|912.4|912.8|912.4|913|912.6|912.8|912.4|973
1627559860000|2021-07-29 11:57:40|||||||||425
1627559870000|2021-07-29 11:57:50|913|912.6|913.6|913.2|913.8|913.2|913|912.4|5429
1627559880000|2021-07-29 11:58:00|913.8||913.8||913.8||913.8||0
1627559890000|2021-07-29 11:58:10|913.6|913|913|912.8|913.6|913|913|912.8|2039
1627559900000|2021-07-29 11:58:20|912.8|912.6|913|912.4|913|912.6|912.8|912.4|1697
1627559910000|2021-07-29 11:58:30|912.8|912.6|912.8|912.4|913|912.6|912.8|912.4|24
1627559920000|2021-07-29 11:58:40|913|912.6|913|912.6|913|912.6|913|912.6|0
1627559940000|2021-07-29 11:59:00|912.8|912.8|912.8|912.6|913.2|913|912.8|912.6|9567
1627559960000|2021-07-29 11:59:20|913|912.8|913.2|912.8|913.2|912.8|913|912.6|2587
1627559970000|2021-07-29 11:59:30|913|912.6|913.2|912.8|913.2|912.8|913|912.6|0
1627559980000|2021-07-29 11:59:40|913|912.6|913|912.6|913|912.6|913|912.6|1001
1627560000000|2021-07-29 12:00:00|913.2|912.8|913.6|913.2|913.8|913.4|913.2|912.6|2361
1627560040000|2021-07-29 12:00:40|913.8|913.4|914|913.8|914|913.8|913.8|913.2|1502
1627560060000|2021-07-29 12:01:00||913.6||913.6||913.6||913.6|3182
1627560070000|2021-07-29 12:01:10|914.2|913.8|914.4|914|914.6|914.2|914.2|913.6|6718
1627560090000|2021-07-29 12:01:30|914.2|913.8|914.2|913.8|914.4|914|914.2|913.8|701
1627560120000|2021-07-29 12:02:00|914.4|914|914.4|913.8|914.4|914|914.4|913.8|7297
1627560160000|2021-07-29 12:02:40|914.2|914|914.2|913.8|914.2|914|914.2|913.8|0
1627560180000|2021-07-29 12:03:00|914|914|914.2|913.8|914.4|914|914|913.8|6018
1627560240000|2021-07-29 12:04:00|914.4|914|914.6|914.2|914.6|914.2|914.4|914|4454
1627560260000|2021-07-29 12:04:20|914.4||914.4||914.4||914.4||598
1627560280000|2021-07-29 12:04:40|914.6|914.4|914.8|914.4|915|914.6|914.6|914.2|11102
1627560290000|2021-07-29 12:04:50|915|914.6|915|914.6|915|914.6|914.8|914.6|0
1627560310000|2021-07-29 12:05:10||914.8||914.6||914.8||914.6|1253
1627560340000|2021-07-29 12:05:40|915.2|914.8|915.4|915|915.4|915|915.2|914.8|10633
1627560350000|2021-07-29 12:05:50|915.6|915.2|915.4|915|915.6|915.2|915.4|915|1497
1627560380000|2021-07-29 12:06:20|915.2|914.8|915|914.6|915.2|915|915|914.6|3435
1627560400000|2021-07-29 12:06:40|915.2|914.8|914.8|914.4|915.2|915|914.8|914.4|7926
1627560410000|2021-07-29 12:06:50|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|1494
1627560420000|2021-07-29 12:07:00|915|914.6|915.2|914.8|915.2|914.8|915|914.4|5895
1627560430000|2021-07-29 12:07:10||915||915||915||915|0
1627560450000|2021-07-29 12:07:30|915|914.8|914.8|914.4|915|914.8|914.8|914.4|2440
1627560480000|2021-07-29 12:08:00|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|1389
1627560500000|2021-07-29 12:08:20|914.4|914|914|913.6|914.4|914|913.8|913.4|6630
1627560510000|2021-07-29 12:08:30|914.2|913.8|914.6|914.4|914.8|914.6|914.2|913.8|8402
1627560520000|2021-07-29 12:08:40||914.2||914.2||914.2||914.2|0
1627560530000|2021-07-29 12:08:50|914.4|914|914.4|914|914.6|914|914.4|914|2965
1627560550000|2021-07-29 12:09:10|914.6|914.2|914.6|914.2|914.6|914.4|914.4|914|1208
1627560570000|2021-07-29 12:09:30|914.4||914.6||914.6||914.4||0
1627560580000|2021-07-29 12:09:40|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.4|0
1627560590000|2021-07-29 12:09:50|915|914.6|915|914.6|915|914.6|914.8|914.6|0
1627560610000|2021-07-29 12:10:10|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|2264
1627560620000|2021-07-29 12:10:20|915|914.6|915|914.6|915|914.8|915|914.6|3449
1627560630000|2021-07-29 12:10:30|915.2|914.8|915.6|915.2|915.6|915.2|915.2|914.8|933
1627560640000|2021-07-29 12:10:40|915.8|915.4|915.8|915.4|916|915.8|915.8|915.2|7851
1627560670000|2021-07-29 12:11:10|915.6|915.2|915.6|915.2|915.8|915.4|915.6|915.2|574
1627560710000|2021-07-29 12:11:50|916|915.4|915.8|915.4|916|915.8|915.6|915.4|36353
1627560720000|2021-07-29 12:12:00|916|915.6|916.2|915.8|916.4|916|916|915.6|5534
1627560730000|2021-07-29 12:12:10|916|915.6|916.2|915.8|916.2|915.8|916|915.4|0
1627560740000|2021-07-29 12:12:20|916|915.6|916.2|915.8|916.4|916|915.8|915.6|10000
1627560750000|2021-07-29 12:12:30|916.4|916|916.4|915.8|916.6|916|916.2|915.8|0
1627560760000|2021-07-29 12:12:40|916.2||916.2||916.2||916.2||0
1627560770000|2021-07-29 12:12:50|916.4|916|916.8|916.2|916.8|916.4|916.4|915.8|154
1627560780000|2021-07-29 12:13:00|916.6|916.4|916.4|916.2|916.8|916.4|916.4|916.2|1084
1627560790000|2021-07-29 12:13:10|916.2|916|916.2|915.8|916.2|916|916.2|915.8|1961
1627560800000|2021-07-29 12:13:20||916||916||916||916|0
1627560810000|2021-07-29 12:13:30|916|915.6|915.8|915.4|916|915.6|915.8|915.4|23293
1627560850000|2021-07-29 12:14:10|915.6|915.2|916.2|915.8|916.2|915.8|915.6|915.2|5225
1627560860000|2021-07-29 12:14:20|916|915.6|915.6|915.2|916|915.6|915.6|915.2|2485
1627560880000|2021-07-29 12:14:40|915.4|915|915.6|915|915.6|915.2|915.4|914.8|1084
1627560890000|2021-07-29 12:14:50|915.4||915.4||915.4||915.4||500
1627560900000|2021-07-29 12:15:00|915.2|914.8|915|914.6|915.2|914.8|915|914.6|72
1627560910000|2021-07-29 12:15:10|914.8||915||915||914.8||2870
1627560920000|2021-07-29 12:15:20|||||||||15
1627560930000|2021-07-29 12:15:30|||||||||200
1627560940000|2021-07-29 12:15:40|914.8||914.8||914.8||914.8||363
1627560950000|2021-07-29 12:15:50|||||||||66
1627560960000|2021-07-29 12:16:00|||||||||96
1627560970000|2021-07-29 12:16:10|||||||||550
1627560990000|2021-07-29 12:16:30|915|914.8|915.2|915|915.2|915|915|914.6|3338
1627561000000|2021-07-29 12:16:40|915|914.8|915.2|914.6|915.2|914.8|915|914.6|361
1627561010000|2021-07-29 12:16:50|||||||||2230
1627561020000|2021-07-29 12:17:00|915|914.8|915.2|914.8|915.2|914.8|915|914.8|0
1627561050000|2021-07-29 12:17:30|915.4|915|915.6|915.2|915.8|915.4|915.4|914.8|8325
1627561060000|2021-07-29 12:17:40|915.8|915.4|915.6|915.2|915.8|915.4|915.6|915.2|2521
1627561070000|2021-07-29 12:17:50|915.4||915.4||915.4||915.4||45
1627561090000|2021-07-29 12:18:10|915.6|915.4|915.6|915.2|915.8|915.4|915.6|915.2|6582
1627561120000|2021-07-29 12:18:40||915.4||915.2||915.4||915.2|0
1627561140000|2021-07-29 12:19:00|915.8|915.4|915.8|915.4|916.2|915.6|915.8|915.4|3095
1627561150000|2021-07-29 12:19:10|916|915.6|916|915.8|916|915.8|916|915.6|4755
1627561180000|2021-07-29 12:19:40|916.2|916|916.2|915.8|916.2|916|916.2|915.8|114
1627561230000|2021-07-29 12:20:30|916||916||916||916||0
1627561240000|2021-07-29 12:20:40|916.2|916|916.2|915.8|916.2|916|916|915.8|7676
1627561260000|2021-07-29 12:21:00|916.4|916|916.2|915.8|916.6|916|916.2|915.8|3634
1627561330000|2021-07-29 12:22:10|916|915.6|916|915.6|916|915.6|916|915.6|5677
1627561340000|2021-07-29 12:22:20|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|705
1627561360000|2021-07-29 12:22:40|||||||||278
1627561370000|2021-07-29 12:22:50|915.6|915.2|915.2|914.8|915.8|915.2|915.2|914.8|1130
1627561400000|2021-07-29 12:23:20|915.4|915|915.4|915|915.4|915|915.2|915|3973
1627561410000|2021-07-29 12:23:30|915.2|914.8|915.2|914.8|915.2|914.8|915|914.8|375
1627561430000|2021-07-29 12:23:50|915.4|915|915.4|915|915.4|915.2|915.4|915|1284
1627561490000|2021-07-29 12:24:50||915.2||915.2||915.2||915.2|0
1627561500000|2021-07-29 12:25:00||915||915||915.2||915|2503
1627561510000|2021-07-29 12:25:10||915.2||915||915.2||915|11611
1627561530000|2021-07-29 12:25:30|915.2|914.8|915|914.8|915.2|914.8|915|914.6|15586
1627561540000|2021-07-29 12:25:40|915.2||915.2||915.2||915.2||2825
1627561560000|2021-07-29 12:26:00|915||915.2||915.2||915||369
1627561570000|2021-07-29 12:26:10|915.4|915|915.8|915.4|915.8|915.4|915.4|914.8|1449
1627561630000|2021-07-29 12:27:10|915.6|915.2|915.4|915|915.8|915.2|915.2|915|4779
1627561650000|2021-07-29 12:27:30|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915.2|2205
1627561660000|2021-07-29 12:27:40|915.2|915|915.4|915|915.4|915|915.2|915|2278
1627561670000|2021-07-29 12:27:50|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915.2|320
1627561680000|2021-07-29 12:28:00||915||915||915||915|702
1627561700000|2021-07-29 12:28:20|||||||||542
1627561770000|2021-07-29 12:29:30|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915|1649
1627561780000|2021-07-29 12:29:40||915||915||915||915|748
1627561790000|2021-07-29 12:29:50|915.6|915.2|916|915.8|916|915.8|915.4|915|5518
1627561800000|2021-07-29 12:30:00|916.2|915.6|916.2|915.8|916.2|915.8|916.2|915.6|2218
1627561810000|2021-07-29 12:30:10|916|915.6|916|915.6|916|915.8|916|915.6|12612
1627561820000|2021-07-29 12:30:20|915.8|915.4|915.6|915.2|915.8|915.4|915.6|915.2|1626
1627561830000|2021-07-29 12:30:30|915.4|915|915.4|915|915.4|915|915.4|915|0
1627561840000|2021-07-29 12:30:40|915.2|914.8|915|914.6|915.2|914.8|915|914.6|2059
1627561850000|2021-07-29 12:30:50|914.8|914.4|914.6|914.2|915|914.4|914.4|914|263
1627561860000|2021-07-29 12:31:00|914.4|914|914.4|914|914.4|914|914.4|914|0
1627561870000|2021-07-29 12:31:10|914.2|913.8|914|913.6|914.4|914|914|913.6|939
1627561880000|2021-07-29 12:31:20|914.2|913.8|914.4|914|914.4|914|914|913.8|6915
1627561890000|2021-07-29 12:31:30|914.2|913.8|913.8|913.4|914.4|914|913.8|913.4|1702
1627561900000|2021-07-29 12:31:40|913.6|913.2|913.4|913|913.6|913.2|913.4|913|5218
1627561910000|2021-07-29 12:31:50|913.6|913.2|913.8|913.2|913.8|913.4|913.6|913|4210
1627561920000|2021-07-29 12:32:00|914|913.4|914|913.8|914.2|913.8|914|913.4|10012
1627561930000|2021-07-29 12:32:10|914.2|913.6|913.6|913|914.2|913.6|913.4|913|17385
1627561940000|2021-07-29 12:32:20|913.8|913.2|913.6|913.2|913.8|913.2|913.6|913.2|0
1627561950000|2021-07-29 12:32:30|913.8|913.4|914|913.6|914|913.6|913.8|913.4|825
1627561960000|2021-07-29 12:32:40|913.8|913.2|913.4|913|913.8|913.4|913.4|913|18263
1627561980000|2021-07-29 12:33:00|913.6|913.2|915.4|914.8|915.4|914.8|913.4|913.2|29344
1627561990000|2021-07-29 12:33:10|915.6|915|915.6|915.2|915.6|915.2|915.4|915|1039
1627562000000|2021-07-29 12:33:20|915.8|915.4|916.2|915.8|916.2|915.8|915.8|915.4|2491
1627562010000|2021-07-29 12:33:30|916|915.6|916.2|916|916.2|916|916|915.6|1113
1627562030000|2021-07-29 12:33:50|916|915.8|916|915.6|916.2|916|915.8|915.2|5731
1627562040000|2021-07-29 12:34:00|915.8|915.4|915.2|914.6|915.8|915.4|915|914.6|950
1627562050000|2021-07-29 12:34:10|915.4|914.8|915.4|915|915.4|915|915.2|914.8|0
1627562060000|2021-07-29 12:34:20|915.2|914.8|915.4|915|915.4|915|915.2|914.8|0
1627562070000|2021-07-29 12:34:30|915.2|914.8|915|914.4|915.2|914.8|915|914.4|0
1627562080000|2021-07-29 12:34:40|915.2|914.6|915.2|914.8|915.4|914.8|915.2|914.6|0
1627562110000|2021-07-29 12:35:10|||||||||1260
1627562120000|2021-07-29 12:35:20|915|914.6|915|914.4|915|914.8|914.8|914.4|11003
1627562130000|2021-07-29 12:35:30||914.6||914.6||914.6||914.6|0
1627562140000|2021-07-29 12:35:40|914.8|914.4|914.6|914.2|914.8|914.6|914.6|914.2|0
1627562150000|2021-07-29 12:35:50|914.4|914|914.6|914|914.6|914.2|914.4|914|0
1627562160000|2021-07-29 12:36:00|914.4|914.2|914.8|914.6|914.8|914.6|914.4|914|4831
1627562170000|2021-07-29 12:36:10|915|914.8|915.6|915|915.6|915.2|915|914.8|1259
1627562180000|2021-07-29 12:36:20|915.4||915.4||915.6||915.2||0
1627562190000|2021-07-29 12:36:30|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915|0
1627562200000|2021-07-29 12:36:40|915.4|915|915.4|915|915.4|915|915.4|915|917
1627562220000|2021-07-29 12:37:00|915.2|914.8|914.6|914.2|915.2|914.8|914.6|914|2838
1627562230000|2021-07-29 12:37:10||914||914.2||914.4||914|1258
1627562240000|2021-07-29 12:37:20|914.4|914|914.4|914|914.4|914|914.4|914|4000
1627562260000|2021-07-29 12:37:40|914.6|914.2|915|914.6|915|914.6|914.6|914.2|8719
1627562280000|2021-07-29 12:38:00|914.8|914.4|914.2|913.8|915|914.4|914.2|913.8|6029
1627562290000|2021-07-29 12:38:10|914|913.6|913.8|913.4|914|913.6|913.6|913.2|6661
1627562320000|2021-07-29 12:38:40|914|913.6|913.8|913.4|914.4|914.2|913.8|913.4|21530
1627562340000|2021-07-29 12:39:00|||||||||87
1627562370000|2021-07-29 12:39:30|914|913.6|913.8|913.4|914.2|913.8|913.8|913.4|1423
1627562390000|2021-07-29 12:39:50|||||||||37
1627562400000|2021-07-29 12:40:00|914|913.6|914|913.6|914|913.6|914|913.4|98
1627562410000|2021-07-29 12:40:10||913.8||913.6||913.8||913.6|17
1627562430000|2021-07-29 12:40:30|||||||||36
1627562440000|2021-07-29 12:40:40|||||||||37
1627562450000|2021-07-29 12:40:50|914.2|913.8|914.4|914|914.4|914|914.2|913.8|2266
1627562460000|2021-07-29 12:41:00|914.6|914.2|915.2|914.8|915.2|914.8|914.6|914.2|2796
1627562470000|2021-07-29 12:41:10|||||||||35
1627562490000|2021-07-29 12:41:30||915||914.8||915||914.8|0
1627562510000|2021-07-29 12:41:50|915.4|915|915.2|914.8|915.6|915.2|915.2|914.8|1757
1627562530000|2021-07-29 12:42:10|||||||||36
1627562540000|2021-07-29 12:42:20|915.4|915|915.8|915.4|915.8|915.4|915.4|914.8|1120
1627562550000|2021-07-29 12:42:30|915.6|915.2|915.2|915|915.6|915.2|915.2|915|4066
1627562560000|2021-07-29 12:42:40||914.8||914.8||915||914.8|30
1627562570000|2021-07-29 12:42:50|915.4|915|915.8|915.4|915.8|915.4|915.4|914.8|2566
1627562580000|2021-07-29 12:43:00|916|915.6|916.6|916.2|916.6|916.2|916|915.6|5308
1627562590000|2021-07-29 12:43:10|916.8|916.4|916.8|916.4|916.8|916.4|916.6|916.2|496
1627562610000|2021-07-29 12:43:30|916.6|916.2|916.4|916|916.8|916.2|916.4|916|3010
1627562630000|2021-07-29 12:43:50|916.6|916.2|916.6|916|916.6|916.2|916.6|916|0
1627562640000|2021-07-29 12:44:00|916.4|916.2|916.4|916|916.4|916.2|916.4|916|4
1627562650000|2021-07-29 12:44:10|916.2|915.8|916|915.8|916.4|915.8|916|915.8|3106
1627562660000|2021-07-29 12:44:20|916.2||916.2||916.2||916.2||2562
1627562670000|2021-07-29 12:44:30|916|916|916.6|916.2|916.6|916.2|916|915.8|3192
1627562680000|2021-07-29 12:44:40|916.4|916|916.4|916|916.4|916.2|916.4|916|0
1627562690000|2021-07-29 12:44:50|916.2|915.8|916.4|916|916.4|916|916|915.8|11131
1627562700000|2021-07-29 12:45:00||916.2||916||916.2||916|65
1627562710000|2021-07-29 12:45:10|||||||||732
1627562720000|2021-07-29 12:45:20|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|6241
1627562730000|2021-07-29 12:45:30|||||||||267
1627562750000|2021-07-29 12:45:50|916.4|916|916.6|916.2|916.6|916.2|916.4|916|1781
1627562760000|2021-07-29 12:46:00|916.8|916.4|916.8|916.4|917.2|916.8|916.8|916.4|3397
1627562780000|2021-07-29 12:46:20||916.6||916.4||916.6||916.4|1867
1627562790000|2021-07-29 12:46:30|916.6|916.2|916.4|916|916.6|916.2|916.4|916|5121
1627562810000|2021-07-29 12:46:50|916.6|916.2|917.4|917|917.4|917|916.6|916.2|9868
1627562820000|2021-07-29 12:47:00|917.2|916.8|917|916.6|917.2|916.8|917|916.6|4732
1627562860000|2021-07-29 12:47:40|917.2|916.8|917|916.8|917.2|916.8|917|916.8|1419
1627562870000|2021-07-29 12:47:50|917.2|917|917.4|917|917.4|917|917.2|917|5769
1627562890000|2021-07-29 12:48:10|917.6|917.2|917|916.4|917.6|917.2|917|916.4|12523
1627562900000|2021-07-29 12:48:20||916.6||916.6||916.6||916.6|0
1627562910000|2021-07-29 12:48:30||916.8||916.8||916.8||916.8|16772
1627562920000|2021-07-29 12:48:40|||||||||1854
1627562930000|2021-07-29 12:48:50|||||||||742
1627562940000|2021-07-29 12:49:00|917.2|917|917.2|916.8|917.2|917|917.2|916.8|3231
1627562950000|2021-07-29 12:49:10|917.4|917|917.6|917.2|917.6|917.2|917.4|917|3051
1627562960000|2021-07-29 12:49:20||917.4||917.2||917.4||917.2|15828
1627562970000|2021-07-29 12:49:30|917.4||917.4||917.4||917.4||1268
1627562990000|2021-07-29 12:49:50|917.2|917|917.4|917|917.4|917.2|917.2|917|2954
1627563000000|2021-07-29 12:50:00|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|3145
1627563010000|2021-07-29 12:50:10|917.4|917|917.6|917|917.6|917|917.4|917|1993
1627563020000|2021-07-29 12:50:20||917.2||917.2||917.2||917.2|0
1627563030000|2021-07-29 12:50:30|917.4||917.6||917.6||917.4||463
1627563040000|2021-07-29 12:50:40|917.4||917.6||917.6||917.4||2578
1627563050000|2021-07-29 12:50:50|||||||||2000
1627563060000|2021-07-29 12:51:00|917.4|917|917.4|917|917.4|917|917.4|917|3458
1627563070000|2021-07-29 12:51:10|||||||||229
1627563080000|2021-07-29 12:51:20|917.2|916.4|916.8|916.4|917.4|916.4|916.8|916.4|17776
1627563090000|2021-07-29 12:51:30|917|916.6|916.8|916.4|917|916.6|916.6|916.4|10025
1627563120000|2021-07-29 12:52:00|916.6|915.8|916.4|916|916.8|916|916|915.8|23192
1627563130000|2021-07-29 12:52:10|916.6|916.2|916|915.6|916.8|916.2|916|915.4|9144
1627563140000|2021-07-29 12:52:20|915.8|915.4|915.6|915.2|915.8|915.4|915.6|915.2|1048
1627563150000|2021-07-29 12:52:30|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|8579
1627563160000|2021-07-29 12:52:40|916|915.6|915.8|915.4|916|915.6|915.6|915.4|24454
1627563170000|2021-07-29 12:52:50|915.6|915.2|916.4|915.8|916.4|915.8|915.4|915.2|42333
1627563180000|2021-07-29 12:53:00|916.6|916|916.6|916.2|916.6|916.2|916.4|916|7595
1627563190000|2021-07-29 12:53:10|916.8|916.4|916.8|916.6|917|916.6|916.8|916.2|3842
1627563200000|2021-07-29 12:53:20|917|916.8|917.4|916.8|917.4|916.8|916.8|916.8|3711
1627563210000|2021-07-29 12:53:30||917||917||917||917|0
1627563230000|2021-07-29 12:53:50|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|28184
1627563240000|2021-07-29 12:54:00|917.6|917.2|917.8|917.6|917.8|917.6|917.6|917.2|2536
1627563250000|2021-07-29 12:54:10|917.6|917.4|917.8|917.2|917.8|917.4|917.6|917.2|5910
1627563260000|2021-07-29 12:54:20||917.4||917.2||917.4||917.2|0
1627563270000|2021-07-29 12:54:30||917.4||917.4||917.4||917.4|0
1627563280000|2021-07-29 12:54:40|918|917.6|918|917.6|918|917.6|917.8|917.4|1753
1627563290000|2021-07-29 12:54:50|918.2|917.8|918.4|918|918.6|918.2|918.2|917.8|37287
1627563300000|2021-07-29 12:55:00|||||||||630
1627563310000|2021-07-29 12:55:10|918.6|918.4|918.8|918.4|919|918.6|918.6|918.4|25962
1627563320000|2021-07-29 12:55:20|919|918.6|919|918.6|919|918.6|919|918.6|1900
1627563330000|2021-07-29 12:55:30|918.8|918.8|918.8|918.2|919|918.8|918.4|918|36509
1627563360000|2021-07-29 12:56:00|918.4|918|918.6|918|918.6|918|918.4|918|1226
1627563370000|2021-07-29 12:56:10|918.4|917.8|918.4|917.8|918.4|917.8|918|917.6|11948
1627563380000|2021-07-29 12:56:20|918.2|918|918.6|918|919|918.4|918.2|918|3504
1627563390000|2021-07-29 12:56:30|918.4||918.4||918.4||918.4||500
1627563430000|2021-07-29 12:57:10||918.2||918.2||918.2||918.2|19
1627563450000|2021-07-29 12:57:30|918.6|918.4|919|918.6|919|918.6|918.6|918.4|1542
1627563460000|2021-07-29 12:57:40|918.8|918.4|918.8|918.4|919|918.6|918.8|918.4|4421
1627563480000|2021-07-29 12:58:00|919|918.6|919|918.6|919|918.6|918.8|918.6|1394
1627563500000|2021-07-29 12:58:20|919.2|918.8|919.6|919|919.6|919.2|919.2|918.8|13133
1627563520000|2021-07-29 12:58:40|919.4|919.2|919.6|919.2|919.6|919.4|919.4|919.2|1008
1627563530000|2021-07-29 12:58:50|919.4|919|919.4|919|919.4|919.2|919.2|919|6764
1627563540000|2021-07-29 12:59:00|919.2|918.8|919.2|918.8|919.4|918.8|919.2|918.8|5241
1627563590000|2021-07-29 12:59:50|919|918.6|918.4|918|919.2|918.6|918.4|917.8|6263
1627563600000|2021-07-29 13:00:00|918.6|918.2|917.6|917|918.6|918.2|917.6|917|11513
1627563610000|2021-07-29 13:00:10|||||||||317
1627563620000|2021-07-29 13:00:20|917.8|917.2|917.8|917.4|918.2|917.6|917.8|917.2|2297
1627563630000|2021-07-29 13:00:30|918|917.6|918|917.4|918.4|918|917.8|917.4|3652
1627563640000|2021-07-29 13:00:40|917.8|917.6|917.6|917.2|917.8|917.6|917.4|917|5251
1627563650000|2021-07-29 13:00:50|917.8||917.8||917.8||917.8||0
1627563660000|2021-07-29 13:01:00|918|917.4|917.8|917.2|918|917.6|917.4|917.2|22561
1627563680000|2021-07-29 13:01:20|918|917.4|918.4|917.8|918.4|917.8|917.8|917.4|5850
1627563690000|2021-07-29 13:01:30|918.8|918|918.6|918|918.8|918.2|918.6|918|389
1627563700000|2021-07-29 13:01:40|918.8|918.2|918.6|918.2|918.8|918.2|918.6|918.2|0
1627563710000|2021-07-29 13:01:50|918.8|918.4|918.8|918.4|919|918.4|918.6|918.2|9740
1627563720000|2021-07-29 13:02:00|919|918.6|919.4|919|919.4|919|919|918.6|2991
1627563750000|2021-07-29 13:02:30|||||||||2737
1627563770000|2021-07-29 13:02:50|919.2|918.8|919|918.4|919.2|918.8|919|918.4|6708
1627563790000|2021-07-29 13:03:10|918.8|918.2|918.6|918.2|918.8|918.2|918.6|918.2|3
1627563800000|2021-07-29 13:03:20|918.8|918.4|918.8|918.2|919|918.4|918.8|918.2|1842
1627563810000|2021-07-29 13:03:30|919|918.4|919|918.6|919|918.6|919|918.4|0
1627563820000|2021-07-29 13:03:40||918.4||918.6||918.6||918.4|0
1627563830000|2021-07-29 13:03:50|919.2|918.8|919.4|918.8|919.4|918.8|919.2|918.8|604
1627563840000|2021-07-29 13:04:00|919.2|918.6|918.8|918.6|919.2|918.6|918.8|918.6|7
1627563850000|2021-07-29 13:04:10|919||919||919||919||373
1627563860000|2021-07-29 13:04:20|918.8|918.4|918.8|918.2|919|918.4|918.6|918.2|3582
1627563870000|2021-07-29 13:04:30|918.6|918.4|919|918.4|919|918.4|918.6|918.4|761
1627563880000|2021-07-29 13:04:40|918.8|918.2|918.8|918.4|919|918.4|918.8|918.2|0
1627563890000|2021-07-29 13:04:50|919|918.6|919|918.4|919|918.6|918.8|918.4|6023
1627563900000|2021-07-29 13:05:00||918.6||918.6||918.8||918.4|2788
1627563910000|2021-07-29 13:05:10|919.2|918.8|919.2|918.6|919.4|918.8|919.2|918.6|4000
1627563920000|2021-07-29 13:05:20||918.8||918.8||918.8||918.8|0
1627563930000|2021-07-29 13:05:30||918.6||918.8||918.8||918.6|0
1627563940000|2021-07-29 13:05:40|919.4|919|919.6|919|919.6|919|919.4|918.8|1565
1627563950000|2021-07-29 13:05:50|919.4||919.6||919.6||919.4||53
1627563960000|2021-07-29 13:06:00|919.4|919.2|919.4|919|919.6|919.2|919.2|919|597
1627563970000|2021-07-29 13:06:10|919.6||919.6||919.6||919.4||826
1627563980000|2021-07-29 13:06:20|919.4|919.2|919.6|919.4|919.8|919.4|919.4|919|1757
1627563990000|2021-07-29 13:06:30|||||||||441
1627564010000|2021-07-29 13:06:50|919.8||919.8||920||919.8||10446
1627564020000|2021-07-29 13:07:00|919.6|919.2|919.4|919|919.6|919.2|919.4|919|3342
1627564030000|2021-07-29 13:07:10|919.6|919.2|919.6|919|919.6|919.2|919.4|919|2242
1627564040000|2021-07-29 13:07:20|919.4||919.4||919.6||919.4||0
1627564050000|2021-07-29 13:07:30|919.2|919.2|919.8|919.2|919.8|919.2|919.2|919|561
1627564060000|2021-07-29 13:07:40|919.6|919.4|919.8|919.2|919.8|919.4|919.6|919.2|1597
1627564070000|2021-07-29 13:07:50|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|534
1627564080000|2021-07-29 13:08:00|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919.2|0
1627564090000|2021-07-29 13:08:10|920||919.8||920||919.8||547
1627564100000|2021-07-29 13:08:20|920|919.6|920|919.6|920|919.6|919.8|919.4|534
1627564110000|2021-07-29 13:08:30|919.8||920||920||919.8||0
1627564120000|2021-07-29 13:08:40|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|1636
1627564130000|2021-07-29 13:08:50|919.6|919.2|919.4|919|919.8|919.2|919.4|919|971
1627564140000|2021-07-29 13:09:00|||||||||2
1627564150000|2021-07-29 13:09:10|919.6|919.2|919.6|919.2|919.6|919.2|919.4|919|461
1627564160000|2021-07-29 13:09:20|919.8||919.6||919.8||919.6||0
1627564170000|2021-07-29 13:09:30|919.8||919.6||919.8||919.6||0
1627564220000|2021-07-29 13:10:20|919.8|919.4|919.6|919.2|919.8|919.4|919.6|919.2|100
1627564230000|2021-07-29 13:10:30|919.4|919|919.2|918.8|919.4|919|919.2|918.8|6752
1627564250000|2021-07-29 13:10:50|919|918.6|919|918.6|919.2|918.8|919|918.6|764
1627564260000|2021-07-29 13:11:00|||||||||119
1627564270000|2021-07-29 13:11:10|||||||||150
1627564280000|2021-07-29 13:11:20|919.4|918.8|919.2|918.8|919.4|919|919|918.8|5026
1627564300000|2021-07-29 13:11:40|919|918.6|919|918.6|919|918.6|918.8|918.6|2999
1627564340000|2021-07-29 13:12:20|918.8|918.4|918.2|918|919|918.4|917.8|917.4|5518
1627564350000|2021-07-29 13:12:30|918.4|918.2|918.8|918.4|918.8|918.4|918.2|918|2846
1627564360000|2021-07-29 13:12:40|918.6|918.2|918.6|918|918.6|918.4|918.6|918|558
1627564370000|2021-07-29 13:12:50|918.4||918.4||918.4||918.4||2540
1627564390000|2021-07-29 13:13:10|918.2|917.8|918|917.6|918.4|917.8|917.6|917.4|1664
1627564400000|2021-07-29 13:13:20|918.2|917.8|918.4|918|918.6|918.2|918.2|917.8|21574
1627564410000|2021-07-29 13:13:30||918.2||918.2||918.2||918.2|0
1627564430000|2021-07-29 13:13:50|918.6||918.6||918.6||918.4||966
1627564460000|2021-07-29 13:14:20|918.8|918.4|919|918.6|919.2|918.8|918.8|918.4|1557
1627564470000|2021-07-29 13:14:30|919.2|918.8|919.2|918.8|919.4|918.8|919.2|918.6|1089
1627564480000|2021-07-29 13:14:40|919.4||919.2||919.4||919.2||0
1627564490000|2021-07-29 13:14:50|919|918.6|919|918.6|919|918.6|919|918.6|1235
1627564500000|2021-07-29 13:15:00|919.2|918.8|918.8|918.4|919.2|918.8|918.6|918.2|13493
1627564510000|2021-07-29 13:15:10|919|918.6|919|918.6|919|918.6|919|918.4|346
1627564520000|2021-07-29 13:15:20|919.2|918.8|919.2|918.8|919.2|918.8|919|918.6|595
1627564530000|2021-07-29 13:15:30||918.6||918.8||918.8||918.6|0
1627564540000|2021-07-29 13:15:40|919.4|919|919.4|919|919.6|919|919.2|918.8|391
1627564550000|2021-07-29 13:15:50|919.6||919.4||919.6||919.4||0
1627564560000|2021-07-29 13:16:00|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919.2|1344
1627564580000|2021-07-29 13:16:20|920|919.6|920|919.6|920|919.6|919.8|919.4|3534
1627564590000|2021-07-29 13:16:30|919.8||920||920||919.8||563
1627564600000|2021-07-29 13:16:40|||||||||4000
1627564630000|2021-07-29 13:17:10|920.2|919.8|920.4|920|920.4|920|920|919.8|34879
1627564670000|2021-07-29 13:17:50|920.2|919.8|920.2|919.8|920.4|920|920.2|919.8|3637
1627564680000|2021-07-29 13:18:00|920|919.6|919.8|919.4|920|919.6|919.8|919.4|1835
1627564700000|2021-07-29 13:18:20|920|919.6|920.2|919.8|920.4|919.8|919.8|919.6|5161
1627564730000|2021-07-29 13:18:50|920|919.6|919.8|919.4|920|919.6|919.8|919.4|1005
1627564790000|2021-07-29 13:19:50|920|919.6|919|918.6|920|919.6|919|918.6|10405
1627564800000|2021-07-29 13:20:00|919.2|918.8|918.6|918.2|919.4|919|918.6|918.2|8987
1627564810000|2021-07-29 13:20:10|918.4|918|918.4|918|918.6|918.2|918.4|918|0
1627564820000|2021-07-29 13:20:20|918.6|918.2|918.6|918|918.6|918.2|918.4|918|0
1627564830000|2021-07-29 13:20:30|918.4||918.4||918.4||918.4||0
1627564840000|2021-07-29 13:20:40|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|434
1627564850000|2021-07-29 13:20:50|918.8|918.4|918.8|918.4|919|918.6|918.6|918.2|3904
1627564870000|2021-07-29 13:21:10|918.6|918.6|918.8|918.4|918.8|918.6|918.6|918.2|800
1627564890000|2021-07-29 13:21:30|918.6|918.2|918.4|918|918.6|918.2|918.4|918|537
1627564900000|2021-07-29 13:21:40|918.6|918.2|918.6|918.2|918.6|918.2|918.4|918|1175
1627564910000|2021-07-29 13:21:50|918.4|918|918|917.4|918.4|918|917.6|917.4|4893
1627564920000|2021-07-29 13:22:00|917.8|917.6|918|917.6|918|917.6|917.8|917.4|0
1627564930000|2021-07-29 13:22:10|||||||||1628
1627564940000|2021-07-29 13:22:20|918.2|917.8|918.2|918|918.2|918|918|917.8|8937
1627564950000|2021-07-29 13:22:30|918|917.8|918|917.6|918|917.8|918|917.4|2036
1627564960000|2021-07-29 13:22:40|917.8|917.4|917.6|917.2|917.8|917.4|917.4|917|2938
1627564970000|2021-07-29 13:22:50|917.4|917|918.2|917.8|918.2|917.8|917.4|917|971
1627564980000|2021-07-29 13:23:00|918|917.6|918.6|918.2|918.6|918.2|918|917.6|3341
1627564990000|2021-07-29 13:23:10||918||918||918.2||918|0
1627565000000|2021-07-29 13:23:20|918.4||918.4||918.4||918.4||0
1627565020000|2021-07-29 13:23:40|918.2|917.8|918|917.6|918.4|917.8|918|917.6|10624
1627565030000|2021-07-29 13:23:50|918.2|917.8|918.8|918.4|918.8|918.4|918.2|917.8|3050
1627565050000|2021-07-29 13:24:10|918.6||918.8||918.8||918.6||3965
1627565060000|2021-07-29 13:24:20|918.6|917.8|918.2|917.6|918.8|917.8|918|917.6|19296
1627565070000|2021-07-29 13:24:30|918|917.8|918.2|917.8|918.2|917.8|918|917.8|1490
1627565080000|2021-07-29 13:24:40|918|917.6|918|917.6|918|917.6|918|917.6|2623
1627565100000|2021-07-29 13:25:00|918.6|917.8|918.6|918.2|918.6|918.2|918.4|917.6|26770
1627565110000|2021-07-29 13:25:10|918.8|918.4|918.8|918.4|918.8|918.6|918.6|918.2|4391
1627565130000|2021-07-29 13:25:30|919|918.6|919.6|919.2|919.6|919.2|919|918.6|3434
1627565140000|2021-07-29 13:25:40|919.4|919|919|918.6|919.4|919|918.8|918.4|10285
1627565160000|2021-07-29 13:26:00|918.8|918.8|919|918.6|919|918.8|918.8|918.6|2680
1627565170000|2021-07-29 13:26:10|919.2|918.8|919.4|919|919.6|919|919.2|918.8|754
1627565180000|2021-07-29 13:26:20|919.6|919.2|919.4|919.2|919.6|919.2|919.4|919|8396
1627565190000|2021-07-29 13:26:30|919.6|919|919.2|918.8|919.6|919|919.2|918.8|7410
1627565200000|2021-07-29 13:26:40|919.4|918.6|919|918.6|919.4|918.6|919|918.6|1561
1627565210000|2021-07-29 13:26:50|918.8|918.4|918.8|918.4|919|918.6|918.8|918.4|2144
1627565220000|2021-07-29 13:27:00|919|918.6|918.8|918.4|919|918.6|918.6|918.4|5656
1627565230000|2021-07-29 13:27:10|919|918.6|918.8|918.6|919|918.6|918.8|918.6|2037
1627565240000|2021-07-29 13:27:20|919|918.8|918.8|918.4|919.4|918.8|918.8|918.4|1918
1627565250000|2021-07-29 13:27:30|918.6|918.6|918.8|918.4|919|918.6|918.4|918|4913
1627565260000|2021-07-29 13:27:40|918.6|918.2|918.8|918.4|918.8|918.4|918.4|918.2|534
1627565270000|2021-07-29 13:27:50|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|282
1627565280000|2021-07-29 13:28:00||918.6||918.4||918.6||918.4|0
1627565290000|2021-07-29 13:28:10|919|918.6|919|918.6|919|918.6|919|918.4|1789
1627565300000|2021-07-29 13:28:20|919.2|918.8|919.2|918.8|919.2|918.8|919|918.8|0
1627565330000|2021-07-29 13:28:50|||||||||200
1627565380000|2021-07-29 13:29:40|919|918.6|918.2|917.8|919|918.6|918|917.8|10301
1627565390000|2021-07-29 13:29:50|918|917.6|918|917.6|918.2|917.8|917.8|917.6|2070
1627565400000|2021-07-29 13:30:00|917.8|917.4|920.4|919.8|920.4|920|917.6|917.2|93092
1627565410000|2021-07-29 13:30:10|920.2|920|920.4|920|920.8|920.4|920|919.4|5645
1627565420000|2021-07-29 13:30:20|920.2|919.8|920.4|920|920.4|920|920.2|919.8|2458
1627565430000|2021-07-29 13:30:30|920.6|920.2|921|920.6|921.4|921.2|920.6|920.2|15719
1627565440000|2021-07-29 13:30:40|920.8|920.4|920.6|920|921|920.4|920.6|920|2584
1627565450000|2021-07-29 13:30:50|920.4|919.8|920|919.4|920.4|920|920|919.4|5311
1627565460000|2021-07-29 13:31:00|919.8|919.2|919.4|919|919.8|919.2|919.4|919|3095
1627565470000|2021-07-29 13:31:10|919.2|918.8|919|918.6|919.2|918.8|919|918.4|1241
1627565480000|2021-07-29 13:31:20|918.8|918.4|919|918.6|919|918.6|918|917.8|17907
1627565490000|2021-07-29 13:31:30||918.4||918.6||918.6||918.4|79
1627565500000|2021-07-29 13:31:40|919.2|918.8|920|919.4|920|919.4|919|918.8|5127
1627565510000|2021-07-29 13:31:50|920.2|919.6|920.6|920.2|920.6|920.2|920|919.6|831
1627565520000|2021-07-29 13:32:00|920.4|920|920|919.6|920.4|920|920|919.6|4814
1627565530000|2021-07-29 13:32:10|920.2|919.8|920|919.6|920.4|920|920|919.6|5732
1627565540000|2021-07-29 13:32:20|919.8|919.8|919.6|919.4|919.8|919.8|919.6|919.2|11676
1627565550000|2021-07-29 13:32:30|919.4|919.2|919.4|919|919.4|919.2|919.4|919|267
1627565570000|2021-07-29 13:32:50|919.2||919.2||919.2||919.2||0
1627565580000|2021-07-29 13:33:00|919|918.8|919.2|918.8|919.2|919|919|918.6|5898
1627565590000|2021-07-29 13:33:10|919.4|919|920.2|919.6|920.6|920.4|919.4|919|15101
1627565600000|2021-07-29 13:33:20|920.4|919.8|920|919.6|920.4|919.8|920|919.6|713
1627565610000|2021-07-29 13:33:30|919.8|919.4|919|918.6|920|919.4|919|918.4|11744
1627565620000|2021-07-29 13:33:40|918.8|918.4|918.6|918|918.8|918.4|918.4|918|904
1627565630000|2021-07-29 13:33:50||918.2||918||918.2||918|0
1627565640000|2021-07-29 13:34:00|918.4|917.8|918.2|917.8|918.4|917.8|918.2|917.6|3432
1627565650000|2021-07-29 13:34:10|918|917.6|917.2|916.8|918.2|917.6|917.2|916.8|3493
1627565660000|2021-07-29 13:34:20|917.4|917|917.4|917|918.2|917.8|917.2|916.8|6282
1627565670000|2021-07-29 13:34:30|917.2|916.8|917.6|917|917.8|917.4|917.2|916.8|4215
1627565680000|2021-07-29 13:34:40|917.8|917.2|918.2|917.6|918.2|917.6|917.6|917|15212
1627565690000|2021-07-29 13:34:50|918||918||918.2||918||0
1627565700000|2021-07-29 13:35:00|918.2|917.8|918.2|917.6|918.2|918|918.2|917.6|1302
1627565710000|2021-07-29 13:35:10|918.4|917.8|918.6|918|919|918.4|918.4|917.8|6564
1627565730000|2021-07-29 13:35:30|918.4|917.8|918|917.4|918.6|917.8|917.8|917.4|3010
1627565740000|2021-07-29 13:35:40|917.8|917.2|917.8|917.4|918|917.4|917.8|917.2|0
1627565750000|2021-07-29 13:35:50|918|917.6|918|917.6|918|917.6|918|917.4|2030
1627565760000|2021-07-29 13:36:00|917.8|917.4|918.2|917.6|918.2|917.8|917.2|916.8|12107
1627565780000|2021-07-29 13:36:20|918||918.2||918.2||918||0
1627565790000|2021-07-29 13:36:30|918|917.8|918.2|917.8|918.2|917.8|918|917.6|4419
1627565800000|2021-07-29 13:36:40|918|917.6|917.4|917|918|917.8|917.4|916.8|3195
1627565810000|2021-07-29 13:36:50|917.6|916.8|917.4|917|917.6|917|917.4|916.8|0
1627565820000|2021-07-29 13:37:00|917.6|917.2|918|917.4|918|917.4|917.6|917.2|6235
1627565830000|2021-07-29 13:37:10|917.8|917.6|917.8|917.4|917.8|917.6|917.6|917.2|5492
1627565850000|2021-07-29 13:37:30|||||||||448
1627565860000|2021-07-29 13:37:40|917.6||917.8||917.8||917.6||0
1627565870000|2021-07-29 13:37:50|918|917.6|918.2|917.8|918.4|918|918|917.4|12175
1627565880000|2021-07-29 13:38:00|918|917.6|918.8|918.4|918.8|918.4|917.6|917.4|26814
1627565890000|2021-07-29 13:38:10|918.6|918.2|917.4|917|918.6|918.2|917.2|916.8|21283
1627565900000|2021-07-29 13:38:20|917.6|916.8|917.4|917|917.6|917|917.2|916.8|1042
1627565920000|2021-07-29 13:38:40|917.6|917.2|917.4|917|917.6|917.4|917.2|916.8|6827
1627565930000|2021-07-29 13:38:50|917.6|917.2|917.8|917.4|917.8|917.4|917.4|917.2|1284
1627565940000|2021-07-29 13:39:00|917.6|917|917.6|917.2|917.8|917.4|917.4|917|526
1627565950000|2021-07-29 13:39:10|917.8||917.6||917.8||917.6||0
1627565960000|2021-07-29 13:39:20|917.8||917.6||917.8||917.6||0
1627565980000|2021-07-29 13:39:40||917.4||917.4||917.4||917.4|0
1627565990000|2021-07-29 13:39:50|917.8|917.6|918.8|918.2|918.8|918.2|917.8|917.6|14501
1627566000000|2021-07-29 13:40:00|918.6|918|918.4|918|918.6|918|918.4|918|0
1627566010000|2021-07-29 13:40:10|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|6927
1627566020000|2021-07-29 13:40:20||918.6||918.4||918.6||918.4|14937
1627566030000|2021-07-29 13:40:30|918.6|918.2|918.4|918|918.8|918.2|918.4|918|3986
1627566060000|2021-07-29 13:41:00|918.6|918.2|919.4|919|919.8|919.6|918.6|918.2|46740
1627566070000|2021-07-29 13:41:10|919.6|919.2|920.8|920.4|921|920.6|919.6|919.2|30903
1627566080000|2021-07-29 13:41:20|920.6|920.2|920.6|920|920.6|920.2|920.4|920|2613
1627566090000|2021-07-29 13:41:30|920.4|920.2|920.4|919.8|920.4|920.2|920.2|919.6|5301
1627566100000|2021-07-29 13:41:40|920.2|920|920|919.4|920.2|920|920|919.4|284
1627566110000|2021-07-29 13:41:50|919.8|919.2|919.6|919.2|919.8|919.2|919.6|919.2|0
1627566120000|2021-07-29 13:42:00|919.8|919.4|919.8|919.2|920|919.6|919.8|919.2|1282
1627566130000|2021-07-29 13:42:10|919.6|919|919.4|919|919.6|919|919.4|919|21
1627566140000|2021-07-29 13:42:20|919.6|919.2|919.8|919.2|919.8|919.4|919.6|919.2|2331
1627566160000|2021-07-29 13:42:40|919.6|919|919|918.6|919.6|919|919|918.6|563
1627566170000|2021-07-29 13:42:50|918.8|918.4|918.6|918|918.8|918.4|918.6|918|0
1627566180000|2021-07-29 13:43:00|918.4|917.8|918|917.6|918.4|917.8|918|917.6|5750
1627566190000|2021-07-29 13:43:10|918.2|917.8|918.2|917.6|918.2|918|918.2|917.6|605
1627566200000|2021-07-29 13:43:20|918|917.4|917.6|917.2|918|917.4|917.6|917.2|2554
1627566210000|2021-07-29 13:43:30|917.8|917.4|918.4|918|918.4|918.2|917.6|917.4|7451
1627566220000|2021-07-29 13:43:40|918.2|917.8|917.6|917.2|918.4|917.8|917.6|917.2|2240
1627566230000|2021-07-29 13:43:50|917.4|917|917.6|917|917.6|917|917.4|916.8|4
1627566240000|2021-07-29 13:44:00|917.4|916.8|916.8|916.2|917.4|917|916.8|916.2|273
1627566250000|2021-07-29 13:44:10|916.6|916|916.6|916|916.8|916.2|916.6|916|0
1627566260000|2021-07-29 13:44:20|916.8|916.2|917.4|917|917.4|917.2|916.6|916|16698
1627566270000|2021-07-29 13:44:30|917.2|916.8|916.4|916|917.2|916.8|916.4|916|8271
1627566290000|2021-07-29 13:44:50|916.2||916.2||916.4||916.2||3814
1627566300000|2021-07-29 13:45:00|916|915.8|915.6|915.2|916|915.8|915.6|915.2|2659
1627566310000|2021-07-29 13:45:10|915.4|915|915.2|915|915.4|915|915.2|915|5284
1627566320000|2021-07-29 13:45:20|915|914.8|914|913.6|915|914.8|914|913.4|13163
1627566330000|2021-07-29 13:45:30|913.8|913.4|913.4|912.8|913.8|913.6|913.4|912.6|848
1627566340000|2021-07-29 13:45:40|913.2|912.6|913.2|912.6|913.4|912.6|913.2|912.6|0
1627566350000|2021-07-29 13:45:50|913.4|912.8|913.8|913.2|913.8|913.4|913.2|912.8|9013
1627566360000|2021-07-29 13:46:00|913.6|913|913.4|912.8|913.6|913|913|912.4|1239
1627566370000|2021-07-29 13:46:10|913.2|912.6|913|912.4|913.2|912.6|912.8|912.4|0
1627566380000|2021-07-29 13:46:20|912.8||913||913||912.8||0
1627566390000|2021-07-29 13:46:30|912.8|912.6|913.2|912.8|913.2|912.8|912.6|912.2|15699
1627566400000|2021-07-29 13:46:40|913.4|913|914|913.4|914|913.4|913.4|913|3830
1627566410000|2021-07-29 13:46:50|914.2|913.6|913.8|913.4|914.2|913.6|913.8|913.4|877
1627566420000|2021-07-29 13:47:00|913.6|913.2|912.8|912.2|913.6|913.2|912.8|912.2|3107
1627566430000|2021-07-29 13:47:10|913|912.4|913.8|913.2|914.2|913.6|913|912.4|3760
1627566440000|2021-07-29 13:47:20|914|913.4|914.2|913.8|914.4|914|914|913.2|9000
1627566450000|2021-07-29 13:47:30|914|913.6|913.8|913.2|914.2|913.6|913.8|913.2|1234
1627566460000|2021-07-29 13:47:40|913.6|913|913.2|912.6|913.6|913|913.2|912.6|697
1627566470000|2021-07-29 13:47:50|913|912.4|912.4|911.8|913|912.4|912.2|911.6|349
1627566480000|2021-07-29 13:48:00|912.6|912|912.6|912|912.6|912|912.4|911.8|100
1627566490000|2021-07-29 13:48:10|912.4|912.2|912.8|912.2|912.8|912.2|912.4|912|0
1627566500000|2021-07-29 13:48:20|913|912.4|913.6|913|913.6|913.2|913|912.4|7015
1627566510000|2021-07-29 13:48:30|913.4|912.8|913.2|912.8|913.6|913|913.2|912.8|100
1627566520000|2021-07-29 13:48:40|||||||||200
1627566530000|2021-07-29 13:48:50|913|912.6|912.8|912.2|913|912.6|912.8|912.2|2125
1627566540000|2021-07-29 13:49:00||912.4||912.4||912.4||912.4|0
1627566550000|2021-07-29 13:49:10|912.6|912.6|912.4|912|912.6|912.6|912.4|912|3013
1627566560000|2021-07-29 13:49:20||911.8||912||912||911.6|0
1627566570000|2021-07-29 13:49:30|912.2|911.8|912|911.2|912.2|912|912|911.2|30
1627566580000|2021-07-29 13:49:40|912.2|911.4|912.8|912.4|912.8|912.6|912.2|911.2|7156
1627566590000|2021-07-29 13:49:50|913.2|912.6|912.8|912.2|913.4|912.8|912.6|912.2|5261
1627566600000|2021-07-29 13:50:00|913|912.4|913.4|912.8|913.6|913|912.8|912.4|8529
1627566610000|2021-07-29 13:50:10|913.6|913|914|913.6|914.6|913.8|913.6|913|6237
1627566620000|2021-07-29 13:50:20|913.8|913.4|914.2|913.6|914.2|913.8|913.8|913.2|4565
1627566630000|2021-07-29 13:50:30|914|913.4|914|913.4|914|913.6|914|913.2|0
1627566640000|2021-07-29 13:50:40||913.2||913.4||913.4||913.2|200
1627566650000|2021-07-29 13:50:50|913.8|913.2|913.2|912.6|913.8|913.2|913.2|912.6|880
1627566670000|2021-07-29 13:51:10|913|912.4|912.8|912.2|913|912.4|912.8|912.2|349
1627566680000|2021-07-29 13:51:20|912.6|912|912|911.4|912.6|912|912|911.2|0
1627566690000|2021-07-29 13:51:30||911.2||911.4||911.4||911.2|0
1627566700000|2021-07-29 13:51:40|911.8||911.6||911.8||911.6||0
1627566710000|2021-07-29 13:51:50||911.2||911.2||911.2||911|4
1627566720000|2021-07-29 13:52:00|911.4|911|911.2|910.4|911.4|911|910.8|910.4|16098
1627566730000|2021-07-29 13:52:10|911|910.6|911|910.4|911|910.6|911|910.4|0
1627566740000|2021-07-29 13:52:20|910.8|910.6|911|910.4|911|910.6|910.8|910.4|17113
1627566750000|2021-07-29 13:52:30|911.2|910.6|911|910.6|911.2|910.6|911|910.4|348
1627566770000|2021-07-29 13:52:50|||||||||190
1627566780000|2021-07-29 13:53:00|911.2|910.8|911.4|910.8|911.8|911|911.2|910.8|6637
1627566790000|2021-07-29 13:53:10||911||911||911||911|0
1627566810000|2021-07-29 13:53:30|911.6||911.6||911.6||911.6||727
1627566830000|2021-07-29 13:53:50|911.4|910.8|911.6|911.4|911.6|911.4|911.2|910.8|5276
1627566840000|2021-07-29 13:54:00|911.4|911.2|911.6|911|911.6|911.2|911.4|911|13
1627566850000|2021-07-29 13:54:10|911.4|910.8|911|910.4|911.4|910.8|911|910.4|148
1627566860000|2021-07-29 13:54:20|910.8||910.8||910.8||910.8||1969
1627566880000|2021-07-29 13:54:40|911|910.6|911|910.4|911|910.6|911|910.4|14186
1627566890000|2021-07-29 13:54:50|910.8|910.6|910.6|910.2|911.2|910.6|910.6|910.2|9889
1627566900000|2021-07-29 13:55:00|910.4|910|910|909.6|910.6|910|909.6|909|2091
1627566910000|2021-07-29 13:55:10|910.2|909.8|910.4|909.8|910.8|910.4|910.2|909.6|11089
1627566920000|2021-07-29 13:55:20|910.2|909.6|910.2|909.6|910.4|909.6|910.2|909.6|1039
1627566930000|2021-07-29 13:55:30|910.4|909.8|910.6|910|910.6|910.2|910.4|909.8|7798
1627566940000|2021-07-29 13:55:40|910.4|910.2|911.4|911|911.6|911.2|910.4|909.8|9403
1627566950000|2021-07-29 13:55:50|911.2|910.8|911.6|910.8|911.6|910.8|911|910.6|5808
1627566960000|2021-07-29 13:56:00|911.4|910.6|911.2|910.6|911.4|910.6|911.2|910.6|0
1627566970000|2021-07-29 13:56:10|911|910.4|910.6|910|911.2|910.4|910.6|910|245
1627566980000|2021-07-29 13:56:20|910.4|909.8|910|909.6|910.4|910|910|909.6|1802
1627566990000|2021-07-29 13:56:30|910.2|909.8|910.4|909.8|910.6|910|910|909.6|10101
1627567000000|2021-07-29 13:56:40|910.2|909.6|910.2|909.8|910.2|909.8|910.2|909.6|0
1627567020000|2021-07-29 13:57:00|910|909.6|909.8|909.2|910|909.6|909.6|909.2|7043
1627567030000|2021-07-29 13:57:10|910|909.4|910.2|909.8|910.2|910|909.8|909.4|5006
1627567040000|2021-07-29 13:57:20|910|909.6|909|908.8|910|909.6|909|908.4|9618
1627567050000|2021-07-29 13:57:30|909.2|909|909.6|909|909.8|909.2|909.2|909|4917
1627567060000|2021-07-29 13:57:40|909.8|909.2|909.8|909.2|909.8|909.4|909.6|909.2|7180
1627567070000|2021-07-29 13:57:50|909.6|909|909.2|908.8|909.6|909|909.2|908.8|119
1627567080000|2021-07-29 13:58:00|909.4|909|910|909.4|910.2|909.6|909.4|909|10333
1627567090000|2021-07-29 13:58:10|909.8|909.2|909.4|908.8|910|909.2|909.4|908.6|267
1627567100000|2021-07-29 13:58:20|909|908.6|909|908.8|909|908.8|909|908.6|9795
1627567110000|2021-07-29 13:58:30|908.8|908.6|908.6|908|908.8|908.6|908.6|908|1036
1627567120000|2021-07-29 13:58:40|908.2|907.8|908.6|908|908.6|908.2|908|907.4|51825
1627567130000|2021-07-29 13:58:50|908.4||908.4||908.4||908.4||13
1627567160000|2021-07-29 13:59:20|908.2|907.8|907.8|907.4|908.2|907.8|907.8|907.2|5039
1627567180000|2021-07-29 13:59:40|907.6|907.2|907.6|907|907.8|907.2|907.2|906.6|5567
1627567190000|2021-07-29 13:59:50|907.4|906.6|906.8|906.4|907.4|907|906.8|906.2|15587
1627567200000|2021-07-29 14:00:00|||||||||1323
1627567210000|2021-07-29 14:00:10||906.6||906.4||906.6||906.4|3198
1627567220000|2021-07-29 14:00:20|907|906.6|907.4|906.8|907.4|906.8|907|906.4|4959
1627567230000|2021-07-29 14:00:30|907.2|906.6|906.8|906.4|907.2|906.6|906.8|906.4|603
1627567240000|2021-07-29 14:00:40|907|906.6|907.8|907.4|908|907.4|906.8|906.4|9405
1627567250000|2021-07-29 14:00:50|908|907.2|907.2|906.8|908|907.4|907|906.8|34832
1627567260000|2021-07-29 14:01:00|907|906.6|907.2|906.6|907.2|906.6|907|906.4|28
1627567270000|2021-07-29 14:01:10|907|906.4|907.2|906.6|907.2|906.6|907|906.4|0
1627567280000|2021-07-29 14:01:20|907.4|906.8|907.4|906.8|907.6|907.2|907|906.4|12154
1627567290000|2021-07-29 14:01:30|907.2|907|907.2|906.8|907.4|907|907.2|906.6|244
1627567300000|2021-07-29 14:01:40|907|906.6|906.8|906.4|907|906.6|906.8|906.4|826
1627567310000|2021-07-29 14:01:50|907|906.6|907.2|906.8|907.2|907|907|906.6|3889
1627567320000|2021-07-29 14:02:00|907|906.6|907|906.6|907|906.6|907|906.6|625
1627567340000|2021-07-29 14:02:20|907.2|907|907|906.8|907.2|907|907|906.6|2500
1627567350000|2021-07-29 14:02:30|907.2|906.6|906.8|906.6|907.4|907|906.6|906.4|14322
1627567360000|2021-07-29 14:02:40|907|906.8|907.6|907.2|907.6|907.2|906.8|906.6|20605
1627567370000|2021-07-29 14:02:50|907.8|907.4|908|907.8|908|907.8|907.8|907.4|15274
1627567380000|2021-07-29 14:03:00|907.8|907.6|907.6|907|907.8|907.6|907.6|907|884
1627567390000|2021-07-29 14:03:10|907.4||907.4||907.4||907.2||2184
1627567400000|2021-07-29 14:03:20|907.2|906.8|906.8|906.4|907.2|907|906.8|906.4|1378
1627567410000|2021-07-29 14:03:30|907|906.6|907.2|906.6|907.4|907|907|906.4|4517
1627567420000|2021-07-29 14:03:40||906.8||906.8||906.8||906.8|0
1627567430000|2021-07-29 14:03:50||906.6||906.6||906.6||906.6|0
1627567440000|2021-07-29 14:04:00||906.8||906.8||906.8||906.8|0
1627567450000|2021-07-29 14:04:10|907|906.6|906.2|905.8|907|906.6|906.2|905.6|6417
1627567460000|2021-07-29 14:04:20|906|905.6|905.8|905.2|906|905.8|905.8|905|4285
1627567470000|2021-07-29 14:04:30|905.6|905|905.4|905.2|905.6|905.2|905.4|905|484
1627567480000|2021-07-29 14:04:40|905.2|905|905.4|905.2|905.4|905.2|905.2|905|5400
1627567490000|2021-07-29 14:04:50|905.6|905.4|906|905.2|906.6|906.4|905.4|905.2|16663
1627567500000|2021-07-29 14:05:00||905.4||905.4||905.4||905.2|0
1627567510000|2021-07-29 14:05:10||905.6||905.6||905.6||905.6|0
1627567520000|2021-07-29 14:05:20|905.8|905.4|905.8|905.2|906|905.6|905.6|905.2|4198
1627567540000|2021-07-29 14:05:40|905.6|905|905|904.4|905.6|905|904.8|904.2|14081
1627567550000|2021-07-29 14:05:50|904.8|904.6|904.8|904.2|904.8|904.6|904.8|904|6030
1627567570000|2021-07-29 14:06:10|904.6||904.6||904.6||904.6||11
1627567580000|2021-07-29 14:06:20|904.4|904.4|904.6|904.2|905|904.6|904.4|904.2|21775
1627567590000|2021-07-29 14:06:30|904.4|904|904.4|904|904.4|904.2|904.4|904|9902
1627567610000|2021-07-29 14:06:50|904.6|904.2|904.8|904.2|904.8|904.2|904.4|904.2|9528
1627567620000|2021-07-29 14:07:00|905|904.4|905|904.8|905.4|904.8|905|904.4|4248
1627567630000|2021-07-29 14:07:10|||||||||9
1627567640000|2021-07-29 14:07:20|904.8|904.6|905.2|904.8|905.4|904.8|904.8|904.6|21747
1627567650000|2021-07-29 14:07:30|905|904.6|904.4|904|905|904.6|904.4|904|3875
1627567660000|2021-07-29 14:07:40|904.6|904.2|904.6|904.2|904.8|904.2|904.4|904|7868
1627567670000|2021-07-29 14:07:50|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.2|1556
1627567680000|2021-07-29 14:08:00|||||||||39
1627567690000|2021-07-29 14:08:10|905|904.6|905.4|904.6|905.4|904.8|905|904.6|5648
1627567700000|2021-07-29 14:08:20|905.6|904.8|905.6|905.2|905.8|905.4|905.6|904.8|3676
1627567710000|2021-07-29 14:08:30|905.8|905.4|905.6|905.2|905.8|905.4|905.6|905.2|1
1627567720000|2021-07-29 14:08:40|905.8|905.4|905.8|905.4|906|905.6|905.6|905.2|9228
1627567730000|2021-07-29 14:08:50|906|905.6|906.4|905.8|906.4|906|905.8|905.6|2983
1627567740000|2021-07-29 14:09:00|906.6|906|906.2|905.6|906.8|906.2|906|905.6|2929
1627567750000|2021-07-29 14:09:10||905.8||905.8||905.8||905.6|0
1627567770000|2021-07-29 14:09:30|906|905.6|906|905.6|906|905.8|906|905.4|6058
1627567790000|2021-07-29 14:09:50|905.8|905.4|906|905.6|906|905.6|905.8|905.4|4091
1627567800000|2021-07-29 14:10:00|906.2|905.8|907.4|907|907.8|907.4|906.2|905.8|28949
1627567810000|2021-07-29 14:10:10|907.2|906.8|906.4|905.8|907.2|906.8|906.4|905.8|7705
1627567820000|2021-07-29 14:10:20|906.2|905.6|905.8|905.4|906.2|905.8|905.6|905|15574
1627567830000|2021-07-29 14:10:30|905.6|905.2|905.6|905|905.6|905.2|905.6|905|826
1627567840000|2021-07-29 14:10:40|905.4|904.8|905.4|905|905.4|905|905.2|904.6|4690
1627567850000|2021-07-29 14:10:50||904.8||905||905||904.8|500
1627567860000|2021-07-29 14:11:00|905.6|905.2|905.6|905|905.6|905.4|905.6|905|4453
1627567870000|2021-07-29 14:11:10|905.4|904.8|905.6|905|905.6|905.4|905.2|904.8|3453
1627567880000|2021-07-29 14:11:20|906|905.2|906.2|905.8|906.4|905.8|906|905.2|5323
1627567890000|2021-07-29 14:11:30|906|905.6|906.8|906.6|907|906.8|906|905.4|22414
1627567900000|2021-07-29 14:11:40|906.6|906.4|906.6|906.2|906.6|906.4|906.6|906.2|3874
1627567910000|2021-07-29 14:11:50||906||906.2||906.2||906|2257
1627567920000|2021-07-29 14:12:00|906.4|906|906.2|906|906.4|906|906.2|905.8|849
1627567930000|2021-07-29 14:12:10|906|905.8|905.8|905.2|906|905.8|905.8|905.2|3
1627567940000|2021-07-29 14:12:20||905.4||905.4||905.4||905.4|0
1627567950000|2021-07-29 14:12:30|906|905.6|906.2|905.6|906.4|906|906|905.6|10794
1627567960000|2021-07-29 14:12:40||905.8||905.6||905.8||905.6|0
1627567970000|2021-07-29 14:12:50||905.8||905.8||905.8||905.6|108
1627567980000|2021-07-29 14:13:00|906.6|906|906.6|906|906.6|906|906.6|905.8|7029
1627568000000|2021-07-29 14:13:20|906.4|905.8|906|905.6|906.4|905.8|906|905.6|260
1627568020000|2021-07-29 14:13:40|905.8|905.4|905.2|904.8|905.8|905.6|905.2|904.8|16686
1627568030000|2021-07-29 14:13:50||904.6||904.6||904.8||904.6|620
1627568040000|2021-07-29 14:14:00|905|904.4|904.8|904.4|905|904.4|904.8|904.4|1275
1627568050000|2021-07-29 14:14:10|905|904.6|905.2|904.6|905.2|905|905|904.4|17114
1627568060000|2021-07-29 14:14:20||904.8||904.8||904.8||904.6|1000
1627568070000|2021-07-29 14:14:30|905.6|905|904.8|904.4|905.6|905.2|904.6|904.4|19573
1627568110000|2021-07-29 14:15:10|905|904.6|905.4|905|905.6|905|904.8|904.6|17277
1627568120000|2021-07-29 14:15:20|905.6|905.2|906|905.4|906|905.4|905.6|905|4322
1627568130000|2021-07-29 14:15:30|905.8|905.2|905.8|905.4|906|905.4|905.8|905.2|20
1627568140000|2021-07-29 14:15:40|906|905.6|906.8|906.2|906.8|906.2|906|905.6|16950
1627568150000|2021-07-29 14:15:50|906.6|906|906.4|905.8|906.6|906|906.4|905.8|1143
1627568160000|2021-07-29 14:16:00||906||906.2||906.2||906|10
1627568170000|2021-07-29 14:16:10||906||906||906||906|4
1627568180000|2021-07-29 14:16:20|906.6|906.2|906.4|906.2|906.6|906.2|906.4|906.2|4566
1627568190000|2021-07-29 14:16:30|906.6|906|906.6|906|906.6|906.2|906.4|906|1379
1627568200000|2021-07-29 14:16:40||906.2||906.2||906.2||906.2|0
1627568210000|2021-07-29 14:16:50|906.8|906.4|906.8|906.6|906.8|906.6|906.8|906.4|3268
1627568220000|2021-07-29 14:17:00|907|906.8|907.4|907|907.4|907|907|906.6|5343
1627568230000|2021-07-29 14:17:10|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|2703
1627568240000|2021-07-29 14:17:20|907.4|907|907|906.6|907.4|907|906.8|906.6|2247
1627568260000|2021-07-29 14:17:40|907.2|906.8|907.2|906.8|907.2|906.8|907|906.8|4872
1627568270000|2021-07-29 14:17:50||907||906.8||907||906.8|818
1627568280000|2021-07-29 14:18:00|907|906.6|906.8|906.2|907.2|906.6|906.6|906.2|4679
1627568290000|2021-07-29 14:18:10|907|906.4|907|906.8|907.2|906.8|907|906.4|5804
1627568300000|2021-07-29 14:18:20|906.8|906.6|906.8|906.4|906.8|906.6|906.8|906.4|889
1627568310000|2021-07-29 14:18:30|||||||||600
1627568320000|2021-07-29 14:18:40|906.6|906.2|906.6|906.2|906.8|906.4|906.6|906.2|1688
1627568330000|2021-07-29 14:18:50|||||||||738
1627568340000|2021-07-29 14:19:00|906.4|906|906.4|906|906.6|906|906.4|906|2017
1627568350000|2021-07-29 14:19:10|906.2|905.8|906.4|906|906.4|906|906.2|905.8|8807
1627568360000|2021-07-29 14:19:20|906.6|906.2|906.6|906.2|906.6|906.4|906.6|906.2|5071
1627568370000|2021-07-29 14:19:30|||||||||20
1627568380000|2021-07-29 14:19:40|906.4|906|906.4|905.8|906.4|906|906.2|905.8|3299
1627568390000|2021-07-29 14:19:50|906.2|906|906.2|905.8|906.4|906|906.2|905.8|1610
1627568400000|2021-07-29 14:20:00|906.4|906|906.4|906|906.4|906.2|906.4|906|4043
1627568410000|2021-07-29 14:20:10||906.2||906.2||906.2||906|0
1627568420000|2021-07-29 14:20:20|906.6|906.4|906.4|906|906.6|906.4|906.4|906|3763
1627568430000|2021-07-29 14:20:30|906.2|905.8|905.4|905|906.2|905.8|905.4|905|3710
1627568440000|2021-07-29 14:20:40|||||||||59
1627568450000|2021-07-29 14:20:50|905.6|905.2|905.8|905.4|905.8|905.4|905.6|905.2|2683
1627568460000|2021-07-29 14:21:00|905.6|905.6|905.8|905.4|905.8|905.6|905.6|905.2|2787
1627568470000|2021-07-29 14:21:10|906|905.6|906.2|905.8|906.2|905.8|906|905.6|3586
1627568490000|2021-07-29 14:21:30|906|905.6|906.2|905.8|906.2|905.8|905.8|905.4|2038
1627568500000|2021-07-29 14:21:40|||||||||512
1627568510000|2021-07-29 14:21:50|906.4|906|906.4|906|906.4|906|906.4|906|5044
1627568520000|2021-07-29 14:22:00|906.6|906.2|906.8|906.4|906.8|906.6|906.4|906|7909
1627568530000|2021-07-29 14:22:10|||||||||386
1627568540000|2021-07-29 14:22:20|907|906.6|906.4|906|907|906.8|906.2|906|8002
1627568550000|2021-07-29 14:22:30|906.6|906.2|906.4|906|906.6|906.2|906.4|906|8688
1627568560000|2021-07-29 14:22:40|906.2|905.8|906.6|906.2|906.6|906.2|906|905.6|2516
1627568580000|2021-07-29 14:23:00|906.4|906.4|906.4|906|906.4|906.4|906.2|906|14503
1627568590000|2021-07-29 14:23:10|906.6|906.2|907|906.8|907|906.8|906.6|906.2|2469
1627568600000|2021-07-29 14:23:20|907.2|906.6|907.2|907|907.2|907|907.2|906.6|1365
1627568610000|2021-07-29 14:23:30|907|906.8|907.2|906.8|907.2|906.8|907|906.6|4701
1627568620000|2021-07-29 14:23:40|||||||||411
1627568630000|2021-07-29 14:23:50|907|906.6|906.2|905.8|907|906.6|906|905.4|16061
1627568640000|2021-07-29 14:24:00|906.4|906|906.8|906.4|907|906.6|906.4|906|23638
1627568650000|2021-07-29 14:24:10|906.6|906.2|905.6|905.2|906.6|906.4|905.4|905|28670
1627568670000|2021-07-29 14:24:30|905.8|905.4|905.8|905.6|906|905.8|905.8|905.4|13590
1627568680000|2021-07-29 14:24:40|906||906||906||906||392
1627568690000|2021-07-29 14:24:50||905.8||905.8||905.8||905.8|309
1627568700000|2021-07-29 14:25:00||905.6||905.8||905.8||905.6|1802
1627568710000|2021-07-29 14:25:10|||||||||389
1627568720000|2021-07-29 14:25:20|||||||||414
1627568730000|2021-07-29 14:25:30|905.8|905.6|906.8|906.2|906.8|906.2|905.8|905.4|10937
1627568740000|2021-07-29 14:25:40|906.6|906.4|906.8|906.6|906.8|906.6|906.6|906.2|382
1627568760000|2021-07-29 14:26:00|907|906.8|907|906.8|907|906.8|907|906.8|1226
1627568770000|2021-07-29 14:26:10|||||||||383
1627568780000|2021-07-29 14:26:20|907.2|907|907.6|907.2|907.6|907.2|907.2|907|6080
1627568790000|2021-07-29 14:26:30|907.8||907.6||907.8||907.6||4
1627568800000|2021-07-29 14:26:40|907.4|907|907.4|907.2|907.4|907.2|907.2|907|1507
1627568810000|2021-07-29 14:26:50|907.2|907|906.8|906.6|907.4|907|906.8|906.4|3870
1627568820000|2021-07-29 14:27:00|906.6|906.4|906.4|906.2|906.8|906.4|906.4|906|4722
1627568840000|2021-07-29 14:27:20|906.2|906|906.2|906|906.2|906|906|905.6|3164
1627568850000|2021-07-29 14:27:30||905.8||905.8||905.8||905.8|9
1627568860000|2021-07-29 14:27:40||906||905.8||906||905.8|4236
1627568880000|2021-07-29 14:28:00|906.4|906|906.4|906|906.4|906|906.2|906|3383
1627568890000|2021-07-29 14:28:10|906.2|905.8|906.2|905.8|906.4|905.8|906.2|905.8|2093
1627568900000|2021-07-29 14:28:20|||||||||1000
1627568920000|2021-07-29 14:28:40|906||906||906||906||0
1627568930000|2021-07-29 14:28:50|906.2||906.2||906.2||906.2||2733
1627568940000|2021-07-29 14:29:00|||||||||361
1627568950000|2021-07-29 14:29:10|||||||||678
1627568960000|2021-07-29 14:29:20|906|905.6|906|905.6|906.2|905.8|905.8|905.4|14477
1627568980000|2021-07-29 14:29:40|906.2|905.8|906.4|906|906.4|906|906.2|905.8|3569
1627568990000|2021-07-29 14:29:50||906.2||906.2||906.2||906.2|0
1627569000000|2021-07-29 14:30:00|906.2|906|906.4|906|906.4|906|906|905.8|7843
1627569010000|2021-07-29 14:30:10|906.2||906.4||906.4||906.2||2869
1627569020000|2021-07-29 14:30:20|906.6|906.2|906.8|906.4|906.8|906.4|906.6|906.2|775
1627569050000|2021-07-29 14:30:50|907|906.6|907|906.6|907|906.8|907|906.6|9483
1627569060000|2021-07-29 14:31:00|907.2|906.8|907.4|907.2|907.6|907.2|907.2|906.8|25659
1627569070000|2021-07-29 14:31:10|907.2|907|907|906.8|907.2|907|907|906.8|3519
1627569080000|2021-07-29 14:31:20|907.2|907|907.4|907|907.4|907|907.2|906.8|12373
1627569090000|2021-07-29 14:31:30||907.2||907.2||907.2||907|403
1627569110000|2021-07-29 14:31:50|907.2|907|907.2|907|907.2|907|907.2|906.8|5017
1627569120000|2021-07-29 14:32:00||906.8||907||907||906.8|363
1627569130000|2021-07-29 14:32:10||906.8||906.8||906.8||906.8|0
1627569140000|2021-07-29 14:32:20|907|906.6|906.8|906.4|907|906.6|906.8|906.4|5087
1627569150000|2021-07-29 14:32:30|||||||||1173
1627569170000|2021-07-29 14:32:50|906.6|906.2|906.4|906|906.6|906.2|906.2|906|5724
1627569180000|2021-07-29 14:33:00|906.2|905.8|906.2|905.8|906.2|905.8|905.8|905.6|3963
1627569190000|2021-07-29 14:33:10|906.4|906|906.6|906.2|906.6|906.2|906.4|906|872
1627569210000|2021-07-29 14:33:30|906.8|906.4|906.8|906.4|907|906.6|906.6|906.4|5042
1627569220000|2021-07-29 14:33:40|907||906.8||907||906.8||0
1627569240000|2021-07-29 14:34:00|||||||||96
1627569250000|2021-07-29 14:34:10|907|906.6|907.2|906.8|907.2|906.8|907|906.6|1958
1627569270000|2021-07-29 14:34:30|907.4|907|907.2|906.8|907.4|907|907.2|906.8|1488
1627569290000|2021-07-29 14:34:50|907|906.6|907|906.6|907|906.6|906.8|906.6|3709
1627569300000|2021-07-29 14:35:00|907.2|906.8|907|906.6|907.2|906.8|907|906.6|4403
1627569310000|2021-07-29 14:35:10|907.2|906.8|907.2|906.8|907.2|906.8|907|906.6|0
1627569320000|2021-07-29 14:35:20||907||906.8||907||906.8|1700
1627569330000|2021-07-29 14:35:30|907|906.6|907|906.6|907|906.6|907|906.6|16
1627569340000|2021-07-29 14:35:40|907.2|906.8|907|906.8|907.2|906.8|906.8|906.6|4607
1627569350000|2021-07-29 14:35:50||906.6||906.6||906.6||906.6|78
1627569360000|2021-07-29 14:36:00||906.8||906.8||906.8||906.8|0
1627569370000|2021-07-29 14:36:10|907.2|907|907.4|907|907.4|907|907.2|907|4938
1627569410000|2021-07-29 14:36:50|907.6|907.2|907.6|907.4|907.8|907.4|907.6|907.2|3218
1627569420000|2021-07-29 14:37:00|||||||||826
1627569430000|2021-07-29 14:37:10|907.4|907.2|907.6|907.2|907.6|907.2|907.4|907|8006
1627569440000|2021-07-29 14:37:20|907.4|907|907.8|907.4|907.8|907.4|907|906.6|29700
1627569450000|2021-07-29 14:37:30|908.2|907.6|908|907.6|908.2|907.6|908|907.6|69
1627569460000|2021-07-29 14:37:40|908.2||908||908.2||908||64
1627569470000|2021-07-29 14:37:50|908.2|907.8|908.2|907.8|908.2|907.8|908|907.8|0
1627569480000|2021-07-29 14:38:00|908|907.6|908|907.6|908|907.6|908|907.6|3
1627569500000|2021-07-29 14:38:20|907.8|907.8|907.6|907.2|907.8|907.8|907.4|907.2|8329
1627569510000|2021-07-29 14:38:30|907.8|907.4|908|907.6|908|907.6|907.8|907.4|3814
1627569520000|2021-07-29 14:38:40|908.4|907.8|908.2|907.8|908.4|908|908.2|907.8|834
1627569530000|2021-07-29 14:38:50|908|907.6|908|907.6|908.2|907.8|908|907.4|0
1627569540000|2021-07-29 14:39:00|908.2|907.8|908.2|907.8|908.4|908|908.2|907.8|667
1627569550000|2021-07-29 14:39:10|908.4|908|908.6|908.2|908.6|908.2|908.2|907.8|3908
1627569560000|2021-07-29 14:39:20|908.4|908|908.2|907.8|908.4|908|908.2|907.6|9
1627569570000|2021-07-29 14:39:30|908|907.6|908|907.6|908|907.8|908|907.6|0
1627569580000|2021-07-29 14:39:40|907.8|907.4|907.8|907.4|907.8|907.4|907.6|907.2|1968
1627569590000|2021-07-29 14:39:50|907.6|907.2|907.8|907.2|907.8|907.2|907.6|907.2|0
1627569600000|2021-07-29 14:40:00|907.6|907.4|907.8|907.4|907.8|907.4|907.6|907.4|324
1627569610000|2021-07-29 14:40:10|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|9
1627569620000|2021-07-29 14:40:20|907.4|907|907.4|907|907.4|907|907.4|907|3637
1627569630000|2021-07-29 14:40:30|907.6|907.2|907.4|907|907.6|907.2|907.4|907|579
1627569640000|2021-07-29 14:40:40|907.2|906.8|906.8|906.4|907.2|906.8|906.8|906.4|7559
1627569650000|2021-07-29 14:40:50|906.6|906.2|906.8|906.4|907|906.4|906.2|905.8|3298
1627569660000|2021-07-29 14:41:00|906.6|906.2|906.8|906.4|906.8|906.4|906.6|906|0
1627569680000|2021-07-29 14:41:20|906.6|906.2|906.6|906.2|906.8|906.4|906.6|906|1383
1627569690000|2021-07-29 14:41:30|906.8|906.4|906.6|906.4|906.8|906.4|906.6|906.2|2058
1627569700000|2021-07-29 14:41:40|906.8|906.6|906.8|906.4|906.8|906.6|906.8|906.4|2279
1627569720000|2021-07-29 14:42:00||906.6||906.4||906.6||906.4|3306
1627569730000|2021-07-29 14:42:10||906.6||906.4||906.6||906.4|5
1627569740000|2021-07-29 14:42:20|906.6|906.6|906.6|906.2|906.8|906.6|906.6|906.2|6988
1627569750000|2021-07-29 14:42:30|906.8|906|906.4|906|906.8|906|906.4|906|0
1627569770000|2021-07-29 14:42:50|906.2|905.8|906|905.8|906.2|905.8|906|905.8|1968
1627569780000|2021-07-29 14:43:00|906.2|906|906.2|905.8|906.2|906|906.2|905.8|403
1627569800000|2021-07-29 14:43:20|906|906|906|905.6|906.2|906|906|905.6|1209
1627569810000|2021-07-29 14:43:30|905.8|905.4|906|905.6|906|905.6|905.8|905.4|183
1627569820000|2021-07-29 14:43:40|905.8|905.4|905.8|905.4|906|905.6|905.8|905.4|90
1627569830000|2021-07-29 14:43:50|905.6|905.2|906.4|906|906.6|906|905.6|905.2|21111
1627569870000|2021-07-29 14:44:30|906.2|905.8|905.8|905.4|906.2|905.8|905.6|905.4|4181
1627569890000|2021-07-29 14:44:50|905.6|905.2|905.4|905|905.6|905.4|905.4|905|499
1627569920000|2021-07-29 14:45:20|905.2|904.8|904.8|904.4|905.2|905|904.8|904.4|26240
1627569950000|2021-07-29 14:45:50|||||||||908
1627569970000|2021-07-29 14:46:10|905.2|904.6|905.2|904.8|905.4|905.2|905.2|904.4|23174
1627569980000|2021-07-29 14:46:20|905|904.6|905.4|905|905.4|905|904.8|904.4|10039
1627569990000|2021-07-29 14:46:30|905.6|905.2|905.4|905|905.6|905.2|905.2|904.8|500
1627570020000|2021-07-29 14:47:00|905.2|904.8|905.4|905|905.4|905|905.2|904.8|656
1627570030000|2021-07-29 14:47:10||904.8||905||905||904.8|728
1627570050000|2021-07-29 14:47:30|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|0
1627570060000|2021-07-29 14:47:40||905||904.8||905||904.8|3742
1627570070000|2021-07-29 14:47:50|905|904.6|905|904.6|905|904.6|905|904.4|1122
1627570080000|2021-07-29 14:48:00|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|2095
1627570090000|2021-07-29 14:48:10|904.6||904.8||904.8||904.6||9467
1627570100000|2021-07-29 14:48:20|905|904.6|905.2|904.8|905.2|905|905|904.4|4940
1627570110000|2021-07-29 14:48:30|905.4|905|905.4|905|905.4|905.2|905.4|905|1100
1627570120000|2021-07-29 14:48:40|905.6|905.2|905.8|905.2|905.8|905.2|905.6|905.2|0
1627570130000|2021-07-29 14:48:50|906|905.4|906|905.4|906|905.4|905.8|905.4|0
1627570140000|2021-07-29 14:49:00|905.8|905.6|906|905.6|906|905.6|905.8|905.6|0
1627570150000|2021-07-29 14:49:10|905.8|905.4|906|905.4|906|905.6|905.6|905.4|4736
1627570160000|2021-07-29 14:49:20|905.8|905.6|906|905.8|906|905.8|905.8|905.6|0
1627570170000|2021-07-29 14:49:30|906.2|905.6|906|905.8|906.4|905.8|906|905.6|2207
1627570180000|2021-07-29 14:49:40|905.8|905.6|905.6|905.2|905.8|905.6|905.6|905.2|2211
1627570190000|2021-07-29 14:49:50|905.8|905.4|905.6|905.2|905.8|905.4|905.6|905.2|0
1627570200000|2021-07-29 14:50:00|905.8||905.6||905.8||905.4||0
1627570210000|2021-07-29 14:50:10|905.4|905|904.6|904.2|905.4|905|904.6|904.2|6420
1627570240000|2021-07-29 14:50:40|||||||||61
1627570250000|2021-07-29 14:50:50|904.4|904.4|905|904.6|905|904.6|904.4|904.4|4512
1627570260000|2021-07-29 14:51:00|||||||||2555
1627570270000|2021-07-29 14:51:10||904.8||904.8||904.8||904.8|0
1627570280000|2021-07-29 14:51:20|905.2|905|905.4|905|905.4|905|905.2|904.8|72
1627570300000|2021-07-29 14:51:40|905.2||905.4||905.4||905.2||851
1627570310000|2021-07-29 14:51:50||905.2||905.2||905.2||905.2|0
1627570330000|2021-07-29 14:52:10|905.6||905.4||905.6||905.4||4854
1627570340000|2021-07-29 14:52:20|905.6||905.6||905.6||905.6||0
1627570360000|2021-07-29 14:52:40|||||||||575
1627570370000|2021-07-29 14:52:50|905.4||905.6||905.6||905.4||0
1627570430000|2021-07-29 14:53:50|905.8|905.4|905.8|905.4|905.8|905.6|905.6|905.2|5188
1627570440000|2021-07-29 14:54:00|905.6|905.2|906|905.6|906|905.6|905.6|905.2|3485
1627570450000|2021-07-29 14:54:10||905.4||905.6||905.6||905.4|0
1627570460000|2021-07-29 14:54:20|905.8|905.4|905.4|905|905.8|905.4|905.2|905|28052
1627570470000|2021-07-29 14:54:30|905.6|905.2|905.6|905.4|905.6|905.4|905.6|905.2|1911
1627570480000|2021-07-29 14:54:40|905.4|905.2|905.4|905|905.4|905.2|905.4|905|776
1627570490000|2021-07-29 14:54:50|905.6|905.2|905.6|905.4|905.6|905.4|905.6|905|1170
1627570500000|2021-07-29 14:55:00|905.8|905.6|906|905.8|906|905.8|905.8|905.6|10945
1627570510000|2021-07-29 14:55:10|906.2||906.2||906.2||906.2||4929
1627570520000|2021-07-29 14:55:20|906||906||906.2||906||0
1627570540000|2021-07-29 14:55:40|906.2|906|906.2|905.8|906.4|906|906.2|905.8|1504
1627570550000|2021-07-29 14:55:50|906.4|906|906.4|906|906.4|906|906.4|906|500
1627570570000|2021-07-29 14:56:10||906.2||906.2||906.2||906.2|0
1627570600000|2021-07-29 14:56:40|906.2|906|906.2|905.8|906.2|906|906|905.8|6601
1627570610000|2021-07-29 14:56:50|906|905.6|905.8|905.4|906|905.6|905.8|905.4|5
1627570620000|2021-07-29 14:57:00|906|905.6|906|905.6|906.2|905.8|905.8|905.4|3816
1627570630000|2021-07-29 14:57:10|906.2|905.8|906.4|906|906.4|906.2|906.2|905.8|3098
1627570670000|2021-07-29 14:57:50|||||||||500
1627570680000|2021-07-29 14:58:00|906.2|906.2|906.4|906|906.4|906.2|906.2|906|4888
1627570690000|2021-07-29 14:58:10|906.2|905.8|905.8|905.6|906.4|905.8|905.8|905.6|16311
1627570700000|2021-07-29 14:58:20|905.6|905.4|905.6|905.2|905.8|905.4|905.4|905.2|19102
1627570710000|2021-07-29 14:58:30||905||905.2||905.2||905|0
1627570720000|2021-07-29 14:58:40||905||905.2||905.2||905|0
1627570730000|2021-07-29 14:58:50|905.4|905|905.4|905|905.4|905|905.2|905|2226
1627570760000|2021-07-29 14:59:20|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|1189
1627570790000|2021-07-29 14:59:50|905|904.6|905|904.6|905.2|904.6|904.8|904.6|7837
1627570800000|2021-07-29 15:00:00|||||||||2500
1627570810000|2021-07-29 15:00:10|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|110
1627570820000|2021-07-29 15:00:20|904.6||904.6||904.8||904.6||5480
1627570830000|2021-07-29 15:00:30|904.4|904.2|904.6|904.2|904.6|904.4|904.4|904.2|8506
1627570840000|2021-07-29 15:00:40||904.4||904.2||904.4||904.2|3930
1627570880000|2021-07-29 15:01:20|904.4|904|904.4|904|904.6|904.2|904.2|904|6153
1627570900000|2021-07-29 15:01:40|904.2|903.8|904|903.6|904.4|903.8|904|903.6|15341
1627570910000|2021-07-29 15:01:50|904.2|903.8|904.6|904.2|904.8|904.4|904.2|903.8|19742
1627570930000|2021-07-29 15:02:10|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|5000
1627570950000|2021-07-29 15:02:30|||||||||2880
1627570980000|2021-07-29 15:03:00|905|904.6|905.2|904.8|905.2|904.8|905|904.6|1541
1627570990000|2021-07-29 15:03:10|905|904.6|905|904.6|905|904.6|905|904.6|0
1627571010000|2021-07-29 15:03:30|904.8|904.4|904.8|904.6|904.8|904.6|904.8|904.4|1758
1627571020000|2021-07-29 15:03:40|904.6|904.4|904.6|904.2|904.6|904.4|904.6|904.2|2176
1627571040000|2021-07-29 15:04:00|904.4|904|905|904.6|905|904.6|904.2|904|7904
1627571050000|2021-07-29 15:04:10|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|0
1627571080000|2021-07-29 15:04:40|905|904.6|905.2|904.8|905.4|905.2|905|904.4|19517
1627571090000|2021-07-29 15:04:50|905.4|905|905.4|905|905.4|905|905.2|904.8|0
1627571100000|2021-07-29 15:05:00|905.2|904.8|905.2|904.8|905.2|905|905.2|904.8|709
1627571110000|2021-07-29 15:05:10|905.4|905|905.2|904.8|905.4|905|905.2|904.8|3860
1627571120000|2021-07-29 15:05:20|905.4|905|905.4|905|905.4|905.2|905.4|905|74
1627571140000|2021-07-29 15:05:40|905.6|905.2|905.4|905|905.6|905.2|905.4|905|1895
1627571150000|2021-07-29 15:05:50|905.6|905.2|905.4|905.2|905.6|905.4|905.4|905.2|2989
1627571170000|2021-07-29 15:06:10|||||||||430
1627571180000|2021-07-29 15:06:20|905.6|905.4|905.6|905.4|905.6|905.4|905.6|905.4|2883
1627571220000|2021-07-29 15:07:00|905.8||905.8||905.8||905.8||1273
1627571230000|2021-07-29 15:07:10|906.2|905.6|906.8|906.4|907.2|907|906.2|905.4|39143
1627571240000|2021-07-29 15:07:20|906.6|906.2|906.4|906|906.6|906.2|906.4|906|2073
1627571250000|2021-07-29 15:07:30|906.6|906.2|906.8|906.4|906.8|906.4|906.6|906.2|4362
1627571260000|2021-07-29 15:07:40|907|906.6|907|906.6|907|906.6|907|906.6|444
1627571270000|2021-07-29 15:07:50|907.2|906.8|907.2|907|907.2|907|907.2|906.8|1995
1627571280000|2021-07-29 15:08:00|||||||||2000
1627571290000|2021-07-29 15:08:10|907.4||907.4||907.4||907.4||0
1627571310000|2021-07-29 15:08:30|907.6|907.2|907.8|907.4|907.8|907.4|907.6|907.2|3417
1627571330000|2021-07-29 15:08:50|908|907.6|907.8|907.4|908|907.6|907.8|907.4|1929
1627571340000|2021-07-29 15:09:00|908|907.6|907.8|907.4|908|907.8|907.8|907.4|2143
1627571350000|2021-07-29 15:09:10|908|907.6|908.2|908|908.2|908|908|907.6|8424
1627571360000|2021-07-29 15:09:20|908.4|908.2|908.8|908.2|908.8|908.4|908.4|908.2|8933
1627571370000|2021-07-29 15:09:30|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908.4|0
1627571400000|2021-07-29 15:10:00|908.6|908.2|908.2|907.8|908.8|908.4|908.2|907.8|14169
1627571410000|2021-07-29 15:10:10|908|907.6|908.2|907.6|908.2|907.8|907.8|907.4|23705
1627571420000|2021-07-29 15:10:20|908|907.8|908.4|908|908.4|908|908|907.8|21917
1627571430000|2021-07-29 15:10:30|908.2|907.8|908.2|907.8|908.2|908|908.2|907.6|266
1627571440000|2021-07-29 15:10:40|908|907.6|907.4|907.2|908|907.6|907.2|907|12407
1627571450000|2021-07-29 15:10:50|907.6|907|907.6|907.2|907.6|907.4|907.4|907|11155
1627571470000|2021-07-29 15:11:10|907.4|907|907.6|907.2|907.6|907.2|907.2|907|7149
1627571480000|2021-07-29 15:11:20|907.8|907.4|907.8|907.4|907.8|907.4|907.6|907.2|482
1627571490000|2021-07-29 15:11:30|908|907.6|907.8|907.4|908|907.6|907.8|907.4|4755
1627571500000|2021-07-29 15:11:40|||||||||793
1627571510000|2021-07-29 15:11:50|||||||||647
1627571520000|2021-07-29 15:12:00|908|907.6|908.2|907.8|908.2|907.8|908|907.6|829
1627571530000|2021-07-29 15:12:10|908|907.6|907.8|907.4|908.2|907.6|907.8|907.4|7390
1627571540000|2021-07-29 15:12:20|908|907.6|908|907.6|908|907.6|908|907.6|0
1627571550000|2021-07-29 15:12:30|||||||||637
1627571570000|2021-07-29 15:12:50|907.8||907.8||907.8||907.8||782
1627571580000|2021-07-29 15:13:00|||||||||6369
1627571590000|2021-07-29 15:13:10|||||||||4086
1627571600000|2021-07-29 15:13:20|907.6|907.4|907.6|907.4|907.6|907.4|907.6|907.4|1325
1627571610000|2021-07-29 15:13:30|||||||||657
1627571630000|2021-07-29 15:13:50|907.8|907.6|908.2|908|908.2|908|907.8|907.6|12085
1627571640000|2021-07-29 15:14:00|908.4||908.2||908.4||908.2||5172
1627571650000|2021-07-29 15:14:10|908.4||908.4||908.4||908.4||708
1627571660000|2021-07-29 15:14:20|||||||||851
1627571670000|2021-07-29 15:14:30|||||||||631
1627571690000|2021-07-29 15:14:50|||||||||630
1627571700000|2021-07-29 15:15:00|908.2|908.2|908.4|908.2|908.4|908.2|908.2|908|16481
1627571710000|2021-07-29 15:15:10|908.6||908.6||908.6||908.4||22803
1627571720000|2021-07-29 15:15:20|||||||||1180
1627571730000|2021-07-29 15:15:30|||||||||648
1627571740000|2021-07-29 15:15:40|908.8|908.4|908.2|907.8|908.8|908.6|908.2|907.8|28246
1627571750000|2021-07-29 15:15:50|908||908||908||908||820
1627571760000|2021-07-29 15:16:00|||||||||1261
1627571770000|2021-07-29 15:16:10|907.8|907.6|907.8|907.4|908|907.8|907.8|907.4|681
1627571780000|2021-07-29 15:16:20|907.6||907.8||907.8||907.6||334
1627571790000|2021-07-29 15:16:30|907.6||907.8||907.8||907.6||2277
1627571820000|2021-07-29 15:17:00|907.6||907.8||907.8||907.6||1445
1627571830000|2021-07-29 15:17:10|||||||||1699
1627571840000|2021-07-29 15:17:20|908|907.6|908.2|907.8|908.6|908.4|907.8|907.6|48491
1627571850000|2021-07-29 15:17:30|908|907.6|908|907.6|908|907.6|907.8|907.6|3062
1627571860000|2021-07-29 15:17:40||907.8||907.8||907.8||907.8|668
1627571870000|2021-07-29 15:17:50|||||||||926
1627571880000|2021-07-29 15:18:00|||||||||599
1627571890000|2021-07-29 15:18:10|||||||||823
1627571900000|2021-07-29 15:18:20|||||||||844
1627571910000|2021-07-29 15:18:30||907.6||907.6||907.8||907.6|598
1627571930000|2021-07-29 15:18:50|908.2|907.8|908.2|907.8|908.2|907.8|908|907.8|12800
1627571960000|2021-07-29 15:19:20||908||907.8||908||907.8|3984
1627571970000|2021-07-29 15:19:30|||||||||377
1627571980000|2021-07-29 15:19:40|||||||||4157
1627571990000|2021-07-29 15:19:50|||||||||5
1627628500000|2021-07-30 07:01:40|909.8|902|902|900.8|909.8|904.2|902|900.8|26533
1627628510000|2021-07-30 07:01:50|902.2|901|905.2|904.4|905.6|904.8|902|901|16761
1627628520000|2021-07-30 07:02:00|905.4|904.8|904.6|903.8|906|905.2|904.6|903.6|28066
1627628530000|2021-07-30 07:02:10|904.8|904|907|906.4|907.8|907.2|904.6|903.8|33233
1627628540000|2021-07-30 07:02:20|907.2|906.6|907.2|906.4|907.6|907|906.6|906.2|14624
1627628550000|2021-07-30 07:02:30|907|906.2|906.6|905.6|907|906.2|906|905.4|10428
1627628560000|2021-07-30 07:02:40|||||||||5
1627628570000|2021-07-30 07:02:50||905.8||905.8||905.8||905.8|0
1627628580000|2021-07-30 07:03:00|906.4|905.6|905|904.4|906.4|905.6|905|904.2|12382
1627628600000|2021-07-30 07:03:20|905.4||905.4||905.4||905.4||6693
1627628610000|2021-07-30 07:03:30|905.2|904.2|905.2|904.2|906|904.8|905|904|2646
1627628620000|2021-07-30 07:03:40|905||904.8||905||904.8||0
1627628640000|2021-07-30 07:04:00|904.4|904|905|904|905.2|904|903|901.8|14628
1627628650000|2021-07-30 07:04:10|904.8|903.8|905|904.2|905|904.2|904.4|903.4|0
1627628660000|2021-07-30 07:04:20|905.2|904.6|905.6|904.8|906.2|904.8|905.2|904.6|525
1627628680000|2021-07-30 07:04:40|906|905|906.2|905.4|906.4|905.4|906|905|584
1627628690000|2021-07-30 07:04:50|906.4|905.8|906.4|905.8|906.4|905.8|906.4|905.8|10
1627628700000|2021-07-30 07:05:00|906.6|906|906.6|905.8|906.6|906.4|906.2|905.8|4539
1627628710000|2021-07-30 07:05:10|906.4|905.6|906|905.4|906.4|905.6|906|905.4|6903
1627628720000|2021-07-30 07:05:20|905.8|905.6|906.6|906|907.2|906.6|905.4|905.2|26806
1627628730000|2021-07-30 07:05:30|906.4|905.8|906.2|905.6|906.4|905.8|906.2|905.6|5445
1627628740000|2021-07-30 07:05:40|906.4|905.8|907.2|906.6|907.2|906.8|906.4|905.8|15814
1627628760000|2021-07-30 07:06:00|907|906.4|906.4|905.6|907|906.4|906.4|905.6|8105
1627628770000|2021-07-30 07:06:10|907.4|906.4|907.4|906.4|907.4|906.4|907.4|906.4|354
1627628780000|2021-07-30 07:06:20|907.2|905.6|906.2|905|907.2|905.6|905.8|905|797
1627628790000|2021-07-30 07:06:30|905.8|904.8|906|905|906.2|905|905.8|904.8|505
1627628800000|2021-07-30 07:06:40|905.6|904.8|905.6|904.8|905.8|905|905.6|904.8|219
1627628820000|2021-07-30 07:07:00|904.6|903.6|904.4|903.8|904.8|904|904.4|903.6|2015
1627628830000|2021-07-30 07:07:10|904.6|904|905.6|904.8|905.8|904.8|904.6|904|935
1627628840000|2021-07-30 07:07:20|905.4|904.6|904.8|903.8|905.4|904.6|904.8|903.8|5
1627628850000|2021-07-30 07:07:30|905|904|904.8|903.8|905|904|904.8|903.8|0
1627628860000|2021-07-30 07:07:40|905|904|905|904.2|905|904.2|904.6|903.6|900
1627628870000|2021-07-30 07:07:50|904.8|904|904.8|904|904.8|904|904.8|904|840
1627628880000|2021-07-30 07:08:00|905.4|903.8|905.6|904.6|905.8|904.8|905.2|903.8|1963
1627628890000|2021-07-30 07:08:10|905.4|904.4|905.6|904.6|905.6|904.6|905.4|904.4|82
1627628900000|2021-07-30 07:08:20|905.4|904.4|906.2|905.2|906.2|905.2|905.4|904.4|5
1627628910000|2021-07-30 07:08:30|906.4|905.4|906.8|905.8|906.8|905.8|906.2|905.2|926
1627628920000|2021-07-30 07:08:40|906.6|905.6|907.2|906.6|907.8|906.8|906.6|905.6|3235
1627628930000|2021-07-30 07:08:50|907.4|906.8|907.8|907.2|908|907.4|907.4|906.6|1551
1627628940000|2021-07-30 07:09:00|908|907.4|910.2|909|910.2|909|908|907.2|1589
1627628950000|2021-07-30 07:09:10|910|908.2|910|909|910|909|909.4|908.2|2940
1627628960000|2021-07-30 07:09:20|909.8|908.8|911|910|911.2|910.4|909.8|908.8|1343
1627628970000|2021-07-30 07:09:30|910.4|909.8|911.2|910.4|911.2|910.4|910.4|909.6|2074
1627628980000|2021-07-30 07:09:40|911|910.2|911|910.2|911|910.2|911|910.2|404
1627628990000|2021-07-30 07:09:50|911.8|910.8|913|912.2|913.2|912.2|911|910.2|1561
1627629000000|2021-07-30 07:10:00|912.6|911.6|911.8|911|912.6|911.6|911.6|910.8|2253
1627629010000|2021-07-30 07:10:10|911.6|910.8|911.2|910.4|911.6|910.8|911.2|910.4|1200
1627629020000|2021-07-30 07:10:20|911.6|910.8|913.8|912.8|913.8|912.8|911.6|910.8|1555
1627629030000|2021-07-30 07:10:30|913.6|913.4|913.6|913|914|913.4|913.4|912.8|2169
1627629040000|2021-07-30 07:10:40|913.4|912.4|913.6|913|913.6|913|913.4|912.4|2345
1627629050000|2021-07-30 07:10:50|913.4|912.8|912.4|911.4|913.4|912.8|912.4|911.4|2297
1627629060000|2021-07-30 07:11:00|912.2|911.2|912.8|911.6|912.8|911.8|912|911.2|1978
1627629070000|2021-07-30 07:11:10|912.4|911.4|912.6|911.6|912.6|911.6|912.4|911.4|0
1627629080000|2021-07-30 07:11:20|912.4|911.4|912.6|911.8|912.6|911.8|912.4|911.2|1772
1627629090000|2021-07-30 07:11:30|912.4|911.6|913.4|912.6|913.6|912.8|912.4|911.6|687
1627629100000|2021-07-30 07:11:40|914|913|914|912.8|914.2|913|913.8|912.8|1046
1627629110000|2021-07-30 07:11:50|913.8|912.6|913.8|913|914|913.2|913.8|912.6|0
1627629120000|2021-07-30 07:12:00|913.6|912.8|913.6|913|913.6|913.2|913.6|912.8|1840
1627629130000|2021-07-30 07:12:10|913.8|913.2|915|914|915|914|913.8|913.2|1531
1627629150000|2021-07-30 07:12:30|914.8|913.8|913.8|912.8|914.8|913.8|913.8|912.8|3737
1627629160000|2021-07-30 07:12:40|914|913|914|913|914|913|914|913|0
1627629170000|2021-07-30 07:12:50|914.4|913.2|914.8|914|915|914.2|914.4|913.2|610
1627629180000|2021-07-30 07:13:00|914.2|913|914.4|913.6|914.4|913.6|914|913|1757
1627629190000|2021-07-30 07:13:10|914.8|913.8|914.4|913.6|915|914.4|914.4|913.4|1634
1627629200000|2021-07-30 07:13:20|914.2|913.4|914.6|913.8|914.6|913.8|914.2|913.4|5000
1627629210000|2021-07-30 07:13:30|914.4|913.6|914.6|913.4|914.6|913.8|913.6|913|340
1627629220000|2021-07-30 07:13:40|914.4|913.2|914.4|913.4|914.4|913.4|914.2|913|0
1627629230000|2021-07-30 07:13:50|914.8|914|915.8|915.2|915.8|915.2|914.8|914|1555
1627629240000|2021-07-30 07:14:00|915.6|915|916.8|915.8|916.8|915.8|915.6|914.8|372
1627629250000|2021-07-30 07:14:10|917|916|916.2|915.4|917|916.2|916.2|915.4|1417
1627629260000|2021-07-30 07:14:20|916.4|915.2|916|915.2|916.4|915.2|916|915.2|799
1627629270000|2021-07-30 07:14:30|915.8|915|915.8|915|916|915.4|915.6|914.8|955
1627629280000|2021-07-30 07:14:40|915.6|914.8|915.6|914.8|915.6|914.8|915.4|914.6|0
1627629290000|2021-07-30 07:14:50|915.4|914.6|915.4|914.8|915.6|915|915.4|914.6|0
1627629300000|2021-07-30 07:15:00|915.2|914.4|915.8|914.8|915.8|914.8|915.2|914.4|2093
1627629310000|2021-07-30 07:15:10|916|915|916|915.2|916.2|915.4|916|915|354
1627629320000|2021-07-30 07:15:20|915.2|914.6|915.6|914.8|915.8|915|915.2|914.6|3019
1627629330000|2021-07-30 07:15:30|915.4|914.6|914|913.2|915.4|914.6|914|913.2|1361
1627629340000|2021-07-30 07:15:40|913.8|912.8|914|913|914.4|913.6|913.8|912.8|408
1627629350000|2021-07-30 07:15:50|914.4|913.6|914.4|913.8|914.4|913.8|914.2|913.4|104
1627629360000|2021-07-30 07:16:00|914.6|914|913.6|912.2|914.6|914|913.6|912.2|4188
1627629370000|2021-07-30 07:16:10|913.8|912.4|914|913|914|913|913.8|912.4|0
1627629380000|2021-07-30 07:16:20|914.6|913.8|914.4|913.4|914.6|913.8|914.4|913.4|302
1627629390000|2021-07-30 07:16:30|914.6|913.6|914.4|913.4|914.6|913.6|914.4|913.4|5
1627629400000|2021-07-30 07:16:40|913.8|913|913.8|913|914|913.2|913.8|913|0
1627629410000|2021-07-30 07:16:50|913.4|912.8|913.2|912.4|913.4|912.8|913.2|912.4|1092
1627629430000|2021-07-30 07:17:10|912.4|911.4|912.4|911.6|912.4|911.6|912.4|911.2|710
1627629450000|2021-07-30 07:17:30|913|912.4|914|913.4|914|913.4|913|912|2882
1627629470000|2021-07-30 07:17:50|913.8|913.2|914|913.4|914|913.4|913.8|913.2|891
1627629480000|2021-07-30 07:18:00|913.8|913.2|913.8|913.2|914|913.6|913.8|913|67
1627629490000|2021-07-30 07:18:10|914|913.4|915|914.2|915|914.2|914|913.4|1006
1627629500000|2021-07-30 07:18:20||914.4||914.4||914.4||914.4|0
1627629510000|2021-07-30 07:18:30|914.8|914.2|914.2|913.4|914.8|914.2|914.2|913.4|156
1627629520000|2021-07-30 07:18:40|913.8|913.2|914|913.2|914|913.2|913.8|913|1011
1627629530000|2021-07-30 07:18:50|913.8|913|914|913|914|913|913.8|913|80
1627629540000|2021-07-30 07:19:00|914.2|913.2|914|913.2|914.2|913.2|914|913.2|2094
1627629550000|2021-07-30 07:19:10|913.4|912.8|912.6|911.8|913.4|912.8|912.6|911.8|1274
1627629560000|2021-07-30 07:19:20|912.4|911.6|912.4|911.6|912.8|912.2|912.4|911.6|1571
1627629570000|2021-07-30 07:19:30|912.6|911.8|912.4|911.6|912.6|911.8|912.4|911.6|163
1627629580000|2021-07-30 07:19:40|912.6|911.8|912|911.6|912.6|911.8|912|911.6|0
1627629590000|2021-07-30 07:19:50|912.2|911.2|911.8|911|912.2|911.2|911.6|910.8|449
1627629600000|2021-07-30 07:20:00|911.6|910.8|911.6|910.8|911.8|911|911.6|910.8|751
1627629610000|2021-07-30 07:20:10|911.4|911|911.6|911.2|911.6|911.2|911.4|910.8|443
1627629620000|2021-07-30 07:20:20|912|911.4|912|911.6|912.2|911.8|912|911.4|1094
1627629630000|2021-07-30 07:20:30||911.4||911.4||911.4||911.4|704
1627629640000|2021-07-30 07:20:40|911.8|911.2|911.6|910.8|911.8|911.2|911.4|910.6|609
1627629660000|2021-07-30 07:21:00|911.4|910|910.8|910|911.4|910|910.8|910|831
1627629670000|2021-07-30 07:21:10|910.6|909.8|910.6|909.8|910.6|909.8|910.6|909.8|1184
1627629680000|2021-07-30 07:21:20|909.8|909.6|910|909.4|910.2|909.6|909.8|909.2|12813
1627629690000|2021-07-30 07:21:30|909.8|909.2|909.6|909.2|909.8|909.4|909.6|909.2|7581
1627629700000|2021-07-30 07:21:40|909.4|908.8|909.6|908.8|909.8|909.2|909.4|908.6|1276
1627629720000|2021-07-30 07:22:00|||||||||67
1627629730000|2021-07-30 07:22:10|909.4||909.4||909.4||909.4||0
1627629740000|2021-07-30 07:22:20|909.6||909.6||909.6||909.6||0
1627629750000|2021-07-30 07:22:30|||||||||305
1627629760000|2021-07-30 07:22:40|909.4||909.4||909.4||909.4||0
1627629770000|2021-07-30 07:22:50|909.2|908.6|909.4|908.6|909.4|908.6|909|908.6|5137
1627629780000|2021-07-30 07:23:00|909.2|908.4|909|908.2|909.2|908.4|909|908.2|1310
1627629790000|2021-07-30 07:23:10|908.8||908.8||908.8||908.8||2000
1627629800000|2021-07-30 07:23:20|||||||||1318
1627629810000|2021-07-30 07:23:30|908.6|908|908.2|907.4|908.6|908|908.2|907.4|4610
1627629820000|2021-07-30 07:23:40|908|907.2|907.8|907.2|908.2|907.6|907.8|907.2|10735
1627629830000|2021-07-30 07:23:50|907.6|907|907.4|907|907.6|907|907.4|907|848
1627629840000|2021-07-30 07:24:00|907.6|906.8|908|907.4|908|907.4|907.6|906.8|8389
1627629850000|2021-07-30 07:24:10|907.8||907.8||907.8||907.8||0
1627629860000|2021-07-30 07:24:20|907.6|907.2|907.6|907.2|907.8|907.4|907.6|907.2|3242
1627629870000|2021-07-30 07:24:30|||||||||583
1627629880000|2021-07-30 07:24:40|||||||||574
1627629890000|2021-07-30 07:24:50|||||||||684
1627629900000|2021-07-30 07:25:00|907.4|907|907.2|906.4|907.4|907|906.2|905.8|22227
1627629910000|2021-07-30 07:25:10|907|906.8|906.6|906.2|907|906.8|906.4|906.2|3785
1627629920000|2021-07-30 07:25:20||906||906||906||906|2038
1627629930000|2021-07-30 07:25:30|||||||||108
1627629940000|2021-07-30 07:25:40|906.4|905.8|906.4|905.6|906.6|905.8|906.4|905.6|252
1627629950000|2021-07-30 07:25:50|906|905.8|906.2|905.4|906.4|905.8|906|905.4|1644
1627629960000|2021-07-30 07:26:00|906.4|905.6|906.2|905.4|906.6|906|906.2|905.4|6554
1627629970000|2021-07-30 07:26:10|906.4|905.6|906.4|905.8|906.4|905.8|906.4|905.6|0
1627629980000|2021-07-30 07:26:20|906.6|906|906.8|906.2|906.8|906.2|906.6|906|2046
1627629990000|2021-07-30 07:26:30|907||907||907||907||0
1627630010000|2021-07-30 07:26:50||906.4||906.2||906.4||906.2|1005
1627630020000|2021-07-30 07:27:00|906.8|906|906.6|906|906.8|906.2|906.4|906|5249
1627630030000|2021-07-30 07:27:10|906|905.8|906.6|905.8|906.6|905.8|906|905.8|8657
1627630040000|2021-07-30 07:27:20|906.4|906|906.6|906|906.8|906.2|906.4|906|2513
1627630050000|2021-07-30 07:27:30|906.8|906.2|907.4|906.8|907.6|907|906.6|906.2|9440
1627630070000|2021-07-30 07:27:50|907.2|906.6|907.6|906.8|907.6|907|907.2|906.6|4273
1627630080000|2021-07-30 07:28:00|907.8|907.2|908|907.6|908|907.6|907.8|907|1467
1627630090000|2021-07-30 07:28:10|908.2|907.8|908.4|908|908.8|908.2|908.2|907.8|3090
1627630100000|2021-07-30 07:28:20|908.2|907.8|908|907.6|908.2|907.8|908|907.6|3634
1627630110000|2021-07-30 07:28:30|907.8|907.4|907.8|907.2|907.8|907.4|907.6|907.2|5512
1627630130000|2021-07-30 07:28:50|907.6|907|907.2|906.6|907.6|907|907.2|906.6|12007
1627630140000|2021-07-30 07:29:00|907|906.4|907.2|906.4|907.2|906.8|907|906.4|5762
1627630150000|2021-07-30 07:29:10||906.6||906.6||906.6||906.6|0
1627630160000|2021-07-30 07:29:20|907|906.4|906.6|905.8|907|906.4|906.6|905.8|4267
1627630170000|2021-07-30 07:29:30|906.4|906|906.2|905.6|906.4|906|906.2|905.6|3916
1627630180000|2021-07-30 07:29:40|906|905.4|905.4|904.8|906|905.4|905.4|904.8|3437
1627630190000|2021-07-30 07:29:50|905|904.6|904.6|904|905|904.6|904.6|903.8|3247
1627630200000|2021-07-30 07:30:00|905.4|904.2|905.2|904.8|905.4|905.2|904.6|904|169686
1627630210000|2021-07-30 07:30:10|905|904.6|905|904.6|905.4|904.8|905|904.6|7152
1627630220000|2021-07-30 07:30:20||904.4||904.6||904.6||904.4|3638
1627630230000|2021-07-30 07:30:30|904.8|904.4|904.6|904.2|904.8|904.4|904.6|904|10519
1627630240000|2021-07-30 07:30:40|904.4|904|904.2|903.8|905|904.4|904.2|903.8|17331
1627630250000|2021-07-30 07:30:50||903.6||903.6||903.6||903.6|593
1627630260000|2021-07-30 07:31:00|||||||||570
1627630280000|2021-07-30 07:31:20|904|903.4|903.8|903|904|903.4|903.6|902.8|507
1627630330000|2021-07-30 07:32:10|||||||||251
1627630350000|2021-07-30 07:32:30||903.2||903.2||903.2||903.2|0
1627630360000|2021-07-30 07:32:40|903.6||903.4||903.8||903.4||8133
1627630370000|2021-07-30 07:32:50|903.6|903.4|904.4|903.8|904.6|904|903.6|903.4|13529
1627630400000|2021-07-30 07:33:20|904.6|904|905.4|905|905.4|905|904.4|904|11886
1627630410000|2021-07-30 07:33:30|905.6||905.6||905.6||905.6||81
1627630430000|2021-07-30 07:33:50|905.4|904.8|905.6|905|905.6|905.2|905.2|904.6|4791
1627630440000|2021-07-30 07:34:00|905.8|905.2|906.4|906|907|906.4|905.8|905.2|42481
1627630450000|2021-07-30 07:34:10|906.2|905.8|906|905.6|906.2|905.8|906|905.6|2944
1627630460000|2021-07-30 07:34:20|905.8|905.4|906.2|905.8|906.2|905.8|905.8|905.2|6705
1627630470000|2021-07-30 07:34:30|906|905.6|906|905.4|906.2|905.6|906|905.4|880
1627630480000|2021-07-30 07:34:40|||||||||277
1627630490000|2021-07-30 07:34:50|905.8||905.8||905.8||905.8||0
1627630500000|2021-07-30 07:35:00|905.6|905.2|905.8|905.4|905.8|905.4|905.6|905.2|3475
1627630510000|2021-07-30 07:35:10|||||||||626
1627630520000|2021-07-30 07:35:20|906|905.6|906.6|906|907|906.2|906|905.4|9377
1627630530000|2021-07-30 07:35:30|906.4|905.8|906.6|906.2|906.6|906.2|905.8|905.2|20867
1627630540000|2021-07-30 07:35:40|906.4|906|906.2|905.4|906.4|906|906|905.4|1253
1627630550000|2021-07-30 07:35:50|906|905.2|906|905.2|906|905.2|906|905.2|0
1627630560000|2021-07-30 07:36:00|905.8|905|905.6|904.8|905.8|905|905.6|904.8|2466
1627630570000|2021-07-30 07:36:10|905.4|905|905.4|905|905.4|905|905.2|904.8|1897
1627630580000|2021-07-30 07:36:20|905.6|904.8|905.4|904.8|905.8|904.8|905.4|904.8|996
1627630590000|2021-07-30 07:36:30|905.6|905|905.8|905.2|905.8|905.2|905.6|905|844
1627630600000|2021-07-30 07:36:40|905.6|905.4|906|905.6|906|905.6|905.6|905.2|7476
1627630610000|2021-07-30 07:36:50|905.8|905.4|906|905.4|906|905.8|905.8|905.4|4309
1627630620000|2021-07-30 07:37:00|906.2|905.6|906.4|905.6|907|906.4|906.2|905.6|16179
1627630630000|2021-07-30 07:37:10|906.2||906.2||906.2||906.2||276
1627630640000|2021-07-30 07:37:20|906||906.2||906.2||906||0
1627630650000|2021-07-30 07:37:30|906|905.8|906.6|906|906.6|906|906|905.8|658
1627630660000|2021-07-30 07:37:40|906.8|906.2|907.6|907|907.6|907|906.8|906.2|5899
1627630720000|2021-07-30 07:38:40|907.4|907.2|908.6|908|908.8|908|907.4|907.2|14274
1627630740000|2021-07-30 07:39:00|||||||||276
1627630750000|2021-07-30 07:39:10|908.8|908.2|908.6|908|909|908.8|908.6|908|7164
1627630760000|2021-07-30 07:39:20|||||||||162
1627630780000|2021-07-30 07:39:40|908.4|907.8|909|908.2|909|908.2|908.2|907.8|6814
1627630790000|2021-07-30 07:39:50||908.4||908.6||908.6||908.4|1262
1627630800000|2021-07-30 07:40:00|||||||||643
1627630810000|2021-07-30 07:40:10|||||||||404
1627630840000|2021-07-30 07:40:40|908.8|908.4|909|908.6|909|908.6|908.8|908.4|7714
1627630850000|2021-07-30 07:40:50|909.2|908.8|911|910.2|911|910.2|909.2|908.6|12419
1627630860000|2021-07-30 07:41:00|910.8|910|909.8|909.4|910.8|910|909.6|909.4|12273
1627630870000|2021-07-30 07:41:10|910.2|909.6|910.2|909.6|910.2|909.6|910|909.6|7111
1627630880000|2021-07-30 07:41:20|910.4|909.8|911|910.4|911|910.4|910.2|909.8|7180
1627630890000|2021-07-30 07:41:30|910.8|910.2|910.8|910.2|910.8|910.2|910.8|910.2|3964
1627630900000|2021-07-30 07:41:40|911|910.4|912.2|911.6|912.2|911.6|911|910.4|5805
1627630910000|2021-07-30 07:41:50|912|911.4|911.8|911.4|912|911.4|911.6|911|5513
1627630920000|2021-07-30 07:42:00|912|911.6|912|911.4|912.2|911.6|912|911.4|1427
1627630940000|2021-07-30 07:42:20||911.6||911.6||911.6||911.6|0
1627630960000|2021-07-30 07:42:40|911.8|911.4|911.6|911.2|912|911.6|911.6|911.2|4263
1627630980000|2021-07-30 07:43:00|911.4|911|911|910.8|911.4|911|911|910.2|7597
1627631000000|2021-07-30 07:43:20||910.6||910.6||910.6||910.6|457
1627631010000|2021-07-30 07:43:30|911.2|910.8|911.2|910.6|911.6|911|911.2|910.6|4328
1627631020000|2021-07-30 07:43:40|911|910.4|911|910.6|911.2|910.8|911|910.2|5713
1627631030000|2021-07-30 07:43:50|910.8|910.4|910.6|910.2|911|910.4|910.6|910.2|610
1627631040000|2021-07-30 07:44:00|910.8||910.6||910.8||910.6||0
1627631050000|2021-07-30 07:44:10|910.4|910|910.4|910|910.4|910|910.4|910|2506
1627631060000|2021-07-30 07:44:20|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|1830
1627631070000|2021-07-30 07:44:30|910|909.6|910.2|909.4|910.2|909.6|910|909.4|1255
1627631080000|2021-07-30 07:44:40|910||910||910||910||1100
1627631100000|2021-07-30 07:45:00|||||||||474
1627631120000|2021-07-30 07:45:20|909.8|909.2|909.2|908.6|909.8|909.2|908.8|908.4|5841
1627631130000|2021-07-30 07:45:30|909|908.4|908.6|908.2|909.2|908.6|908.4|907.8|23630
1627631150000|2021-07-30 07:45:50|908.4|908|908|907.4|908.4|908|908|907.2|9779
1627631160000|2021-07-30 07:46:00|908.2|907.6|907.4|907|908.2|907.6|907.4|907|27320
1627631170000|2021-07-30 07:46:10|907.2|906.8|907.2|906.6|907.4|906.8|907.2|906.6|5973
1627631190000|2021-07-30 07:46:30|907|906.8|906.8|906.4|907|906.8|906.8|906.2|6820
1627631200000|2021-07-30 07:46:40|906.6|906.2|906.8|906|906.8|906.2|906.4|906|863
1627631210000|2021-07-30 07:46:50|906.6||906.6||906.6||906.6||0
1627631220000|2021-07-30 07:47:00|||||||||674
1627631230000|2021-07-30 07:47:10|906.8|906.2|907.6|907|907.6|907.2|906.8|906|7991
1627631250000|2021-07-30 07:47:30|907.8|907.2|909|908.4|909|908.4|907.8|907.2|13980
1627631260000|2021-07-30 07:47:40|909.2|908.6|909.8|909.4|910.2|909.6|909.2|908.6|8184
1627631270000|2021-07-30 07:47:50|909.6|909.2|910|909.4|910|909.4|909.6|909.2|5661
1627631280000|2021-07-30 07:48:00|909.8|909.2|909.8|909.4|909.8|909.6|909.6|909.2|944
1627631290000|2021-07-30 07:48:10|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|925
1627631310000|2021-07-30 07:48:30|909.8|909.4|909.8|909.4|910|909.4|909.8|909.4|3076
1627631320000|2021-07-30 07:48:40|909.6|909.2|909.8|909.2|909.8|909.2|909.6|909.2|3168
1627631330000|2021-07-30 07:48:50|909.6|909|909.2|908.6|909.8|909|908.8|908|27868
1627631340000|2021-07-30 07:49:00|909|908.4|908.4|908|909|908.4|908.4|907.8|10155
1627631350000|2021-07-30 07:49:10|908.2|907.8|908.4|907.8|908.4|907.8|908|907.8|4523
1627631370000|2021-07-30 07:49:30|908.6|908|907.8|907.2|908.6|908|907.6|907|15218
1627631380000|2021-07-30 07:49:40|907.4|907|907.8|907|907.8|907|907.4|907|48
1627631390000|2021-07-30 07:49:50|907.6|906.8|907.4|906.8|907.6|906.8|907.4|906.8|1944
1627631400000|2021-07-30 07:50:00|907.6|907|907.8|907.4|907.8|907.4|907.6|907|10015
1627631410000|2021-07-30 07:50:10|908|907.6|908.2|908|908.2|908|908|907.6|3183
1627631420000|2021-07-30 07:50:20|908.4|907.8|908.4|907.8|908.8|908|908.2|907.6|3236
1627631430000|2021-07-30 07:50:30|908.2|907.6|908|907.4|908.2|907.6|907.8|907.4|5537
1627631440000|2021-07-30 07:50:40|907.8||907.8||907.8||907.8||0
1627631450000|2021-07-30 07:50:50|908|907.6|908.2|907.6|908.2|907.6|908|907.6|1019
1627631470000|2021-07-30 07:51:10|908.4|907.8|908.4|908|908.8|908.4|908.4|907.8|4843
1627631480000|2021-07-30 07:51:20|908.6|908.2|908.6|908.4|908.6|908.4|908.6|908.2|5429
1627631490000|2021-07-30 07:51:30||908.2||908.2||908.2||908.2|256
1627631500000|2021-07-30 07:51:40|908.4|908|908.2|907.6|908.4|908|908|907.6|4188
1627631510000|2021-07-30 07:51:50|908||908||908||908||0
1627631520000|2021-07-30 07:52:00|907.8|907.4|907.8|907.4|907.8|907.4|907.6|907.2|6439
1627631530000|2021-07-30 07:52:10|908|907.6|908.2|907.6|908.4|908.2|908|907.6|2898
1627631540000|2021-07-30 07:52:20|908||908||908||908||0
1627631560000|2021-07-30 07:52:40|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|2946
1627631580000|2021-07-30 07:53:00|908|907.6|908|907.6|908.4|908|907.8|907.6|5191
1627631590000|2021-07-30 07:53:10|908.2|907.8|908.2|907.8|908.4|907.8|908.2|907.6|5646
1627631600000|2021-07-30 07:53:20|908.4|908|908.8|908.2|908.8|908.4|908.4|908|5408
1627631610000|2021-07-30 07:53:30|908.6||908.6||908.6||908.6||0
1627631620000|2021-07-30 07:53:40|908.4|908|908|907.6|908.6|908|908|907.6|6211
1627631630000|2021-07-30 07:53:50|908.2|907.8|908.2|907.6|908.4|907.8|908|907.6|1556
1627631640000|2021-07-30 07:54:00|908||908||908||908||0
1627631650000|2021-07-30 07:54:10||907.4||907.4||907.4||907.4|305
1627631660000|2021-07-30 07:54:20|907.8||907.8||907.8||907.8||0
1627631680000|2021-07-30 07:54:40|908|907.6|908.8|908.4|908.8|908.4|908|907.6|4629
1627631690000|2021-07-30 07:54:50|908.6|908.6|909.2|908.8|909.4|908.8|908.6|908.2|3696
1627631730000|2021-07-30 07:55:30|909.4|909|909.4|909|909.6|909.2|909.2|909|2767
1627631770000|2021-07-30 07:56:10|909.2|908.8|909.2|908.6|909.4|909|909|908.6|8368
1627631780000|2021-07-30 07:56:20|909.4|908.8|909.4|908.8|909.6|909.4|909.4|908.8|9562
1627631790000|2021-07-30 07:56:30|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|0
1627631800000|2021-07-30 07:56:40|909|908.8|909.4|909|909.6|909.2|909|908.8|5526
1627631830000|2021-07-30 07:57:10|909.2|908.8|909|908.6|909.2|908.8|909|908.6|925
1627631840000|2021-07-30 07:57:20|908.8|908.4|909|908.8|909|908.8|908.8|908.4|5387
1627631850000|2021-07-30 07:57:30|909.2|909|909.4|909|909.6|909|909|908.8|13430
1627631860000|2021-07-30 07:57:40|909.6|909.2|909.6|909|910|909.6|909.4|909|16459
1627631880000|2021-07-30 07:58:00|||||||||618
1627631890000|2021-07-30 07:58:10|909.4|909.2|909.4|909|909.6|909.2|909.4|909|2373
1627631900000|2021-07-30 07:58:20|909.6|909.2|910|909.6|910|909.6|909.6|909.2|5529
1627631910000|2021-07-30 07:58:30|910.2|909.8|910.8|910.2|910.8|910.2|910.2|909.8|0
1627631920000|2021-07-30 07:58:40|910.6|910|910.4|910|910.6|910.2|910.2|910|3798
1627631940000|2021-07-30 07:59:00|910.6|910.2|911|910.6|911.2|910.6|910.6|910.2|5743
1627631950000|2021-07-30 07:59:10|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|1120
1627631960000|2021-07-30 07:59:20|911||911||911||910.8||0
1627631980000|2021-07-30 07:59:40|911.2|910.6|911.4|910.8|911.4|910.8|911.2|910.6|1628
1627631990000|2021-07-30 07:59:50||911||911||911.2||911|493
1627632000000|2021-07-30 08:00:00|||||||||375
1627632010000|2021-07-30 08:00:10|911|911.2|912.4|911.8|912.8|912.2|911|910.8|11685
1627632030000|2021-07-30 08:00:30|912.2||912.4||912.4||912.2||0
1627632040000|2021-07-30 08:00:40|912.2|911.6|912.6|911.8|912.8|912.2|911.8|911.4|9461
1627632050000|2021-07-30 08:00:50|912.4|912|912.4|911.8|912.4|912.2|912|911.8|1956
1627632060000|2021-07-30 08:01:00||912||911.8||912||911.8|0
1627632070000|2021-07-30 08:01:10|912.6|912|912.6|912|912.8|912.2|912.6|912|1906
1627632080000|2021-07-30 08:01:20||912.2||912.2||912.4||912|52
1627632090000|2021-07-30 08:01:30|912.4|912.4|913|912.4|913|912.4|912.4|912.4|3153
1627632110000|2021-07-30 08:01:50|913.2|912.6|913.4|913|913.4|913|913.2|912.6|4935
1627632120000|2021-07-30 08:02:00|913.2|912.8|912.8|912.4|913.2|912.8|912.8|912.2|7758
1627632130000|2021-07-30 08:02:10||912.2||912.4||912.4||912.2|0
1627632140000|2021-07-30 08:02:20|913|912.6|913.8|913.2|913.8|913.2|913|912.6|5163
1627632150000|2021-07-30 08:02:30|913.6|913|913.6|913|913.6|913|913.6|913|3
1627632160000|2021-07-30 08:02:40|913.4||913.6||913.6||913.4||0
1627632170000|2021-07-30 08:02:50|913.4|912.8|913|912.6|913.4|912.8|912.8|912.6|2759
1627632180000|2021-07-30 08:03:00|912.8|912.4|912.8|912.2|913|912.4|912.6|912.2|1411
1627632190000|2021-07-30 08:03:10||912.4||912.2||912.4||912.2|0
1627632200000|2021-07-30 08:03:20|913.2|912.4|913.8|913.2|913.8|913.6|913.2|912.4|10517
1627632210000|2021-07-30 08:03:30|914|913.4|914.2|913.8|914.2|913.8|914|913.4|1879
1627632230000|2021-07-30 08:03:50|914|913.6|914.2|913.6|914.2|913.6|914|913.6|349
1627632240000|2021-07-30 08:04:00|914|914|914|913.8|914|914|914|913.6|10814
1627632250000|2021-07-30 08:04:10|914.2|914|914.2|913.8|914.2|914|914.2|913.8|13405
1627632260000|2021-07-30 08:04:20|||||||||49
1627632270000|2021-07-30 08:04:30|914||914.2||914.2||914||0
1627632280000|2021-07-30 08:04:40|914|913.6|914|913.6|914|913.6|914|913.6|808
1627632290000|2021-07-30 08:04:50|914.2|913.8|914.2|913.6|914.2|914|914|913.6|15946
1627632300000|2021-07-30 08:05:00|914|913.8|914.2|913.6|914.2|914|914|913.6|3054
1627632310000|2021-07-30 08:05:10|913.8|913.8|914|913.6|914.2|913.8|913.8|913.6|1725
1627632320000|2021-07-30 08:05:20|||||||||2005
1627632330000|2021-07-30 08:05:30||913.8||913.8||913.8||913.8|526
1627632340000|2021-07-30 08:05:40|914.2|913.6|914.2|913.6|914.2|913.6|914|913.6|1840
1627632350000|2021-07-30 08:05:50|914||914||914||914||0
1627632360000|2021-07-30 08:06:00|914.2|913.8|915.4|914.8|915.4|915.2|914|913.6|52660
1627632370000|2021-07-30 08:06:10|915.6|915|915|914.6|916|915.6|915|914.6|12026
1627632400000|2021-07-30 08:06:40|914.8|914.8|915.2|914.6|915.2|915|914.8|914.6|6609
1627632410000|2021-07-30 08:06:50|915|914.8|915|914.6|915|915|915|914.6|7264
1627632420000|2021-07-30 08:07:00|915.2|914.8|915.2|914.6|915.4|915.2|915.2|914.6|6931
1627632430000|2021-07-30 08:07:10|915|914.4|914.8|914.4|915|914.4|914.8|914.2|5841
1627632440000|2021-07-30 08:07:20|915||914.8||915||914.8||0
1627632450000|2021-07-30 08:07:30|915|914.6|915.2|914.8|915.2|914.8|915|914.6|1326
1627632470000|2021-07-30 08:07:50|915|914.6|915|914.6|915|914.6|915|914.4|1009
1627632480000|2021-07-30 08:08:00|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.4|2918
1627632500000|2021-07-30 08:08:20|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|2185
1627632510000|2021-07-30 08:08:30|914.4|914|914.4|914|914.4|914|914.2|914|2121
1627632530000|2021-07-30 08:08:50|914.6|914.2|914.6|914.4|914.6|914.4|914.6|914.2|1899
1627632540000|2021-07-30 08:09:00|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914.2|358
1627632550000|2021-07-30 08:09:10|914.4|914|914.4|914.2|914.6|914.2|914.2|914|6087
1627632560000|2021-07-30 08:09:20||914||914||914||914|626
1627632570000|2021-07-30 08:09:30|914.6|914.2|914.6|914.4|914.6|914.4|914.6|914.2|2978
1627632580000|2021-07-30 08:09:40|914.8|914.6|915.4|914.8|915.4|915|914.8|914.6|1845
1627632590000|2021-07-30 08:09:50|915.2||915.2||915.2||915.2||0
1627632600000|2021-07-30 08:10:00|915|915|915.6|915|915.6|915.2|915|914.8|1419
1627632610000|2021-07-30 08:10:10|915.8||915.6||915.8||915.6||0
1627632620000|2021-07-30 08:10:20|915.8|915.2|915.8|915.4|915.8|915.4|915.6|915|100
1627632630000|2021-07-30 08:10:30|915.6|915.2|915.4|915|915.6|915.2|915.4|915|313
1627632640000|2021-07-30 08:10:40|915.6||915.6||915.6||915.6||0
1627632660000|2021-07-30 08:11:00|915.8|915.2|916|915.6|916|915.8|915.8|915.2|7530
1627632670000|2021-07-30 08:11:10|916.2|915.8|916.6|916|916.6|916|916.2|915.8|10524
1627632680000|2021-07-30 08:11:20||916.2||916||916.2||916|0
1627632690000|2021-07-30 08:11:30|916.4|915.8|916.2|915.8|916.4|916|916|915.6|10731
1627632700000|2021-07-30 08:11:40|916.4|916|916.6|916.2|916.6|916.2|916.4|916|738
1627632710000|2021-07-30 08:11:50|916.4|916|916.4|916|916.4|916|916.4|916|930
1627632720000|2021-07-30 08:12:00|916.2|916.2|916.4|915.8|916.4|916.2|916.2|915.8|6163
1627632730000|2021-07-30 08:12:10|916.2|915.6|916.2|915.6|916.2|915.6|916|915.6|2192
1627632740000|2021-07-30 08:12:20|916.4|915.8|915.6|915.2|916.4|916|915.4|914.8|21485
1627632750000|2021-07-30 08:12:30|915.8|915.4|916.2|915.8|916.2|915.8|915.8|915.4|4931
1627632760000|2021-07-30 08:12:40|916.4|916|916.4|916|916.6|916|916.2|916|5085
1627632770000|2021-07-30 08:12:50|916.2|915.8|915.8|915.2|916.2|915.8|915.8|915.2|6874
1627632780000|2021-07-30 08:13:00|915.6|915|915.6|915|915.6|915|915.6|915|467
1627632790000|2021-07-30 08:13:10|915.8|915.2|915.8|915.2|915.8|915.4|915.6|915.2|1341
1627632800000|2021-07-30 08:13:20|915.6|915|915|914.6|915.8|915.2|915|914.6|5616
1627632810000|2021-07-30 08:13:30|914.8|914.4|915|914.4|915|914.4|914.8|914.2|2713
1627632840000|2021-07-30 08:14:00||914.6||914.4||914.6||914.4|449
1627632850000|2021-07-30 08:14:10|914.8||914.8||914.8||914.8||0
1627632860000|2021-07-30 08:14:20|915|914.6|915.4|914.8|915.4|915|915|914.4|5011
1627632870000|2021-07-30 08:14:30|915.2||915.2||915.2||915.2||0
1627632880000|2021-07-30 08:14:40|915.4||915.2||915.4||915.2||0
1627632890000|2021-07-30 08:14:50|915.4||915.4||915.4||915.4||0
1627632900000|2021-07-30 08:15:00|915.6|915|916.4|916|916.6|916.4|915.6|915|25713
1627632910000|2021-07-30 08:15:10|916.6|916.2|916.6|916.4|916.6|916.4|916.6|916.2|8408
1627632920000|2021-07-30 08:15:20|916.8|916.6|917|916.6|917.2|916.6|916.8|916.6|4772
1627632930000|2021-07-30 08:15:30|917.2|916.8|917|916.6|917.4|917.2|916.8|916.4|18281
1627632940000|2021-07-30 08:15:40|916.8|916.4|916.8|916.2|917|916.6|916.6|916.2|2219
1627632950000|2021-07-30 08:15:50|917|916.4|917.2|916.6|917.2|917|916.8|916.2|3526
1627632960000|2021-07-30 08:16:00|917|916.4|917|916.6|917.4|917.2|917|916.4|4591
1627632970000|2021-07-30 08:16:10|917.2|916.8|916.8|916.2|917.4|917|916.8|916.2|8839
1627632980000|2021-07-30 08:16:20|917|916.4|917.4|916.8|917.4|917|917|916.4|6131
1627633010000|2021-07-30 08:16:50||917||917||917||917|0
1627633020000|2021-07-30 08:17:00|917.6|917.2|918|917.4|918|917.8|917.6|917.2|2036
1627633030000|2021-07-30 08:17:10|918.2|917.6|919|918.4|919|918.8|918.2|917.6|34158
1627633050000|2021-07-30 08:17:30||918.6||918.6||918.6||918.6|0
1627633060000|2021-07-30 08:17:40||918.4||918.4||918.4||918.4|300
1627633070000|2021-07-30 08:17:50|||||||||1242
1627633090000|2021-07-30 08:18:10|918.8|918.2|918.6|918.2|918.8|918.2|918.6|918.2|7914
1627633100000|2021-07-30 08:18:20|918.4|918|918.4|918|918.4|918|918.2|918|11444
1627633110000|2021-07-30 08:18:30|918.6|918.2|918.6|918.4|918.6|918.4|918.6|918.2|2310
1627633120000|2021-07-30 08:18:40|918.8|918.6|919|918.4|919.4|919|918.8|918.2|41510
1627633130000|2021-07-30 08:18:50|918.8|918.2|918.6|918|918.8|918.2|918.2|918|10488
1627633160000|2021-07-30 08:19:20|918.4|917.8|918.2|917.8|918.4|917.8|918.2|917.8|4435
1627633170000|2021-07-30 08:19:30|918|918|918.6|918.2|918.6|918.2|918|918|2237
1627633180000|2021-07-30 08:19:40|918.8|918.4|919|918.6|919|918.6|918.8|918.4|2270
1627633190000|2021-07-30 08:19:50|||||||||1258
1627633200000|2021-07-30 08:20:00|918.8|918.4|919|918.8|919|918.8|918.8|918.4|3240
1627633210000|2021-07-30 08:20:10|919.2|919|920|919.6|920|919.6|919.2|919|22411
1627633220000|2021-07-30 08:20:20|||||||||5
1627633230000|2021-07-30 08:20:30|920.2|919.8|920.4|920|920.6|920|920.2|919.8|4260
1627633240000|2021-07-30 08:20:40|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|2202
1627633250000|2021-07-30 08:20:50|920|919.6|920|919.6|920|919.6|920|919.6|1535
1627633260000|2021-07-30 08:21:00|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|1415
1627633270000|2021-07-30 08:21:10|||||||||124
1627633280000|2021-07-30 08:21:20|920|919.6|920|919.6|920|919.6|920|919.6|2015
1627633290000|2021-07-30 08:21:30|919.8|919.8|920.4|919.8|920.4|919.8|919.8|919.6|4202
1627633300000|2021-07-30 08:21:40|920.6|920|920.8|920.2|921|920.2|920.6|920|2691
1627633310000|2021-07-30 08:21:50|920.4|920.4|920.8|920.4|920.8|920.4|920.4|920.2|56
1627633320000|2021-07-30 08:22:00|921|920.6|921.2|921|921.2|921|921|920.6|1889
1627633330000|2021-07-30 08:22:10|921.4||921.6||921.6||921.4||2000
1627633340000|2021-07-30 08:22:20|921.4|921.2|921.8|921.4|922|921.8|921.4|921.2|4906
1627633350000|2021-07-30 08:22:30|921.6|921.6|921.8|921.2|921.8|921.6|921.6|921.2|7593
1627633360000|2021-07-30 08:22:40|922|921.4|922|921.4|922|921.4|922|921.4|0
1627633370000|2021-07-30 08:22:50||921.2||921.8||921.8||921.2|0
1627633380000|2021-07-30 08:23:00|922.2|922|922.2|921.6|922.6|922|922|921.6|24256
1627633390000|2021-07-30 08:23:10|922.4|921.8|922.4|921.8|922.6|922|922.4|921.8|1261
1627633400000|2021-07-30 08:23:20|922.2||922.2||922.4||922.2||659
1627633420000|2021-07-30 08:23:40|922|921.6|922.2|921.8|922.4|922|921.8|921.6|4273
1627633430000|2021-07-30 08:23:50|922.4|922|922.6|922.2|922.6|922.2|922.4|922|2120
1627633440000|2021-07-30 08:24:00|922.4|922|922.4|922|922.4|922|922.2|922|1652
1627633450000|2021-07-30 08:24:10|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|291
1627633460000|2021-07-30 08:24:20|922.4|922|922|921.4|922.4|922|922|921.4|6407
1627633470000|2021-07-30 08:24:30|921.8|921.2|921.4|920.8|921.8|921.2|921.2|920.6|4049
1627633480000|2021-07-30 08:24:40|921.6|921|921.6|921|921.6|921|921.4|921|84
1627633490000|2021-07-30 08:24:50|921.4|920.8|921.4|921.2|921.4|921.2|921.2|920.8|4170
1627633500000|2021-07-30 08:25:00|921.6|921|921.2|920.8|921.6|921|921.2|920.8|1751
1627633510000|2021-07-30 08:25:10|920.8|920.6|921.2|920.6|921.2|920.6|920.8|920.6|3483
1627633520000|2021-07-30 08:25:20|||||||||5
1627633530000|2021-07-30 08:25:30|921|920.4|921|920.6|921|920.6|920.8|920.4|4585
1627633540000|2021-07-30 08:25:40|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|1833
1627633560000|2021-07-30 08:26:00|920.6|920.2|920.8|920.2|920.8|920.2|920.6|920.2|6662
1627633580000|2021-07-30 08:26:20|920.6|920|920.4|919.8|920.6|920|920.4|919.8|340
1627633600000|2021-07-30 08:26:40|920.2|919.6|920|919.6|920.2|919.8|920|919.6|3565
1627633620000|2021-07-30 08:27:00|920.2|919.8|920.8|920|920.8|920.2|920.2|919.6|3665
1627633630000|2021-07-30 08:27:10|920.6|920.2|920.8|920.2|920.8|920.2|920.6|920.2|0
1627633640000|2021-07-30 08:27:20||920||920||920.2||920|232
1627633650000|2021-07-30 08:27:30|920.6|919.8|920.2|919.6|920.6|919.8|920.2|919.6|8710
1627633660000|2021-07-30 08:27:40|||||||||300
1627633670000|2021-07-30 08:27:50|920|919.4|920.2|919.4|920.2|919.4|919.6|919.4|2733
1627633680000|2021-07-30 08:28:00|920|919.6|920|919.6|920|919.6|920|919.6|0
1627633690000|2021-07-30 08:28:10|920.2|919.8|921|920.4|921|920.4|920.2|919.8|3673
1627633710000|2021-07-30 08:28:30|||||||||5
1627633730000|2021-07-30 08:28:50|921.2|920.6|921.4|920.8|921.4|920.8|921.2|920.6|1011
1627633760000|2021-07-30 08:29:20|||||||||1000
1627633770000|2021-07-30 08:29:30|||||||||5
1627633790000|2021-07-30 08:29:50|921.6|921|921.6|921.2|921.6|921.2|921.4|921|10906
1627633800000|2021-07-30 08:30:00|922|921.4|922|921.6|922|921.6|921.6|921.4|4478
1627633810000|2021-07-30 08:30:10|921.8|921.4|921.8|921.2|921.8|921.6|921.6|921.2|11431
1627633830000|2021-07-30 08:30:30|||||||||70
1627633840000|2021-07-30 08:30:40|921.6|921|920.8|920.4|921.6|921.2|920.8|920.4|5263
1627633850000|2021-07-30 08:30:50|921|920.6|921|920.4|921.2|920.8|921|920.4|3489
1627633860000|2021-07-30 08:31:00|920.8|920.2|920.2|919.8|921|920.2|920.2|919.8|7160
1627633870000|2021-07-30 08:31:10|920.4|920|920.4|920|920.4|920|920.4|920|0
1627633880000|2021-07-30 08:31:20|920.6||920.6||920.6||920.4||404
1627633890000|2021-07-30 08:31:30|920.8|920.2|920.8|920.4|921|920.4|920.8|920.2|5
1627633900000|2021-07-30 08:31:40|921||921||921||921||0
1627633910000|2021-07-30 08:31:50||920.6||920.4||920.6||920.4|0
1627633920000|2021-07-30 08:32:00|920.8|920|920|919.6|921|920|920|919.6|12058
1627633930000|2021-07-30 08:32:10|919.8|919.4|919.8|919.4|920|919.6|919.8|919.4|1186
1627633950000|2021-07-30 08:32:30|||||||||5
1627633980000|2021-07-30 08:33:00|919.6|919.2|919.8|919.2|919.8|919.2|919.2|919|7477
1627633990000|2021-07-30 08:33:10|919.6||919.6||919.6||919.6||0
1627634010000|2021-07-30 08:33:30|||||||||5
1627634020000|2021-07-30 08:33:40|919.4|919|919|918.8|919.4|919|919|918.8|7684
1627634040000|2021-07-30 08:34:00|918.8|918.6|918.4|918.2|919|918.8|918.4|918.2|3485
1627634050000|2021-07-30 08:34:10|918.2|918|918|917.4|918.2|918|918|917.4|5385
1627634070000|2021-07-30 08:34:30|||||||||5
1627634080000|2021-07-30 08:34:40|918.2|917.6|918|917.6|918.4|917.8|918|917.6|5057
1627634090000|2021-07-30 08:34:50||917.8||917.6||917.8||917.6|62
1627634110000|2021-07-30 08:35:10|917.8|917.4|917.8|917.2|918|917.4|917.8|917.2|3773
1627634120000|2021-07-30 08:35:20|918|917.4|918|917.4|918.6|917.8|918|917.4|4519
1627634130000|2021-07-30 08:35:30|917.8||917.8||917.8||917.8||5
1627634140000|2021-07-30 08:35:40|918|917.6|918.6|918|918.6|918|918|917.6|3398
1627634150000|2021-07-30 08:35:50|918.8|918.2|919|918.6|919|918.6|918.8|918.2|1647
1627634160000|2021-07-30 08:36:00|918.8|918.8|918.6|918.2|918.8|918.8|918.6|918.2|3384
1627634190000|2021-07-30 08:36:30|918.2|918|918.2|918|918.2|918|918.2|918|1249
1627634200000|2021-07-30 08:36:40|918|917.8|918.4|917.8|918.4|917.8|918|917.8|4452
1627634210000|2021-07-30 08:36:50||918||917.8||918||917.8|0
1627634220000|2021-07-30 08:37:00|918.2|917.6|918|917.6|918.2|917.8|917.8|917.4|7446
1627634230000|2021-07-30 08:37:10|918.2|917.8|918.8|918.2|918.8|918.2|918.2|917.8|4473
1627634240000|2021-07-30 08:37:20|919|918.4|919|918.6|919.2|918.6|918.8|918.2|0
1627634250000|2021-07-30 08:37:30|919.2||919||919.2||919||0
1627634260000|2021-07-30 08:37:40|919.2||919.2||919.2||919||5
1627634280000|2021-07-30 08:38:00|919.4|918.8|919.4|918.8|919.6|918.8|919.4|918.8|0
1627634290000|2021-07-30 08:38:10|919.2||919.4||919.4||919.2||0
1627634320000|2021-07-30 08:38:40|919.6|919|919.6|919.2|919.6|919.2|919.6|919|21
1627634330000|2021-07-30 08:38:50|919.4|919|919.4|918.8|919.6|919|919|918.8|5049
1627634340000|2021-07-30 08:39:00|919.2||919.2||919.2||919.2||0
1627634350000|2021-07-30 08:39:10|919|918.6|918.4|918.2|919|918.6|918.4|918|447
1627634360000|2021-07-30 08:39:20|918.6|918|918.8|918.2|918.8|918.2|918.6|918|1747
1627634370000|2021-07-30 08:39:30|918.6||918.6||918.6||918.6||488
1627634380000|2021-07-30 08:39:40|||||||||5
1627634390000|2021-07-30 08:39:50|918.4|918|918.4|918|918.4|918|918.4|918|1072
1627634400000|2021-07-30 08:40:00|918.6|918.2|918.6|918.2|918.8|918.2|918.4|918.2|0
1627634410000|2021-07-30 08:40:10|918.8||918.6||918.8||918.6||257
1627634420000|2021-07-30 08:40:20|918.4|918|917.6|917|918.6|918.2|917.6|917|16763
1627634430000|2021-07-30 08:40:30|917.4|916.8|918.6|918|918.6|918|917.4|916.8|8702
1627634440000|2021-07-30 08:40:40|918.4|918.2|918.8|918.2|919|918.4|918.4|918|4784
1627634450000|2021-07-30 08:40:50|919|918.4|919.4|919|919.6|919|919|918.4|0
1627634460000|2021-07-30 08:41:00|919.6||919.4||919.6||919.4||0
1627634470000|2021-07-30 08:41:10|919.6||919.4||919.6||919.4||68
1627634480000|2021-07-30 08:41:20|919.6||919.6||919.6||919.6||0
1627634490000|2021-07-30 08:41:30|919.4|918.8|919|918.8|919.4|919|919|918.8|5402
1627634500000|2021-07-30 08:41:40|||||||||5
1627634520000|2021-07-30 08:42:00|919.2|919|919.6|919|919.6|919|919.2|919|4742
1627634530000|2021-07-30 08:42:10|919.4|919.2|919.4|919.2|919.6|919.4|919.4|919.2|9795
1627634540000|2021-07-30 08:42:20|919.6|919|919.8|919.2|919.8|919.6|919.4|919|1031
1627634550000|2021-07-30 08:42:30|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|823
1627634560000|2021-07-30 08:42:40|||||||||5
1627634570000|2021-07-30 08:42:50|919.6||919.8||919.8||919.6||6134
1627634580000|2021-07-30 08:43:00||919.6||919.4||919.6||919.4|15976
1627634590000|2021-07-30 08:43:10|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919|1719
1627634600000|2021-07-30 08:43:20|919.8|919.4|920|919.8|920|919.8|919.8|919.4|3217
1627634610000|2021-07-30 08:43:30|920.2|920|920.6|920|920.6|920|920.2|920|5968
1627634620000|2021-07-30 08:43:40|920.4|920.2|920.6|920.2|920.8|920.2|920.4|920.2|1668
1627634630000|2021-07-30 08:43:50|920.8||920.8||920.8||920.6||0
1627634640000|2021-07-30 08:44:00|921|920.4|921|920.6|921|920.6|921|920.4|0
1627634650000|2021-07-30 08:44:10||920.8||920.8||920.8||920.8|0
1627634660000|2021-07-30 08:44:20|921.2|921|921.4|921|921.6|921|921.2|921|1080
1627634670000|2021-07-30 08:44:30|921.6|921.2|921.4|921|921.6|921.2|921.4|921|928
1627634680000|2021-07-30 08:44:40|921.2|920.8|921.2|920.6|921.2|920.8|921|920.6|5931
1627634700000|2021-07-30 08:45:00|921|920.4|921|920.4|921|920.6|920.8|920.2|6446
1627634720000|2021-07-30 08:45:20||920.6||920.4||920.8||920.4|3313
1627634730000|2021-07-30 08:45:30|921.2|920.6|921|920.8|921.4|920.8|921|920.6|906
1627634740000|2021-07-30 08:45:40|921.2|921|921.2|920.8|921.4|921|921.2|920.8|1005
1627634760000|2021-07-30 08:46:00|921.4|921|921.6|921.2|921.8|921.2|921.4|921|1100
1627634770000|2021-07-30 08:46:10|921.4|921|921.4|920.8|921.6|921.2|921.4|920.8|4
1627634800000|2021-07-30 08:46:40|921.2|920.6|921|920.4|921.2|920.6|920.8|920.4|841
1627634810000|2021-07-30 08:46:50|920.8|920.2|920.8|920.4|920.8|920.4|920.8|920.2|0
1627634820000|2021-07-30 08:47:00||920.2||920.2||920.2||920.2|0
1627634840000|2021-07-30 08:47:20|920.6||920.8||920.8||920.6||0
1627634850000|2021-07-30 08:47:30|920.6||920.6||920.6||920.6||107
1627634860000|2021-07-30 08:47:40|920.8|920.4|920.4|920.2|920.8|920.4|920.4|920.2|5
1627634880000|2021-07-30 08:48:00||920||920||920.2||920|4616
1627634900000|2021-07-30 08:48:20|920.2|919.8|920|919.4|920.2|919.8|920|919.4|2925
1627634920000|2021-07-30 08:48:40|920.2|919.6|920|919.4|920.2|919.8|920|919.4|3036
1627634930000|2021-07-30 08:48:50||919.6||919.6||919.6||919.6|0
1627634940000|2021-07-30 08:49:00|919.8||919.8||919.8||919.8||0
1627634950000|2021-07-30 08:49:10|920|919.8|920.2|919.8|920.2|919.8|920|919.8|4129
1627634960000|2021-07-30 08:49:20|920.4|920|920.4|920.2|920.4|920.2|920.4|920|0
1627634970000|2021-07-30 08:49:30|920.6|920.4|921|920.6|921|920.6|920.6|920.4|1468
1627634980000|2021-07-30 08:49:40|920.8|920.4|921|920.6|921|920.6|920.8|920.4|2049
1627634990000|2021-07-30 08:49:50|921.2|920.8|921.4|920.8|921.4|920.8|921.2|920.8|1150
1627635000000|2021-07-30 08:50:00|921.6|921|921.8|921.2|921.8|921.4|921.4|921|0
1627635010000|2021-07-30 08:50:10||921.4||921.6||921.6||921.4|0
1627635020000|2021-07-30 08:50:20|921.6|921.4|921.6|921.2|921.8|921.4|921.6|921.2|697
1627635040000|2021-07-30 08:50:40|||||||||5
1627635050000|2021-07-30 08:50:50|921.4|921|921.2|920.8|921.4|921|921.2|920.8|7290
1627635060000|2021-07-30 08:51:00|921|920.6|921|920.8|921.2|920.8|921|920.6|1975
1627635080000|2021-07-30 08:51:20|920.8|920.6|921.2|920.8|921.2|920.8|920.8|920.6|4046
1627635090000|2021-07-30 08:51:30|921.4|921|921.6|921|921.6|921|921.4|920.8|1000
1627635100000|2021-07-30 08:51:40|921.4|921.2|921.4|921.2|921.4|921.2|921.4|921.2|5
1627635110000|2021-07-30 08:51:50||921||921||921||921|525
1627635120000|2021-07-30 08:52:00|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|90
1627635140000|2021-07-30 08:52:20|921.4|921.4|921.6|921.2|921.6|921.4|921.4|921.2|1483
1627635150000|2021-07-30 08:52:30|921.4|921|921.4|920.8|921.4|921|921|920.8|2391
1627635160000|2021-07-30 08:52:40|921.6|921|921.6|921.4|921.6|921.4|921.6|921|1264
1627635170000|2021-07-30 08:52:50|921.4|921.2|921.6|921|921.6|921.2|921.4|921|4
1627635180000|2021-07-30 08:53:00|921.4|921.2|921.6|921|921.6|921.2|921.4|921|2739
1627635190000|2021-07-30 08:53:10|921.4|920.8|921|920.6|921.4|920.8|921|920.6|2842
1627635200000|2021-07-30 08:53:20|920.8|920.4|920.2|919.8|921|920.4|920.2|919.8|2806
1627635210000|2021-07-30 08:53:30|920|919.6|920.2|919.6|920.2|919.8|920|919.6|3677
1627635220000|2021-07-30 08:53:40|920|919.4|919.6|919.2|920|919.4|919.6|919.2|44684
1627635230000|2021-07-30 08:53:50|919.4|919|918.8|918.4|919.6|919|918.8|918.4|7187
1627635240000|2021-07-30 08:54:00|919|918.6|919.2|918.8|919.2|918.8|919|918.6|5863
1627635250000|2021-07-30 08:54:10|919.4|919|919.8|919.2|920.2|919.8|919.4|919|8229
1627635260000|2021-07-30 08:54:20|919.6|919.4|919.6|919.4|919.8|919.4|919.6|919.4|1146
1627635270000|2021-07-30 08:54:30|919.8|919.6|920.2|919.6|920.2|919.6|919.6|919.4|1033
1627635290000|2021-07-30 08:54:50|920||920||920||920||5
1627635300000|2021-07-30 08:55:00||919.8||919.8||919.8||919.8|0
1627635310000|2021-07-30 08:55:10||919.6||919.6||919.6||919.6|2200
1627635350000|2021-07-30 08:55:50|||||||||5
1627635370000|2021-07-30 08:56:10|920.2|919.8|920.8|920.2|920.8|920.2|920.2|919.8|1644
1627635390000|2021-07-30 08:56:30|921|920.4|920.8|920.4|921|920.4|920.8|920.4|0
1627635400000|2021-07-30 08:56:40|920.6|920.2|920.4|920|920.8|920.2|920.4|920|9658
1627635410000|2021-07-30 08:56:50|||||||||5
1627635450000|2021-07-30 08:57:30|920.2|919.8|920|919.6|920.2|919.8|920|919.6|2241
1627635460000|2021-07-30 08:57:40|919.8|919.4|919.8|919.4|920|919.6|919.8|919.2|2896
1627635480000|2021-07-30 08:58:00|919.6|919.2|919.8|919.4|919.8|919.4|919.4|919.2|3774
1627635490000|2021-07-30 08:58:10|920|919.6|920|919.6|920|919.6|920|919.6|1487
1627635510000|2021-07-30 08:58:30|920.2|919.8|920.4|920|920.4|920|920.2|919.8|6741
1627635530000|2021-07-30 08:58:50|920.2|919.8|920.2|919.8|920.4|919.8|920|919.8|1000
1627635540000|2021-07-30 08:59:00|||||||||5
1627635560000|2021-07-30 08:59:20|920.4|920|920.6|920.2|920.6|920.2|920.4|920|1044
1627635570000|2021-07-30 08:59:30|920.4|920|920.6|920.2|920.6|920.2|920.2|919.8|0
1627635580000|2021-07-30 08:59:40|920.4|919.8|920.2|919.8|920.6|919.8|920|919.8|12049
1627635590000|2021-07-30 08:59:50|||||||||1041
1627635600000|2021-07-30 09:00:00||920||919.8||920||919.8|55
1627635620000|2021-07-30 09:00:20||920||919.8||920||919.8|2247
1627635640000|2021-07-30 09:00:40||920||919.8||920||919.8|2400
1627635650000|2021-07-30 09:00:50|920|919.6|919.8|919.4|920|919.6|919.8|919.4|5709
1627635660000|2021-07-30 09:01:00|919.6|919.2|919.2|918.8|919.6|919.2|919.2|918.8|1660
1627635670000|2021-07-30 09:01:10|919.4|919|919.2|918.8|919.6|919.2|919.2|918.8|6506
1627635680000|2021-07-30 09:01:20|919.4|919|919.6|919.2|919.6|919.2|919.4|918.8|1675
1627635720000|2021-07-30 09:02:00|919.4|919|919.2|918.8|919.6|919|919.2|918.8|9078
1627635730000|2021-07-30 09:02:10|919|918.6|918.8|918.4|919|918.6|918.8|918.4|3861
1627635740000|2021-07-30 09:02:20|919|918.6|919.2|918.6|919.2|918.8|919|918.6|2902
1627635750000|2021-07-30 09:02:30||918.8||918.8||918.8||918.8|0
1627635770000|2021-07-30 09:02:50|||||||||709
1627635780000|2021-07-30 09:03:00|919.4|919|919.4|918.8|919.4|919|919.2|918.8|1679
1627635790000|2021-07-30 09:03:10|919.2||919.2||919.4||919.2||0
1627635800000|2021-07-30 09:03:20|919|918.6|918.8|918.4|919|918.6|918.8|918.4|4758
1627635810000|2021-07-30 09:03:30|919||918.8||919||918.8||0
1627635820000|2021-07-30 09:03:40|919|918.6|919.2|919|919.2|919|919|918.4|5964
1627635830000|2021-07-30 09:03:50|919|918.8|919|918.6|919|918.8|919|918.4|2467
1627635840000|2021-07-30 09:04:00|918.8|918.4|918.8|918.4|918.8|918.6|918.8|918.4|5425
1627635850000|2021-07-30 09:04:10|919|918.6|919.2|918.8|919.2|918.8|918.8|918.6|608
1627635900000|2021-07-30 09:05:00|919|918.6|919|918.4|919|918.6|918.8|918.4|3558
1627635910000|2021-07-30 09:05:10|918.8|918.2|918.6|918|918.8|918.2|918.6|918|236
1627635920000|2021-07-30 09:05:20|918.4||918.4||918.6||918.4||0
1627635930000|2021-07-30 09:05:30|918.6|918.2|918.4|918.2|918.8|918.4|918.4|918|2126
1627635940000|2021-07-30 09:05:40||918||918||918||918|0
1627635950000|2021-07-30 09:05:50|||||||||50
1627635960000|2021-07-30 09:06:00|918.2|917.8|918.4|917.8|918.6|918.2|918.2|917.8|5228
1627635980000|2021-07-30 09:06:20||918||918||918||917.8|0
1627636000000|2021-07-30 09:06:40|||||||||237
1627636010000|2021-07-30 09:06:50|918.2|917.8|917.8|917.4|918.4|917.8|917.6|917.4|13035
1627636020000|2021-07-30 09:07:00|918|917.6|918|917.6|918|917.8|918|917.6|2880
1627636030000|2021-07-30 09:07:10|917.8|917.4|917.6|917.2|917.8|917.4|917.6|917.2|428
1627636040000|2021-07-30 09:07:20|917.4|917|917.2|916.8|917.4|917|917.2|916.8|1242
1627636050000|2021-07-30 09:07:30|917.4|917|917.4|917.2|917.8|917.2|917.4|916.8|4175
1627636060000|2021-07-30 09:07:40|917.2|917|917.4|917.2|917.4|917.2|917.2|916.8|3945
1627636070000|2021-07-30 09:07:50|917.6||917.6||917.8||917.6||828
1627636080000|2021-07-30 09:08:00|||||||||5
1627636090000|2021-07-30 09:08:10|917.8|917.4|918|917.8|918|917.8|917.8|917.2|1314
1627636100000|2021-07-30 09:08:20|917.8|917.6|917.8|917.6|918|917.6|917.8|917.4|2238
1627636110000|2021-07-30 09:08:30|917.6|917.4|917.4|917|917.8|917.4|917.2|917|3791
1627636120000|2021-07-30 09:08:40|917.6|917.2|918|917.4|918|917.4|917.6|917.2|952
1627636130000|2021-07-30 09:08:50||917.6||917.6||917.6||917.6|0
1627636140000|2021-07-30 09:09:00|918.2|917.8|918.2|917.8|918.4|918|918.2|917.8|3714
1627636150000|2021-07-30 09:09:10|918.4|917.6|918.2|917.8|918.4|917.8|918|917.6|2711
1627636160000|2021-07-30 09:09:20|918.4|918|918|917.8|918.4|918|918|917.8|3315
1627636170000|2021-07-30 09:09:30|918.2|918|918.4|918|918.4|918|918.2|918|2713
1627636180000|2021-07-30 09:09:40|918.6||918.4||918.6||918.4||0
1627636190000|2021-07-30 09:09:50|918.6||918.4||918.6||918.4||0
1627636210000|2021-07-30 09:10:10|||||||||5
1627636220000|2021-07-30 09:10:20|918.2|917.8|918|917.6|918.2|917.8|918|917.6|1685
1627636240000|2021-07-30 09:10:40|917.8|917.4|917.2|917|917.8|917.4|917.2|917|6073
1627636250000|2021-07-30 09:10:50|917.4||917.4||917.4||917.2||435
1627636260000|2021-07-30 09:11:00|917.6|917.2|918|917.6|918|917.6|917.4|917.2|8455
1627636270000|2021-07-30 09:11:10|917.8|917.4|918|917.4|918|917.4|917.8|917.4|770
1627636280000|2021-07-30 09:11:20|918.2|917.6|918.2|917.8|918.2|917.8|918.2|917.6|0
1627636300000|2021-07-30 09:11:40|918|917.6|918.2|917.6|918.2|917.8|918|917.6|2999
1627636330000|2021-07-30 09:12:10||917.8||917.8||918||917.8|1260
1627636360000|2021-07-30 09:12:40|918|917.6|917.6|917.2|918|917.6|917.6|917.2|1167
1627636370000|2021-07-30 09:12:50|917.4|917|916.4|915.8|917.4|917|916|915.6|14840
1627636380000|2021-07-30 09:13:00|916.2||916.4||916.4||916.2||0
1627636390000|2021-07-30 09:13:10|916.6|916|916.6|916.4|916.8|916.4|916.4|916|4384
1627636400000|2021-07-30 09:13:20|916.8||916.8||916.8||916.8||1508
1627636440000|2021-07-30 09:14:00|917|916.6|917.2|916.6|917.2|916.6|917|916.6|4388
1627636450000|2021-07-30 09:14:10|917|916.8|916.4|916|917.2|916.8|916.4|916|8992
1627636460000|2021-07-30 09:14:20|916.2|915.8|916.2|915.8|916.4|915.8|916|915.6|3114
1627636470000|2021-07-30 09:14:30||915.6||915.6||915.6||915.6|0
1627636480000|2021-07-30 09:14:40|916|915.8|916.2|915.8|916.2|915.8|915.8|915.8|5352
1627636490000|2021-07-30 09:14:50||916||916||916||916|0
1627636500000|2021-07-30 09:15:00|916.4|916.2|917|916.4|917|916.4|916.4|916.2|7634
1627636510000|2021-07-30 09:15:10||916.6||916.6||916.6||916.6|0
1627636520000|2021-07-30 09:15:20|916.8|916.4|916.8|916.4|917|916.4|916.4|916.2|8183
1627636540000|2021-07-30 09:15:40|916.6||916.6||916.6||916.6||0
1627636560000|2021-07-30 09:16:00|916.8|916.6|916.8|916.4|917|916.8|916.6|916.4|6827
1627636570000|2021-07-30 09:16:10|916.6|916.6|916.8|916.4|917|916.6|916.6|916.4|58
1627636590000|2021-07-30 09:16:30|916.6|916.2|916.2|915.8|916.6|916.2|916.2|915.8|2738
1627636610000|2021-07-30 09:16:50|916|915.4|915.8|915.4|916|915.8|915.6|915.4|16775
1627636630000|2021-07-30 09:17:10|915.6|915.2|915.8|915.4|915.8|915.4|915.4|915.2|12200
1627636650000|2021-07-30 09:17:30|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915.2|436
1627636660000|2021-07-30 09:17:40|915.2|915|915.2|915|915.2|915|915.2|915|1225
1627636670000|2021-07-30 09:17:50|915.4|914.8|915|914.4|915.4|914.8|915|914.4|2250
1627636680000|2021-07-30 09:18:00|||||||||101
1627636690000|2021-07-30 09:18:10|914.8|914.6|914.8|914.4|915.2|915|914.8|914.4|24927
1627636700000|2021-07-30 09:18:20|914.6|914.2|914.4|914.2|914.6|914.2|914.4|914.2|7203
1627636710000|2021-07-30 09:18:30|914.2|914|914.2|914|914.2|914|914.2|913.8|1965
1627636730000|2021-07-30 09:18:50|914.4|913.8|914.2|914|914.4|914|914|913.8|1909
1627636750000|2021-07-30 09:19:10|||||||||4
1627636760000|2021-07-30 09:19:20|914.4|914.2|914.8|914.4|914.8|914.4|914.4|914.2|1200
1627636770000|2021-07-30 09:19:30|914.6|914.2|914.4|914|914.6|914.2|914.4|914|2438
1627636780000|2021-07-30 09:19:40|914.6|914.2|914.6|914.4|914.6|914.4|914.4|914.2|962
1627636800000|2021-07-30 09:20:00|914.8|914.6|915|914.6|915.4|915|914.8|914.4|14134
1627636810000|2021-07-30 09:20:10|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.4|6773
1627636830000|2021-07-30 09:20:30|914.6|914.2|914.8|914.4|914.8|914.4|914.4|914.2|6482
1627636840000|2021-07-30 09:20:40||914.6||914.4||914.6||914.4|2511
1627636850000|2021-07-30 09:20:50|914.6||914.6||914.6||914.6||0
1627636860000|2021-07-30 09:21:00|||||||||253
1627636880000|2021-07-30 09:21:20|914.8|914.6|914.8|914.4|915|914.8|914.8|914.4|3052
1627636890000|2021-07-30 09:21:30|915|914.6|914.8|914.6|915|914.6|914.8|914.6|0
1627636900000|2021-07-30 09:21:40||914.4||914.4||914.4||914.4|220
1627636910000|2021-07-30 09:21:50|914.6||914.6||914.6||914.6||0
1627636940000|2021-07-30 09:22:20|914.4|914.2|913.8|913.4|914.4|914.2|913.6|913.2|10070
1627636950000|2021-07-30 09:22:30|913.6|913.6|913.8|913.6|913.8|913.6|913.6|913.6|787
1627636960000|2021-07-30 09:22:40|913.6|913.4|913.8|913.4|913.8|913.4|913.6|913.4|6111
1627636970000|2021-07-30 09:22:50|913.6||913.6||913.8||913.6||3129
1627636980000|2021-07-30 09:23:00|913.4|913.2|913.4|912.8|913.6|913.2|913.2|912.6|13157
1627636990000|2021-07-30 09:23:10|913.2|913|913|912.8|913.2|913|913|912.4|1196
1627637000000|2021-07-30 09:23:20|913.2|913|914.2|913.6|914.2|913.8|913.2|913|4990
1627637010000|2021-07-30 09:23:30|914|913.8|914|913.8|914|913.8|914|913.8|0
1627637020000|2021-07-30 09:23:40|914.2|914|914.2|914|914.2|914|914.2|913.8|1404
1627637030000|2021-07-30 09:23:50|914|913.8|913.6|913.2|914|913.8|913.6|913.2|5333
1627637040000|2021-07-30 09:24:00|913.8|913.4|913.4|913|914|913.6|913.4|913|1100
1627637050000|2021-07-30 09:24:10|913.6|913.2|913.6|913.4|913.8|913.4|913.4|913.2|5149
1627637060000|2021-07-30 09:24:20||913.2||913.2||913.2||913.2|0
1627637100000|2021-07-30 09:25:00|913.4|913|913.8|913.4|913.8|913.6|913.2|913|7833
1627637120000|2021-07-30 09:25:20|913.6|913.2|914.2|913.8|914.2|913.8|913.6|913.2|2351
1627637130000|2021-07-30 09:25:30|914|913.6|913.8|913.4|914|913.6|913.8|913.2|1632
1627637140000|2021-07-30 09:25:40|914||913.8||914||913.8||0
1627637160000|2021-07-30 09:26:00|||||||||2000
1627637190000|2021-07-30 09:26:30|913.6||913.8||913.8||913.6||240
1627637200000|2021-07-30 09:26:40|913.6|913.2|913.6|913.2|913.6|913.2|913.4|913|3
1627637210000|2021-07-30 09:26:50|913.4|913|913.4|913|913.6|913.2|913.4|913|0
1627637220000|2021-07-30 09:27:00|913.6|913.2|913.4|913|913.6|913.2|913.4|913|1779
1627637230000|2021-07-30 09:27:10|913.6|913.2|913.6|913.2|913.8|913.6|913.4|913.2|11643
1627637240000|2021-07-30 09:27:20|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.2|1226
1627637250000|2021-07-30 09:27:30|914|913.6|914|913.6|914|913.6|914|913.6|0
1627637270000|2021-07-30 09:27:50|||||||||163
1627637280000|2021-07-30 09:28:00|913.8|913.4|913.6|913.4|913.8|913.6|913.6|913.4|1194
1627637290000|2021-07-30 09:28:10|913.4|913.2|913.8|913.4|913.8|913.6|913.4|913.2|3607
1627637300000|2021-07-30 09:28:20|914|913.8|914.2|913.8|914.2|913.8|914|913.8|3548
1627637310000|2021-07-30 09:28:30|914||914||914||914||0
1627637320000|2021-07-30 09:28:40|914.2|913.6|913.6|913.4|914.2|913.6|913.6|913.4|4135
1627637330000|2021-07-30 09:28:50|913.4|913.2|913.4|913.2|913.4|913.2|913.4|913|515
1627637340000|2021-07-30 09:29:00||913||913||913||913|0
1627637350000|2021-07-30 09:29:10|||||||||1099
1627637360000|2021-07-30 09:29:20|913.6|913.2|913.6|913.4|913.6|913.4|913.6|913.2|549
1627637370000|2021-07-30 09:29:30|913.8|913.6|914.2|913.8|914.2|913.8|913.8|913.6|3825
1627637380000|2021-07-30 09:29:40|914|913.6|914.2|913.8|914.2|913.8|914|913.6|856
1627637390000|2021-07-30 09:29:50|914||914||914||914||0
1627637400000|2021-07-30 09:30:00|913.8|913.6|913.8|913.4|913.8|913.6|913.8|913.4|60
1627637410000|2021-07-30 09:30:10|914|913.6|914|913.6|914|913.8|914|913.4|3006
1627637420000|2021-07-30 09:30:20|914.2|913.8|914.2|913.8|914.4|914|914|913.6|9734
1627637430000|2021-07-30 09:30:30|914|913.6|914.2|913.8|914.2|914|914|913.6|3479
1627637440000|2021-07-30 09:30:40|914.4|914|914.6|914.2|914.6|914.2|914.4|913.8|13143
1627637460000|2021-07-30 09:31:00|914.4|914|914.4|914|914.6|914.2|914.2|914|3823
1627637470000|2021-07-30 09:31:10|914.6|914.2|914.6|914.4|914.6|914.4|914.4|914|6989
1627637480000|2021-07-30 09:31:20|914.8|914.6|914.6|914.4|914.8|914.6|914.6|914.4|1047
1627637490000|2021-07-30 09:31:30|914.4|914.2|914.2|913.8|914.4|914.2|914.2|913.8|1991
1627637500000|2021-07-30 09:31:40|914||914.2||914.2||914||0
1627637510000|2021-07-30 09:31:50|914||914.2||914.2||914||0
1627637520000|2021-07-30 09:32:00|914|913.6|914|913.4|914|913.6|913.6|913.2|2032
1627637530000|2021-07-30 09:32:10|913.8|913.6|913.6|913.2|913.8|913.6|913.6|913.2|0
1627637540000|2021-07-30 09:32:20|||||||||3500
1627637550000|2021-07-30 09:32:30|913.4|913|913.2|912.8|913.4|913|913.2|912.8|372
1627637570000|2021-07-30 09:32:50|913|913|913.6|913|913.6|913.2|913|913|2621
1627637580000|2021-07-30 09:33:00|913.4|913.2|913.4|913|913.4|913.4|913.4|913|0
1627637590000|2021-07-30 09:33:10|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|0
1627637600000|2021-07-30 09:33:20|913.8|913.4|914|913.4|914|913.4|913.6|913.4|709
1627637610000|2021-07-30 09:33:30|913.8|913.6|914|913.6|914|913.8|913.8|913.6|1004
1627637620000|2021-07-30 09:33:40|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.4|386
1627637630000|2021-07-30 09:33:50|914|913.6|913.8|913.4|914|913.6|913.8|913.4|0
1627637640000|2021-07-30 09:34:00||913.6||913.6||913.6||913.4|0
1627637650000|2021-07-30 09:34:10||913.4||913.4||913.6||913.4|0
1627637680000|2021-07-30 09:34:40||913.6||913.4||913.6||913.4|1500
1627637700000|2021-07-30 09:35:00|||||||||274
1627637710000|2021-07-30 09:35:10|914|913.6|914.8|914.4|915|914.6|914|913.6|11459
1627637730000|2021-07-30 09:35:30|914.6|914.2|914.2|913.8|914.8|914.2|914.2|913.8|4268
1627637740000|2021-07-30 09:35:40|914|914|914|913.8|914|914|914|913.8|368
1627637750000|2021-07-30 09:35:50|914.2|914|913.8|913.4|914.2|914|913.6|913.2|2329
1627637770000|2021-07-30 09:36:10|913.6|913.2|913.4|913.2|913.6|913.4|913.4|912.8|0
1627637780000|2021-07-30 09:36:20|913.6|913.4|913.4|913.2|913.6|913.4|913.4|913.2|357
1627637800000|2021-07-30 09:36:40|913.2|913|913|912.6|913.2|913|913|912.6|895
1627637810000|2021-07-30 09:36:50|913.2|912.8|913|912.6|913.2|912.8|913|912.6|0
1627637820000|2021-07-30 09:37:00|913.2|912.4|912.6|912.2|913.2|912.6|912.6|912.2|1997
1627637830000|2021-07-30 09:37:10|912.4|912.4|912.6|912.2|912.6|912.4|912.4|912|237
1627637840000|2021-07-30 09:37:20|912.8|912|913|912.4|913|912.6|912.6|912|78
1627637850000|2021-07-30 09:37:30||912.6||912.6||912.6||912.6|0
1627637860000|2021-07-30 09:37:40|912.8|912.4|912.8|912.4|913|912.4|912.8|912.4|0
1627637870000|2021-07-30 09:37:50|913||912.8||913||912.8||0
1627637880000|2021-07-30 09:38:00||912.2||912.6||912.6||912.2|0
1627637890000|2021-07-30 09:38:10|913|912.8|913.4|913|913.4|913|913|912.6|6617
1627637900000|2021-07-30 09:38:20|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|1200
1627637910000|2021-07-30 09:38:30|913.4|913|913.2|912.8|913.4|913|913.2|912.8|831
1627637930000|2021-07-30 09:38:50|913.4|913|913.6|913.2|913.6|913.2|913.4|913|1044
1627637960000|2021-07-30 09:39:20|||||||||439
1627638030000|2021-07-30 09:40:30|913.8|913.4|913.8|913.2|913.8|913.6|913.6|913.2|2571
1627638040000|2021-07-30 09:40:40|914|913.4|914|913.6|914|913.6|914|913.4|0
1627638050000|2021-07-30 09:40:50|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|2552
1627638090000|2021-07-30 09:41:30|913.4|913|913.4|913|913.4|913|913.2|912.8|2874
1627638100000|2021-07-30 09:41:40|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|0
1627638110000|2021-07-30 09:41:50|913|913|913.2|913|913.2|913|913|913|1437
1627638120000|2021-07-30 09:42:00||912.8||912.8||912.8||912.8|0
1627638130000|2021-07-30 09:42:10|913.4|913|913.2|913|913.4|913.2|913|912.8|3121
1627638150000|2021-07-30 09:42:30|913.4||913.4||913.4||913.4||1041
1627638160000|2021-07-30 09:42:40|913.2|912.8|913|912.8|913.2|912.8|913|912.8|469
1627638170000|2021-07-30 09:42:50||912.6||912.6||912.8||912.6|0
1627638180000|2021-07-30 09:43:00|912.8|912.8|913.2|912.8|913.2|913|912.8|912.8|5966
1627638190000|2021-07-30 09:43:10|913.4|913|913.8|913.2|913.8|913.4|913.4|913|369
1627638200000|2021-07-30 09:43:20|913.6||913.6||913.6||913.6||0
1627638210000|2021-07-30 09:43:30|913.4|913|914|913.6|914|913.6|913.4|913|2339
1627638220000|2021-07-30 09:43:40|913.8||913.8||913.8||913.8||0
1627638240000|2021-07-30 09:44:00|||||||||475
1627638250000|2021-07-30 09:44:10|913.6|913.4|913.6|913.2|913.8|913.4|913.4|913.2|459
1627638260000|2021-07-30 09:44:20|913.4|913|913.6|913.2|913.6|913.2|913.4|913|1179
1627638280000|2021-07-30 09:44:40|913.4|913|913.6|913.2|913.6|913.2|913.4|913|3000
1627638290000|2021-07-30 09:44:50|913.4||913.4||913.4||913.4||0
1627638300000|2021-07-30 09:45:00|913.2|913|914.4|914|914.4|914|913.2|912.8|17117
1627638310000|2021-07-30 09:45:10|914.6|914.2|914.4|914|915|914.6|914.2|913.8|24219
1627638320000|2021-07-30 09:45:20|914|913.8|914.2|913.8|914.4|914.2|913.8|913.6|30935
1627638330000|2021-07-30 09:45:30|914|913.6|913.8|913.4|914|913.6|913.6|913.4|775
1627638340000|2021-07-30 09:45:40|914|913.6|914.2|913.8|914.2|914|914|913.6|22335
1627638350000|2021-07-30 09:45:50|914|913.6|913.8|913.4|914|913.6|913.8|913.4|4844
1627638360000|2021-07-30 09:46:00|913.6|913.2|913.8|913.4|913.8|913.6|913.4|913.2|7516
1627638370000|2021-07-30 09:46:10|914|913.6|914.4|913.8|914.4|914|914|913.6|4787
1627638380000|2021-07-30 09:46:20|914.2||914.4||914.4||914.2||0
1627638390000|2021-07-30 09:46:30|914.2||914.2||914.4||914.2||0
1627638400000|2021-07-30 09:46:40|914.4|914|914.4|914|914.4|914|914.2|914|0
1627638410000|2021-07-30 09:46:50|914.2|913.8|913.8|913.4|914.2|913.8|913.8|913.4|4307
1627638420000|2021-07-30 09:47:00|914|913.6|913.8|913.4|914|913.6|913.8|913.4|256
1627638430000|2021-07-30 09:47:10|914|913.6|913.8|913.4|914|913.6|913.8|913.4|0
1627638450000|2021-07-30 09:47:30|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|1264
1627638460000|2021-07-30 09:47:40||913.2||913.4||913.4||913.2|0
1627638470000|2021-07-30 09:47:50|913.6|913.2|913.6|913.2|913.8|913.4|913.6|913.2|0
1627638490000|2021-07-30 09:48:10||913.4||913.2||913.4||913.2|0
1627638500000|2021-07-30 09:48:20||913.4||913.2||913.4||913.2|0
1627638510000|2021-07-30 09:48:30||913.4||913.2||913.4||913.2|0
1627638520000|2021-07-30 09:48:40|913.4|913|913.4|912.8|913.4|913|913.2|912.8|187
1627638530000|2021-07-30 09:48:50|913.2||913.2||913.2||913.2||0
1627638540000|2021-07-30 09:49:00|913|912.6|913|912.6|913|912.8|913|912.6|6738
1627638550000|2021-07-30 09:49:10|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|3
1627638560000|2021-07-30 09:49:20|912.4||912.4||912.6||912.4||168
1627638570000|2021-07-30 09:49:30|912.6|912.4|912.6|912.2|912.6|912.4|912.6|912.2|264
1627638600000|2021-07-30 09:50:00|912.4|912|912.2|911.8|912.6|912|912.2|911.8|1777
1627638610000|2021-07-30 09:50:10|912|911.6|912.2|911.8|912.2|911.8|911.8|911.4|1636
1627638620000|2021-07-30 09:50:20|912.4|911.6|912.4|912|912.4|912|912.4|911.6|0
1627638630000|2021-07-30 09:50:30|912.2|911.8|912|911.6|912.2|912|912|911.6|0
1627638640000|2021-07-30 09:50:40|912.2|911.4|912|911.6|912.2|911.6|912|911.4|0
1627638660000|2021-07-30 09:51:00|911.8|911.4|912|911.6|912|911.6|911.8|911.4|3
1627638670000|2021-07-30 09:51:10|911.8|911.4|911.8|911.4|912|911.4|911.6|911.2|0
1627638680000|2021-07-30 09:51:20|911.6|911.2|911.8|911.2|911.8|911.4|911.6|911.2|785
1627638690000|2021-07-30 09:51:30|911.6|911.4|911.6|911.2|911.6|911.4|911.6|911.2|0
1627638720000|2021-07-30 09:52:00|911.4|911|911.4|911|911.6|911|911.2|911|1541
1627638740000|2021-07-30 09:52:20|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|3315
1627638760000|2021-07-30 09:52:40|911||911||911.2||911||6343
1627638770000|2021-07-30 09:52:50|910.8|910.6|911|910.6|911|910.8|910.8|910.6|3049
1627638780000|2021-07-30 09:53:00|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|10246
1627638790000|2021-07-30 09:53:10|910.6||910.6||910.6||910.6||1123
1627638800000|2021-07-30 09:53:20|910.8|910.6|911|910.6|911|910.8|910.8|910.6|3753
1627638810000|2021-07-30 09:53:30|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|181
1627638820000|2021-07-30 09:53:40|910.6|910.6|910.8|910.4|910.8|910.6|910.6|910.4|1636
1627638830000|2021-07-30 09:53:50|910.6||910.6||910.6||910.6||0
1627638840000|2021-07-30 09:54:00|910.4|910.2|910.2|909.8|910.4|910.2|909.8|909.4|53442
1627638850000|2021-07-30 09:54:10|910|910|910|909.6|910.2|910|910|909.4|8290
1627638860000|2021-07-30 09:54:20|909.8|909.4|910.4|910|910.6|910.2|909.8|909.4|8115
1627638870000|2021-07-30 09:54:30|910.2|910.2|910.4|910.2|910.4|910.2|910.2|910.2|1588
1627638880000|2021-07-30 09:54:40|910.6|910.4|910.6|910.2|910.6|910.4|910.6|910.2|255
1627638890000|2021-07-30 09:54:50||910.4||910.4||910.4||910.4|0
1627638910000|2021-07-30 09:55:10|910.8|910.6|911|910.6|911|910.6|910.8|910.4|2698
1627638940000|2021-07-30 09:55:40|910.8|910.4|910.6|910.4|910.8|910.4|910.6|910.4|47
1627638950000|2021-07-30 09:55:50|910.4|910.2|910.2|909.8|910.6|910.2|910.2|909.8|4039
1627638960000|2021-07-30 09:56:00|910.4|910|910.4|910|910.4|910.2|910.4|910|3678
1627638970000|2021-07-30 09:56:10|910.2|909.8|910.4|909.8|910.4|909.8|910.2|909.8|0
1627638980000|2021-07-30 09:56:20|910.2|910|910.2|909.8|910.2|910|910.2|909.8|3
1627638990000|2021-07-30 09:56:30|910.4|910|910.4|910|910.4|910|910.4|910|2407
1627639010000|2021-07-30 09:56:50|910.8|910.2|910.8|910.4|911|910.8|910.8|910|19995
1627639020000|2021-07-30 09:57:00|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910.2|0
1627639030000|2021-07-30 09:57:10|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|0
1627639050000|2021-07-30 09:57:30|910.8|910.4|911|910.6|911|910.6|910.8|910.2|1156
1627639110000|2021-07-30 09:58:30|910.8|910.8|911|910.6|911|910.8|910.8|910.6|3346
1627639120000|2021-07-30 09:58:40|911.2|910.8|911.2|911|911.4|911|911.2|910.6|485
1627639130000|2021-07-30 09:58:50|911|910.8|911|910.6|911.2|911|910.8|910.6|3842
1627639140000|2021-07-30 09:59:00|910.8||911||911||910.8||0
1627639170000|2021-07-30 09:59:30|910.8|910.4|911|910.6|911|910.6|910.6|910.2|7960
1627639180000|2021-07-30 09:59:40|910.8|910.4|910.8|910.4|911|910.6|910.8|910.4|0
1627639190000|2021-07-30 09:59:50|910.6|910.2|910.4|910.2|910.6|910.2|910.4|910|3518
1627639200000|2021-07-30 10:00:00|910.6|910|911.2|910.8|911.2|910.8|910.6|910|277
1627639210000|2021-07-30 10:00:10|911.4|911|911.6|911.2|911.6|911.4|911.4|911|558
1627639220000|2021-07-30 10:00:20|911.4|911|911.4|911|911.6|911|911.4|911|0
1627639230000|2021-07-30 10:00:30|911.6|911.2|911.6|911.2|911.8|911.4|911.4|911|754
1627639240000|2021-07-30 10:00:40|911.4|911|911.2|910.6|911.4|911|911|910.6|2143
1627639250000|2021-07-30 10:00:50|911|910.4|911|910.6|911|910.6|910.8|910.4|0
1627639260000|2021-07-30 10:01:00|910.8|910.4|910.8|910.4|911|910.4|910.8|910.2|0
1627639270000|2021-07-30 10:01:10|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910.2|1186
1627639280000|2021-07-30 10:01:20|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910.2|0
1627639290000|2021-07-30 10:01:30|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|23
1627639300000|2021-07-30 10:01:40|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.4|1865
1627639320000|2021-07-30 10:02:00|910.6||910.8||910.8||910.6||0
1627639340000|2021-07-30 10:02:20|910.6|910.2|910.6|910.2|910.6|910.2|910.4|910.2|945
1627639370000|2021-07-30 10:02:50|910.4||910.4||910.4||910.4||1028
1627639380000|2021-07-30 10:03:00|910.2|910|910.4|910|910.4|910.2|910.2|910|4319
1627639390000|2021-07-30 10:03:10|910.6|910.2|910.8|910.4|910.8|910.4|910.4|910|4837
1627639400000|2021-07-30 10:03:20|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910.2|133
1627639410000|2021-07-30 10:03:30|911|910.2|910.8|910.4|911|910.4|910.8|910.2|0
1627639420000|2021-07-30 10:03:40|911|910.2|910.8|910.4|911|910.4|910.6|910.2|0
1627639430000|2021-07-30 10:03:50|911|910.6|911|910.6|911|910.6|911|910.6|0
1627639440000|2021-07-30 10:04:00|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.4|0
1627639450000|2021-07-30 10:04:10|911|910.6|911.2|911|911.2|911|910.8|910.6|3176
1627639460000|2021-07-30 10:04:20|911.4|910.8|911.2|910.8|911.4|911|911.2|910.8|0
1627639480000|2021-07-30 10:04:40|911|910.6|911|910.6|911|910.8|910.8|910.4|3099
1627639510000|2021-07-30 10:05:10||910.8||910.6||910.8||910.6|2743
1627639530000|2021-07-30 10:05:30||910.8||910.8||910.8||910.6|0
1627639540000|2021-07-30 10:05:40|911.2|911|911.4|911|911.6|911|911.2|910.8|815
1627639560000|2021-07-30 10:06:00|911.2|910.8|911.4|911|911.4|911|911.2|910.8|322
1627639570000|2021-07-30 10:06:10|911.6||911.6||911.6||911.4||0
1627639580000|2021-07-30 10:06:20|911.4||911.4||911.6||911.4||0
1627639590000|2021-07-30 10:06:30|911.2|910.8|911.2|910.8|911.4|910.8|911|910.8|4282
1627639600000|2021-07-30 10:06:40|911|910.6|911|910.6|911|910.6|910.6|910.2|2332
1627639610000|2021-07-30 10:06:50|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|0
1627639620000|2021-07-30 10:07:00|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910.2|0
1627639640000|2021-07-30 10:07:20|911|910.6|911.2|910.8|911.2|911|911|910.6|1112
1627639690000|2021-07-30 10:08:10|911.4|911|911.8|911.4|911.8|911.4|911.4|911|3384
1627639700000|2021-07-30 10:08:20|912|911.6|912|911.4|912|911.8|911.6|911.4|1694
1627639710000|2021-07-30 10:08:30|912.2|911.6|912.2|911.6|912.2|911.6|912|911.6|0
1627639720000|2021-07-30 10:08:40|912||912||912.2||912||0
1627639730000|2021-07-30 10:08:50|912.2|911.8|912.2|911.8|912.4|912|912|911.8|4839
1627639740000|2021-07-30 10:09:00||911.6||911.8||911.8||911.6|0
1627639750000|2021-07-30 10:09:10|912.4|912|912.6|912.2|912.6|912.2|912.4|911.8|1395
1627639760000|2021-07-30 10:09:20|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|262
1627639770000|2021-07-30 10:09:30|912.4|912|912.2|911.8|912.4|912|912.2|911.8|3637
1627639780000|2021-07-30 10:09:40|912.4|911.6|912|911.6|912.4|911.6|911.8|911.4|1336
1627639790000|2021-07-30 10:09:50||911.4||911.6||911.6||911.4|0
1627639800000|2021-07-30 10:10:00|911.8|911.4|912|911.6|912|911.6|911.8|911.4|0
1627639810000|2021-07-30 10:10:10||911.8||911.8||911.8||911.8|1950
1627639820000|2021-07-30 10:10:20||911.6||911.6||911.6||911.4|3
1627639840000|2021-07-30 10:10:40|911.8|911.4|911.8|911.4|911.8|911.4|911.6|911.4|56
1627639850000|2021-07-30 10:10:50|911.6|911.2|911.4|911|911.6|911.2|911.4|911|569
1627639860000|2021-07-30 10:11:00|911.6|911.2|911.8|911.4|911.8|911.4|911.4|911|1240
1627639870000|2021-07-30 10:11:10|911.6|911.2|911.6|911.2|911.8|911.2|911.6|911|474
1627639880000|2021-07-30 10:11:20|911.4|911|911.4|911|911.4|911|911.4|910.8|1204
1627639890000|2021-07-30 10:11:30|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.6|0
1627639900000|2021-07-30 10:11:40||910.6||910.8||910.8||910.6|0
1627639920000|2021-07-30 10:12:00|911.4|910.6|911.4|910.8|911.4|911|911.2|910.6|2000
1627639930000|2021-07-30 10:12:10||911||911||911||911|0
1627639940000|2021-07-30 10:12:20|911.6|911.2|911.4|911|911.6|911.2|911.4|911|0
1627639950000|2021-07-30 10:12:30|911.6|911.2|911.8|911.2|911.8|911.2|911.4|911.2|0
1627639960000|2021-07-30 10:12:40|911.6||911.6||911.8||911.6||0
1627639970000|2021-07-30 10:12:50|911.8||911.6||911.8||911.4||193
1627639980000|2021-07-30 10:13:00|911.4|911|911.2|910.8|911.4|911|911|910.6|2023
1627639990000|2021-07-30 10:13:10|911.4|910.6|911.4|910.8|911.4|911|911.2|910.6|0
1627640000000|2021-07-30 10:13:20|911.6|911|911.6|911.2|911.6|911.2|911.4|910.8|0
1627640010000|2021-07-30 10:13:30|911.4|911|911.4|911|911.4|911|911.4|911|0
1627640020000|2021-07-30 10:13:40|911.2|910.8|911|910.6|911.2|910.8|910.8|910.6|3091
1627640030000|2021-07-30 10:13:50|910.8|910.4|911|910.6|911|910.6|910.8|910.4|2254
1627640040000|2021-07-30 10:14:00|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.4|0
1627640060000|2021-07-30 10:14:20||910.2||910.4||910.4||910.2|823
1627640070000|2021-07-30 10:14:30|910.6|910.2|911|910.6|911|910.8|910.6|910.2|4504
1627640080000|2021-07-30 10:14:40|911.2|910.8|911.4|911|911.6|911|911.2|910.8|1039
1627640090000|2021-07-30 10:14:50|911.6||911.4||911.6||911.4||0
1627640110000|2021-07-30 10:15:10|911.6|911.2|911.6|911.2|911.8|911.4|911.4|911.2|1508
1627640120000|2021-07-30 10:15:20|911.8|911.4|911.6|911.2|911.8|911.4|911.4|911.2|0
1627640130000|2021-07-30 10:15:30||911.4||911.4||911.4||911.4|0
1627640140000|2021-07-30 10:15:40|911.8|911.6|912|911.6|912|911.6|911.8|911.4|846
1627640160000|2021-07-30 10:16:00|911.8|911.4|912|911.6|912|911.6|911.8|911.4|867
1627640170000|2021-07-30 10:16:10|911.8|911.4|911.8|911.4|912|911.6|911.8|911.4|1167
1627640180000|2021-07-30 10:16:20|912|911.6|912|911.6|912|911.6|911.8|911.6|0
1627640190000|2021-07-30 10:16:30|912.2|911.8|912.4|912|912.4|912|912.2|911.6|5888
1627640210000|2021-07-30 10:16:50|912.6|912.2|912.8|912.4|913|912.4|912.6|912.2|410
1627640220000|2021-07-30 10:17:00|913|912.6|913.2|912.8|913.2|912.8|913|912.6|1354
1627640230000|2021-07-30 10:17:10|913.4|913|913.4|913|913.4|913|913.4|913|0
1627640240000|2021-07-30 10:17:20|913.6|913.2|913.8|913.2|913.8|913.4|913.6|913.2|1244
1627640250000|2021-07-30 10:17:30|914|913.4|914|913.6|914|913.6|914|913.4|5107
1627640280000|2021-07-30 10:18:00|913.8|913.4|913.4|913|913.8|913.4|913.2|913|5952
1627640290000|2021-07-30 10:18:10|913.6|913.2|913.2|912.8|913.6|913.2|913.2|912.8|1143
1627640310000|2021-07-30 10:18:30|913.4|913|913.2|912.8|913.4|913|913.2|912.8|2254
1627640330000|2021-07-30 10:18:50|913.4|913|913.6|913|913.6|913|913.2|912.8|0
1627640340000|2021-07-30 10:19:00|913.4|912.8|913.4|912.8|913.6|913|913.4|912.8|0
1627640350000|2021-07-30 10:19:10|913.6|913|913.6|913.2|913.8|913.2|913.6|913|63
1627640360000|2021-07-30 10:19:20|913.8||913.8||913.8||913.6||0
1627640370000|2021-07-30 10:19:30|913.6|913.4|914|913.6|914.2|913.8|913.6|913.4|11946
1627640380000|2021-07-30 10:19:40|913.8||914||914||913.8||4663
1627640410000|2021-07-30 10:20:10|914.2|913.8|914.6|914.2|914.8|914.2|914.2|913.8|1541
1627640420000|2021-07-30 10:20:20|914.4|914|914.4|913.8|914.6|914|914.4|913.8|281
1627640430000|2021-07-30 10:20:30|914.6|914|914.8|914.4|915.2|914.8|914.6|914|5016
1627640440000|2021-07-30 10:20:40|915|914.6|915|914.6|915.2|914.8|915|914.6|3196
1627640450000|2021-07-30 10:20:50|914.8|914.8|914.8|914.4|915|914.8|914.8|914.4|4288
1627640460000|2021-07-30 10:21:00|914.6|914.6|914.4|913.8|915|914.6|914.2|913.6|240
1627640470000|2021-07-30 10:21:10|914.2||914.2||914.2||914.2||0
1627640480000|2021-07-30 10:21:20|914.4||914.2||914.4||914.2||0
1627640490000|2021-07-30 10:21:30|914|913.6|914|913.6|914|913.6|914|913.4|0
1627640500000|2021-07-30 10:21:40|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.2|0
1627640510000|2021-07-30 10:21:50|914||913.8||914||913.8||0
1627640530000|2021-07-30 10:22:10|913.6|913.2|913.8|913.4|913.8|913.4|913.4|913|5032
1627640550000|2021-07-30 10:22:30|913.6|913.2|913.6|913|913.6|913.2|913.6|913|81
1627640560000|2021-07-30 10:22:40|913.4|912.8|913.2|912.8|913.6|913|913|912.6|470
1627640570000|2021-07-30 10:22:50|913.4|912.6|913.2|913|913.4|913|913|912.4|0
1627640580000|2021-07-30 10:23:00||912.8||912.8||912.8||912.8|0
1627640590000|2021-07-30 10:23:10|913.4|913|913.2|912.8|913.4|913|913|912.8|1089
1627640600000|2021-07-30 10:23:20|913|912.6|913.2|912.8|913.2|912.8|913|912.4|0
1627640620000|2021-07-30 10:23:40|913|912.6|913.2|912.8|913.2|912.8|912.8|912.4|3827
1627640640000|2021-07-30 10:24:00||913||913||913||913|0
1627640650000|2021-07-30 10:24:10||912.8||912.8||912.8||912.8|0
1627640680000|2021-07-30 10:24:40|913.4|913|913.2|913|913.4|913.2|913.2|912.8|1176
1627640710000|2021-07-30 10:25:10|913.4|913.2|913.8|913.2|913.8|913.4|913.4|913.2|2055
1627640720000|2021-07-30 10:25:20||913.4||913.4||913.4||913.4|0
1627640740000|2021-07-30 10:25:40|913.6|913.2|913|912.6|913.8|913.2|913|912.6|7580
1627640750000|2021-07-30 10:25:50||912.4||912.6||912.6||912.4|0
1627640760000|2021-07-30 10:26:00|912.8|912.4|912.8|912.4|912.8|912.6|912.8|912.4|0
1627640770000|2021-07-30 10:26:10||912.6||912.6||912.6||912.6|0
1627640790000|2021-07-30 10:26:30|913||912.8||913||912.8||0
1627640800000|2021-07-30 10:26:40|913|912.8|913.2|912.8|913.4|913|912.8|912.8|1864
1627640860000|2021-07-30 10:27:40|913|912.6|912.8|912.4|913|912.6|912.8|912.4|450
1627640870000|2021-07-30 10:27:50|913|912.6|913.2|912.8|913.2|912.8|913|912.6|2448
1627640880000|2021-07-30 10:28:00|||||||||274
1627640890000|2021-07-30 10:28:10|913.4|913|913.4|913|913.4|913|913.4|913|0
1627640910000|2021-07-30 10:28:30|913.2|912.8|913.2|913|913.2|913|913.2|912.8|0
1627640920000|2021-07-30 10:28:40|913|912.8|913|912.6|913|912.8|913|912.6|0
1627640940000|2021-07-30 10:29:00|||||||||274
1627640960000|2021-07-30 10:29:20|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|3
1627640970000|2021-07-30 10:29:30|912.4|912|912|911.8|912.6|912|912|911.8|2287
1627640980000|2021-07-30 10:29:40|912.2|912|912.2|911.8|912.4|912|912.2|911.8|1504
1627640990000|2021-07-30 10:29:50|912||912||912||912||435
1627641000000|2021-07-30 10:30:00|912.2|912|912.2|911.8|912.2|912|912|911.8|245
1627641060000|2021-07-30 10:31:00|912|911.6|911.8|911.4|912.2|911.6|911.8|911.2|1521
1627641080000|2021-07-30 10:31:20|911.6|911.2|911.6|911.2|911.6|911.4|911.4|911|570
1627641090000|2021-07-30 10:31:30|911.4|911|911.6|911.2|911.8|911.4|911.4|911|2860
1627641110000|2021-07-30 10:31:50|911.8|911.4|911.8|911.6|911.8|911.6|911.8|911.4|761
1627641140000|2021-07-30 10:32:20|911.6|911.4|912|911.6|912.2|911.8|911.6|911.4|12
1627641150000|2021-07-30 10:32:30|911.8|911.4|912|911.4|912|911.4|911.8|911.4|0
1627641160000|2021-07-30 10:32:40||911.6||911.6||911.6||911.6|0
1627641170000|2021-07-30 10:32:50|912.2|911.8|911.8|911.4|912.2|911.8|911.8|911.4|1082
1627641190000|2021-07-30 10:33:10|912|911.6|912.2|911.8|912.2|911.8|912|911.6|746
1627641210000|2021-07-30 10:33:30|912|911.6|911.8|911.4|912.2|911.8|911.8|911.4|7879
1627641220000|2021-07-30 10:33:40|912|911.6|912|911.6|912|911.6|912|911.6|849
1627641230000|2021-07-30 10:33:50|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|0
1627641240000|2021-07-30 10:34:00|912|911.6|912.2|911.8|912.2|911.8|912|911.6|281
1627641250000|2021-07-30 10:34:10|912|911.6|912|911.6|912.2|911.6|912|911.6|0
1627641310000|2021-07-30 10:35:10|911.8||912||912||911.8||0
1627641360000|2021-07-30 10:36:00|911.8|911.4|911.6|911.2|911.8|911.4|911.6|911.2|3732
1627641370000|2021-07-30 10:36:10|911.4|911|911.4|911|911.4|911|911.4|911|0
1627641430000|2021-07-30 10:37:10||911.2||911.2||911.2||911|2454
1627641440000|2021-07-30 10:37:20|911.6|911|911|910.8|911.6|911|911|910.8|2293
1627641460000|2021-07-30 10:37:40|911.2|911|911.2|911|911.2|911|911.2|911|1608
1627641480000|2021-07-30 10:38:00|911.6|911.2|911.6|911.4|911.8|911.6|911.4|911.2|3487
1627641490000|2021-07-30 10:38:10|911.8|911.6|912|911.6|912.2|911.8|911.8|911.4|1008
1627641500000|2021-07-30 10:38:20|912.2|911.8|912|911.6|912.4|911.8|912|911.6|0
1627641510000|2021-07-30 10:38:30|912.2|911.8|912.4|912|912.4|912|912.2|911.8|986
1627641520000|2021-07-30 10:38:40|912.2|911.8|912.4|912|912.4|912|912.2|911.8|0
1627641530000|2021-07-30 10:38:50|912.6||912.4||912.6||912.4||0
1627641540000|2021-07-30 10:39:00|912.6|911.8|912|911.6|912.6|911.8|911.8|911.4|1277
1627641560000|2021-07-30 10:39:20|911.8|911.4|911.8|911.4|912|911.4|911.6|911.2|4
1627641570000|2021-07-30 10:39:30|912|911.2|911.4|911|912|911.2|911.4|911|0
1627641580000|2021-07-30 10:39:40|911.6|911.2|912|911.4|912|911.6|911.6|911.2|0
1627641590000|2021-07-30 10:39:50|911.8||911.8||911.8||911.8||0
1627641600000|2021-07-30 10:40:00|912|911.2|911.8|911.4|912|911.6|911.8|911.2|0
1627641610000|2021-07-30 10:40:10|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|0
1627641620000|2021-07-30 10:40:20|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|0
1627641650000|2021-07-30 10:40:50|911.8|911.4|912|911.4|912|911.6|911.8|911|0
1627641660000|2021-07-30 10:41:00||911.6||911.6||911.6||911.6|0
1627641680000|2021-07-30 10:41:20|||||||||236
1627641730000|2021-07-30 10:42:10|911.8||912||912||911.8||300
1627641760000|2021-07-30 10:42:40|911.8|911.4|911.8|911.4|912|911.4|911.8|911.4|61
1627641770000|2021-07-30 10:42:50|911.6|911.2|911.4|911|911.6|911.2|911.2|910.8|1511
1627641790000|2021-07-30 10:43:10|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|93
1627641840000|2021-07-30 10:44:00|911.4|911|911.6|911.2|911.6|911.2|911.4|911|1978
1627641850000|2021-07-30 10:44:10|911.4|911|911.4|911.2|911.4|911.2|911.4|911|111
1627641910000|2021-07-30 10:45:10|911.2|911|911.2|910.8|911.2|911|911.2|910.8|745
1627641920000|2021-07-30 10:45:20|911.4||911.2||911.4||911.2||0
1627641930000|2021-07-30 10:45:30|911.4|911|911.4|911|911.4|911.2|911.2|911|857
1627641960000|2021-07-30 10:46:00||910.8||911||911||910.8|0
1627641970000|2021-07-30 10:46:10|911.2|910.8|911.2|910.8|911.4|911|911.2|910.8|0
1627641980000|2021-07-30 10:46:20|911.4|911|911.2|910.8|911.4|911|911.2|910.8|289
1627641990000|2021-07-30 10:46:30|911|911|911|910.8|911|911|911|910.6|285
1627642000000|2021-07-30 10:46:40|911.2|910.6|911|910.6|911.2|910.6|911|910.6|0
1627642020000|2021-07-30 10:47:00|911.2|910.8|911.2|910.8|911.2|911|911.2|910.8|247
1627642030000|2021-07-30 10:47:10||910.6||910.8||910.8||910.6|0
1627642040000|2021-07-30 10:47:20|911|910.6|911|910.6|911.2|910.8|911|910.6|0
1627642060000|2021-07-30 10:47:40|910.8|910.4|910.6|910.2|910.8|910.4|910.6|910.2|1435
1627642070000|2021-07-30 10:47:50||910.4||910.2||910.4||910.2|0
1627642080000|2021-07-30 10:48:00||910.4||910.4||910.4||910.4|0
1627642090000|2021-07-30 10:48:10||910.2||910.2||910.4||910.2|1400
1627642100000|2021-07-30 10:48:20||910.4||910.4||910.4||910.2|0
1627642110000|2021-07-30 10:48:30||910.2||910.4||910.4||910.2|0
1627642120000|2021-07-30 10:48:40||910.2||910.4||910.4||910.2|0
1627642130000|2021-07-30 10:48:50|910.8|910.6|910.8|910.4|910.8|910.6|910.8|910.4|5
1627642140000|2021-07-30 10:49:00||910.2||910.4||910.4||910.2|0
1627642150000|2021-07-30 10:49:10|911|910.6|911.2|910.8|911.4|911.2|911|910.4|5987
1627642160000|2021-07-30 10:49:20|911.4|911|911.4|911|911.4|911|911.2|910.8|502
1627642180000|2021-07-30 10:49:40|911.2|910.8|911|910.6|911.2|910.8|910.8|910.6|2198
1627642190000|2021-07-30 10:49:50|911.2|910.8|911|910.6|911.2|910.8|911|910.6|0
1627642210000|2021-07-30 10:50:10|910.8|910.4|911|910.6|911|910.6|910.8|910.4|0
1627642220000|2021-07-30 10:50:20|911.2|910.8|911.4|911|911.4|911|911.2|910.8|1371
1627642230000|2021-07-30 10:50:30|911.2||911.4||911.4||911.2||0
1627642240000|2021-07-30 10:50:40|911.2|910.8|911.2|911|911.2|911|911.2|910.8|5
1627642290000|2021-07-30 10:51:30|911.4|911.2|911.4|911|911.4|911.2|911.4|911|910
1627642410000|2021-07-30 10:53:30|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.6|3567
1627642420000|2021-07-30 10:53:40||911||910.8||911||910.8|3331
1627642450000|2021-07-30 10:54:10|911.4|911|911.4|911|911.4|911.2|911.4|911|2107
1627642460000|2021-07-30 10:54:20|||||||||5
1627642490000|2021-07-30 10:54:50||911.2||911||911.2||911|3164
1627642510000|2021-07-30 10:55:10||911.2||911.2||911.2||911.2|4127
1627642520000|2021-07-30 10:55:20|||||||||1719
1627642530000|2021-07-30 10:55:30|911.6|911.4|912|911.6|912|911.6|911.6|911.4|20
1627642560000|2021-07-30 10:56:00|911.8|911.4|911.2|910.8|911.8|911.4|911.2|910.8|3876
1627642590000|2021-07-30 10:56:30|911.4|911|911.6|911.2|911.6|911.4|911.4|910.8|1245
1627642620000|2021-07-30 10:57:00|911.8|911.4|912|911.6|912|911.6|911.8|911.4|1689
1627642640000|2021-07-30 10:57:20|911.8|911.4|911.6|911.2|911.8|911.6|911.6|911.2|2388
1627642660000|2021-07-30 10:57:40|911.4|911|911.6|911.2|911.6|911.4|911.2|911|2251
1627642670000|2021-07-30 10:57:50|911.4|911|911.6|911|911.6|911.2|911.4|911|0
1627642680000|2021-07-30 10:58:00|911.4|910.8|911.2|910.8|911.4|910.8|911.2|910.8|0
1627642690000|2021-07-30 10:58:10|911|910.6|911|910.6|911.2|910.8|911|910.6|0
1627642710000|2021-07-30 10:58:30|910.8|910.4|911.2|911|911.2|911|910.8|910.4|2270
1627642720000|2021-07-30 10:58:40|911.4|910.8|911.6|911.4|911.6|911.4|911.4|910.8|1707
1627642730000|2021-07-30 10:58:50|911.4|911.2|911.8|911.4|911.8|911.4|911.4|911.2|709
1627642740000|2021-07-30 10:59:00|911.6|911.2|911.6|911.2|911.6|911.2|911.4|911.2|2402
1627642750000|2021-07-30 10:59:10|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|0
1627642760000|2021-07-30 10:59:20|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|0
1627642780000|2021-07-30 10:59:40|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|0
1627642790000|2021-07-30 10:59:50|911.6|911.2|911.6|911.2|911.6|911.4|911.6|911.2|0
1627642800000|2021-07-30 11:00:00|||||||||276
1627642810000|2021-07-30 11:00:10||911.4||911.2||911.4||911.2|300
1627642830000|2021-07-30 11:00:30|911.4||911.4||911.6||911.4||0
1627642840000|2021-07-30 11:00:40|911.6||911.4||911.6||911.4||0
1627642930000|2021-07-30 11:02:10|||||||||254
1627642940000|2021-07-30 11:02:20|911.2|911|911.2|911|911.4|911|911.2|911|84
1627642950000|2021-07-30 11:02:30|911.4||911.4||911.4||911.4||0
1627642960000|2021-07-30 11:02:40|911.2|910.8|911|910.6|911.4|910.8|911|910.6|490
1627642980000|2021-07-30 11:03:00|910.8|910.4|910.8|910.4|911|910.6|910.8|910.4|0
1627642990000|2021-07-30 11:03:10|911|910.6|911|910.6|911|910.8|911|910.6|1093
1627643010000|2021-07-30 11:03:30|911.2|911|911.4|911|911.4|911.2|911|910.8|4873
1627643020000|2021-07-30 11:03:40|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|0
1627643030000|2021-07-30 11:03:50|911|910.6|911.2|910.8|911.2|910.8|911|910.6|0
1627643040000|2021-07-30 11:04:00|911.4|911|911.4|911|911.4|911|911.4|911|0
1627643050000|2021-07-30 11:04:10||911.2||911.2||911.2||911.2|0
1627643060000|2021-07-30 11:04:20|911.6|911.4|911.8|911.6|911.8|911.6|911.6|911.4|1139
1627643070000|2021-07-30 11:04:30|912|911.4|911.4|911.2|912|911.4|911.4|911|2865
1627643080000|2021-07-30 11:04:40||911||911.2||911.2||911|0
1627643090000|2021-07-30 11:04:50|911.6||911.6||911.6||911.6||0
1627643110000|2021-07-30 11:05:10||911.4||911.2||911.4||911.2|0
1627643120000|2021-07-30 11:05:20||911.4||911.2||911.4||911.2|0
1627643130000|2021-07-30 11:05:30||911.4||911.2||911.4||911.2|0
1627643160000|2021-07-30 11:06:00||911.4||911.4||911.4||911.4|0
1627643180000|2021-07-30 11:06:20||911.2||911.4||911.4||911.2|0
1627643200000|2021-07-30 11:06:40||911.2||911.2||911.4||911.2|645
1627643210000|2021-07-30 11:06:50|911.4|911|911.4|911.2|911.4|911.2|911.4|911|0
1627643220000|2021-07-30 11:07:00|911.6|911.4|911.6|911.4|911.6|911.4|911.6|911.4|1041
1627643230000|2021-07-30 11:07:10||911.2||911.2||911.2||911.2|750
1627643240000|2021-07-30 11:07:20||911.4||911.2||911.4||911.2|0
1627643270000|2021-07-30 11:07:50|911.8|911.4|911.8|911.4|912|911.6|911.8|911.4|918
1627643280000|2021-07-30 11:08:00|912|911.6|912.2|911.8|912.2|911.8|912|911.6|975
1627643290000|2021-07-30 11:08:10|912.4|912|912|911.6|912.4|912|912|911.6|6388
1627643350000|2021-07-30 11:09:10|911.8|911.4|911.8|911.4|912|911.4|911.6|911.2|1896
1627643360000|2021-07-30 11:09:20|911.6|911.2|911.6|911.2|911.6|911.4|911.6|911.2|1251
1627643380000|2021-07-30 11:09:40|911.4|911|911.4|911|911.6|911.2|911.4|911|300
1627643400000|2021-07-30 11:10:00|911.6|911.2|911.6|911.2|911.6|911.4|911.6|911|2146
1627643430000|2021-07-30 11:10:30|911.4|911|911|910.6|911.4|911|911|910.6|764
1627643440000|2021-07-30 11:10:40|911.2|910.8|911.2|910.8|911.2|910.8|911|910.6|0
1627643450000|2021-07-30 11:10:50|911|910.6|911|910.6|911|910.6|911|910.6|1055
1627643460000|2021-07-30 11:11:00|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|0
1627643470000|2021-07-30 11:11:10|911|910.8|911|910.6|911.2|910.8|910.8|910.4|2255
1627643480000|2021-07-30 11:11:20|911.2|910.8|911.2|910.8|911.4|911|911.2|910.6|117
1627643490000|2021-07-30 11:11:30|911.4|911|911.4|911|911.4|911|911.4|911|0
1627643500000|2021-07-30 11:11:40|911.6|911.2|911.4|911|911.6|911.2|911.4|911|0
1627643510000|2021-07-30 11:11:50||911.2||911||911.2||911|0
1627643520000|2021-07-30 11:12:00|911.6|911.2|911.4|911.2|911.6|911.4|911.4|911|478
1627643530000|2021-07-30 11:12:10|911.6||911.6||911.6||911.6||0
1627643540000|2021-07-30 11:12:20|911.8|911.4|912|911.6|913|912.8|911.8|911.4|30145
1627643590000|2021-07-30 11:13:10|912.2|911.8|912.6|912|912.6|912.2|912.2|911.6|10068
1627643600000|2021-07-30 11:13:20|912.4|912.2|912.4|912.2|912.4|912.2|912.4|912.2|240
1627643610000|2021-07-30 11:13:30|912.6||912.6||912.6||912.6||0
1627643620000|2021-07-30 11:13:40|912.4|912|912.2|912|912.4|912|912.2|912|409
1627643630000|2021-07-30 11:13:50|912.4|911.8|912|911.8|912.4|911.8|912|911.8|2996
1627643650000|2021-07-30 11:14:10|912.2||912.2||912.2||912.2||291
1627643660000|2021-07-30 11:14:20|912.4|912|912.8|912.4|912.8|912.6|912.4|912|2450
1627643670000|2021-07-30 11:14:30|913|912.6|913.2|912.8|913.2|912.8|913|912.6|0
1627643710000|2021-07-30 11:15:10|913|913|913.4|913|913.4|913|913|912.8|4004
1627643720000|2021-07-30 11:15:20|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|305
1627643790000|2021-07-30 11:16:30|913|912.6|913|912.6|913|912.6|912.8|912.6|9088
1627643820000|2021-07-30 11:17:00|913.2|912.8|913.4|913|913.4|913|913.2|912.8|6018
1627643840000|2021-07-30 11:17:20|||||||||1097
1627643850000|2021-07-30 11:17:30|913.6|913.2|913.6|913.2|913.8|913.4|913.4|913.2|3337
1627643860000|2021-07-30 11:17:40|913.4|913|913.2|912.8|913.4|913|913.2|912.8|1637
1627643870000|2021-07-30 11:17:50||913||913||913||913|0
1627643880000|2021-07-30 11:18:00|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913.2|950
1627643890000|2021-07-30 11:18:10||913||913.2||913.2||913|0
1627643900000|2021-07-30 11:18:20|913.4|913|913.4|913|913.4|913|913.4|913|0
1627643910000|2021-07-30 11:18:30|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|0
1627643920000|2021-07-30 11:18:40||913||913||913||913|0
1627643930000|2021-07-30 11:18:50|913.4|913.2|913.2|913|913.6|913.2|913.2|913|1770
1627643960000|2021-07-30 11:19:20|913.4|913.2|913.4|913|913.6|913.2|913.4|913|1711
1627643980000|2021-07-30 11:19:40|913.2|912.8|913.2|912.8|913.4|912.8|913|912.6|393
1627643990000|2021-07-30 11:19:50|913|912.6|913.4|913|913.4|913|913|912.6|904
1627644000000|2021-07-30 11:20:00|913.2|912.8|913.2|912.8|913.4|913|913|912.8|493
1627644030000|2021-07-30 11:20:30|913|912.6|913|912.6|913|912.6|912.8|912.6|741
1627644040000|2021-07-30 11:20:40|912.8|912.8|913.2|912.8|913.2|912.8|912.8|912.4|30730
1627644050000|2021-07-30 11:20:50|913|912.6|912.8|912.4|913|912.6|912.8|912.4|2101
1627644110000|2021-07-30 11:21:50|912.6|912.2|912.6|912.2|912.8|912.2|912.4|912.2|5106
1627644120000|2021-07-30 11:22:00||912.4||912.4||912.4||912.4|0
1627644130000|2021-07-30 11:22:10|912.8|912.2|912.4|912.2|912.8|912.2|912.4|912.2|2072
1627644160000|2021-07-30 11:22:40|912.2|912|912.2|911.8|912.2|912|912.2|911.8|406
1627644190000|2021-07-30 11:23:10|912|911.6|912|911.6|912|911.6|911.8|911.4|113
1627644240000|2021-07-30 11:24:00|912.2|911.8|912.2|911.8|912.6|912.2|912.2|911.8|4758
1627644260000|2021-07-30 11:24:20|912.4|912|912.6|912.2|912.6|912.2|912.4|912|1506
1627644300000|2021-07-30 11:25:00|||||||||262
1627644310000|2021-07-30 11:25:10|912.4|912.4|912.6|912.2|912.6|912.4|912.4|912.2|292
1627644350000|2021-07-30 11:25:50|912.4|912|912.2|912|912.4|912|912.2|912|3202
1627644400000|2021-07-30 11:26:40|912.4|912.2|912.4|912|912.4|912.2|912.4|912|1948
1627644440000|2021-07-30 11:27:20|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|2870
1627644470000|2021-07-30 11:27:50|912.6|912.2|912.2|912|912.6|912.4|912.2|912|6055
1627644480000|2021-07-30 11:28:00|912|911.8|912|911.6|912.2|911.8|912|911.6|7133
1627644490000|2021-07-30 11:28:10|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|0
1627644500000|2021-07-30 11:28:20||911.6||911.4||911.6||911.4|300
1627644540000|2021-07-30 11:29:00|912|911.6|912|911.6|912|911.6|912|911.6|4726
1627644580000|2021-07-30 11:29:40|911.8|911.4|911.8|911.4|912|911.4|911.8|911.4|48
1627644590000|2021-07-30 11:29:50|911.6|911.6|911.8|911.4|911.8|911.6|911.6|911.4|55
1627644600000|2021-07-30 11:30:00|912||911.8||912||911.8||0
1627644630000|2021-07-30 11:30:30|912|911.6|912|911.6|912|911.6|912|911.6|1500
1627644640000|2021-07-30 11:30:40||911.8||911.8||911.8||911.8|112
1627644650000|2021-07-30 11:30:50||911.6||911.6||911.6||911.6|0
1627644660000|2021-07-30 11:31:00|911.8|911.4|911.8|911.4|911.8|911.4|911.6|911.4|247
1627644670000|2021-07-30 11:31:10|911.6|911.2|911.4|911.2|911.6|911.2|911|910.8|9733
1627644680000|2021-07-30 11:31:20||911||911||911||911|0
1627644750000|2021-07-30 11:32:30|911.2||911.2||911.2||911.2||0
1627644760000|2021-07-30 11:32:40|911|910.8|910.8|910.6|911|910.8|910.8|910.6|9389
1627644770000|2021-07-30 11:32:50|910.6|910.4|910.8|910.6|910.8|910.6|910.6|910.2|6521
1627644780000|2021-07-30 11:33:00|||||||||45
1627644790000|2021-07-30 11:33:10|911|910.8|911|910.6|911|910.8|911|910.6|840
1627644820000|2021-07-30 11:33:40|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|323
1627644830000|2021-07-30 11:33:50|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|123
1627644840000|2021-07-30 11:34:00|910.4|910|910.4|910|910.4|910|910.4|910|348
1627644880000|2021-07-30 11:34:40|910.6|910.2|910.8|910.4|910.8|910.4|910.4|910.2|3459
1627644910000|2021-07-30 11:35:10||910.6||910.6||910.6||910.6|1251
1627644920000|2021-07-30 11:35:20|911|910.8|911|910.6|911|910.8|911|910.6|1703
1627644930000|2021-07-30 11:35:30||910.8||910.8||910.8||910.8|0
1627644940000|2021-07-30 11:35:40|911.2|911|911.2|911|911.4|911|911.2|910.8|1002
1627644960000|2021-07-30 11:36:00|911.4|911.2|911.4|911|911.4|911.2|911.4|911|4
1627644990000|2021-07-30 11:36:30||911.2||911.2||911.2||911|1583
1627645000000|2021-07-30 11:36:40|911.2|911|911.4|911|911.4|911|911.2|911|256
1627645020000|2021-07-30 11:37:00|911.2|910.8|911.2|910.8|911.4|910.8|911|910.6|713
1627645090000|2021-07-30 11:38:10|911.4|911|911.6|911.2|911.6|911.4|911.4|911|1912
1627645100000|2021-07-30 11:38:20|911.4||911.4||911.4||911.4||2374
1627645110000|2021-07-30 11:38:30|911.2|911|911.4|911.2|911.4|911.2|911.2|910.8|366
1627645120000|2021-07-30 11:38:40|911.2|911|911.2|910.8|911.2|911|911.2|910.8|2580
1627645140000|2021-07-30 11:39:00|911.4|911|911.4|911|911.4|911.2|911.4|911|1195
1627645150000|2021-07-30 11:39:10||911.2||911.2||911.2||911.2|0
1627645160000|2021-07-30 11:39:20|911.6|911.4|911.6|911.2|911.6|911.4|911.6|911.2|2519
1627645260000|2021-07-30 11:41:00|911.4|911|911.2|911|911.4|911.2|911.2|911|7335
1627645270000|2021-07-30 11:41:10|911|910.8|911|910.6|911|910.8|911|910.4|4330
1627645280000|2021-07-30 11:41:20|910.8|910.4|910.8|910.4|910.8|910.6|910.6|910.2|1331
1627645290000|2021-07-30 11:41:30||910.2||910.4||910.4||910.2|0
1627645300000|2021-07-30 11:41:40|910.6|910.2|910.4|910|910.6|910.2|910.4|910|760
1627645320000|2021-07-30 11:42:00|||||||||1252
1627645360000|2021-07-30 11:42:40|910.6|910.2|910.6|910.2|910.6|910.4|910.6|910.2|4429
1627645370000|2021-07-30 11:42:50||910.4||910.2||910.4||910.2|0
1627645380000|2021-07-30 11:43:00|910.4|910.4|910.8|910.6|910.8|910.6|910.4|910.4|6625
1627645390000|2021-07-30 11:43:10||910.4||910.4||910.4||910.4|0
1627645400000|2021-07-30 11:43:20||910.6||910.6||910.6||910.6|0
1627645410000|2021-07-30 11:43:30|||||||||1039
1627645420000|2021-07-30 11:43:40|911|910.8|911.2|910.8|911.2|910.8|911|910.8|1158
1627645440000|2021-07-30 11:44:00|911|910.6|911|910.8|911|910.8|911|910.6|0
1627645450000|2021-07-30 11:44:10|911.2|911|911.2|911|911.2|911|911.2|911|0
1627645460000|2021-07-30 11:44:20|911.4|911.2|911.4|911.2|911.6|911.2|911.4|911|1618
1627645470000|2021-07-30 11:44:30|911.2|911|911.2|910.8|911.2|911|911.2|910.8|2445
1627645500000|2021-07-30 11:45:00|911|910.6|911|910.6|911|910.6|911|910.6|840
1627645520000|2021-07-30 11:45:20|911.2|910.8|911.2|910.8|911.2|911|911.2|910.8|1575
1627645540000|2021-07-30 11:45:40||911||911||911||911|0
1627645550000|2021-07-30 11:45:50|911|910.8|911|910.6|911|910.8|911|910.6|3
1627645560000|2021-07-30 11:46:00||910.8||910.8||910.8||910.8|0
1627645580000|2021-07-30 11:46:20|911.2|911|911.4|911|911.4|911|911.2|911|2577
1627645600000|2021-07-30 11:46:40|911.2|910.8|911.2|910.8|911.4|910.8|911|910.8|2276
1627645610000|2021-07-30 11:46:50|911||911.2||911.2||911||0
1627645640000|2021-07-30 11:47:20||911||911||911||911|0
1627645660000|2021-07-30 11:47:40|911.4|911.2|911.6|911.2|911.6|911.4|911.4|911|511
1627645670000|2021-07-30 11:47:50|911.4||911.4||911.4||911.4||0
1627645680000|2021-07-30 11:48:00|911.6|911.4|911|910.6|911.6|911.4|910.8|910.6|3106
1627645690000|2021-07-30 11:48:10|910.6|910.4|910.8|910.4|910.8|910.6|910.6|910.4|6886
1627645710000|2021-07-30 11:48:30||910.6||910.4||910.6||910.4|920
1627645730000|2021-07-30 11:48:50|910.6||910.6||910.6||910.6||473
1627645740000|2021-07-30 11:49:00|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|4
1627645750000|2021-07-30 11:49:10|910.6|910.4|910.6|910.2|910.6|910.4|910.6|910.2|2679
1627645790000|2021-07-30 11:49:50||910.4||910.4||910.4||910.4|1168
1627645830000|2021-07-30 11:50:30||910.2||910.4||910.4||910.2|89
1627645840000|2021-07-30 11:50:40||910.2||910.2||910.2||910.2|0
1627645890000|2021-07-30 11:51:30|910.4|910.4|909.8|909.6|910.6|910.4|909.8|909.6|16201
1627645910000|2021-07-30 11:51:50|909.6|909.4|909.8|909.4|909.8|909.6|909.6|909.4|1068
1627645920000|2021-07-30 11:52:00|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1627645930000|2021-07-30 11:52:10||909||909.2||909.2||909|0
1627645970000|2021-07-30 11:52:50|909.4|909|909.2|908.8|909.4|909|908.8|908.6|19887
1627646000000|2021-07-30 11:53:20|909.4|909|909.6|909.2|909.6|909.4|909.2|908.8|15731
1627646010000|2021-07-30 11:53:30||909||909||909||909|0
1627646020000|2021-07-30 11:53:40|909.4|909.2|909.6|909.2|909.6|909.4|909.4|909.2|1552
1627646040000|2021-07-30 11:54:00|909.8|909.4|909.6|909.2|910|909.6|909.6|909.2|10404
1627646050000|2021-07-30 11:54:10|909.4|909|909.4|909|909.4|909|909.2|909|63
1627646170000|2021-07-30 11:56:10||909.2||909||909.2||909|200
1627646190000|2021-07-30 11:56:30|909.6|909.2|909.4|909|909.6|909.4|909.2|909|13765
1627646230000|2021-07-30 11:57:10|909.2|908.8|909|908.8|909.4|908.8|909|908.8|1869
1627646250000|2021-07-30 11:57:30|||||||||316
1627646260000|2021-07-30 11:57:40|909.2|909|909.4|909|909.4|909|909.2|909|2153
1627646280000|2021-07-30 11:58:00|909.2|908.8|908.8|908.6|909.2|908.8|908.8|908.6|2227
1627646290000|2021-07-30 11:58:10|909||909||909||909||0
1627646300000|2021-07-30 11:58:20|908.8||908.8||908.8||908.8||0
1627646310000|2021-07-30 11:58:30|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908.4|560
1627646370000|2021-07-30 11:59:30|908.6|908.2|908.4|908|908.6|908.2|908.4|908|1425
1627646380000|2021-07-30 11:59:40|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|863
1627646410000|2021-07-30 12:00:10|908.4|908|908.4|908|908.4|908|908.2|908|774
1627646460000|2021-07-30 12:01:00|908.2|907.8|907.8|907.4|908.4|907.8|907.6|907.4|12063
1627646470000|2021-07-30 12:01:10|907.6||907.6||907.6||907.6||0
1627646480000|2021-07-30 12:01:20|907.4|907.2|907.6|907.4|907.6|907.4|907.4|907.2|1023
1627646490000|2021-07-30 12:01:30|907.8|907.6|907.8|907.6|908|907.8|907.8|907.6|15248
1627646500000|2021-07-30 12:01:40|907.6|907.4|907.8|907.4|907.8|907.4|907.6|907.4|859
1627646520000|2021-07-30 12:02:00|908|907.6|908|907.6|908|907.6|908|907.4|5000
1627646530000|2021-07-30 12:02:10|907.8|907.4|907.8|907.4|907.8|907.6|907.8|907.4|0
1627646540000|2021-07-30 12:02:20|907.6|907.2|907.6|907.2|907.6|907.2|907.4|907|4959
1627646550000|2021-07-30 12:02:30|907.8|907.4|907.8|907.6|907.8|907.6|907.8|907.2|3392
1627646560000|2021-07-30 12:02:40|908|907.8|908.2|907.8|908.2|907.8|908|907.8|1187
1627646600000|2021-07-30 12:03:20|908|907.6|907.4|907.2|908|907.6|907.4|907.2|3213
1627646610000|2021-07-30 12:03:30|907.6|907.4|907.8|907.4|907.8|907.4|907.6|907.2|6
1627646690000|2021-07-30 12:04:50|907.6|907.2|907.6|907.4|907.8|907.4|907.6|907.2|3
1627646700000|2021-07-30 12:05:00|907.8|907.6|907.8|907.4|907.8|907.6|907.8|907.4|3676
1627646720000|2021-07-30 12:05:20||907.6||907.6||907.6||907.6|1834
1627646730000|2021-07-30 12:05:30|908|907.8|908.2|907.8|908.2|907.8|908|907.8|0
1627646740000|2021-07-30 12:05:40|908.4|908|908.4|908|908.4|908.2|908.4|908|0
1627646750000|2021-07-30 12:05:50||908.2||908||908.2||908|988
1627646810000|2021-07-30 12:06:50|908.6|908.2|908.2|908|908.6|908.4|908.2|908|6598
1627646830000|2021-07-30 12:07:10|908.4|907.8|908.2|908|908.4|908|908|907.8|2940
1627646850000|2021-07-30 12:07:30|908|907.8|908|907.6|908.2|907.8|908|907.6|146
1627646900000|2021-07-30 12:08:20|907.8||907.8||908||907.8||757
1627646940000|2021-07-30 12:09:00|908|907.8|908.2|907.8|908.4|908.2|908|907.6|18989
1627646950000|2021-07-30 12:09:10||908||907.8||908||907.8|547
1627647000000|2021-07-30 12:10:00|||||||||240
1627647010000|2021-07-30 12:10:10|908.4|908|908.4|908|908.6|908.2|908.2|907.8|25050
1627647020000|2021-07-30 12:10:20|908.2|907.8|908|907.6|908.2|907.8|908|907.6|191
1627647060000|2021-07-30 12:11:00|907.8|907.8|908|907.6|908|907.8|907.8|907.6|1811
1627647110000|2021-07-30 12:11:50|907.8||907.8||908||907.8||114
1627647120000|2021-07-30 12:12:00|908|907.8|908|907.6|908|907.8|908|907.6|5331
1627647130000|2021-07-30 12:12:10||907.8||907.8||907.8||907.8|879
1627647200000|2021-07-30 12:13:20|908.2|907.6|907.6|907.4|908.2|907.6|907.6|907.4|5108
1627647220000|2021-07-30 12:13:40|907.4|907.2|907.6|907.2|907.6|907.2|907.4|907.2|5349
1627647250000|2021-07-30 12:14:10|907.8|907.4|907.6|907.2|907.8|907.6|907.6|907.2|1787
1627647260000|2021-07-30 12:14:20||907.4||907.4||907.4||907.4|0
1627647270000|2021-07-30 12:14:30|907.8|907.6|907.8|907.4|907.8|907.6|907.8|907.4|1069
1627647300000|2021-07-30 12:15:00||907.6||907.4||907.6||907.4|411
1627647320000|2021-07-30 12:15:20|907.6|907.2|907.6|907.2|907.8|907.4|907.6|907.2|5
1627647350000|2021-07-30 12:15:50|907.4||907.6||907.6||907.4||0
1627647370000|2021-07-30 12:16:10|907.4|907|907.2|907|907.4|907|907|906.8|3936
1627647400000|2021-07-30 12:16:40|||||||||1001
1627647410000|2021-07-30 12:16:50|907|906.8|906.8|906.6|907|907|906.8|906.6|3665
1627647420000|2021-07-30 12:17:00|906.6|906.4|906.6|906.4|906.6|906.4|906.6|906.4|123
1627647440000|2021-07-30 12:17:20|906.4|906.2|906.4|906|906.4|906.2|906.2|906|1635
1627647490000|2021-07-30 12:18:10|||||||||55
1627647520000|2021-07-30 12:18:40|||||||||1054
1627647540000|2021-07-30 12:19:00|906.6|906.2|907|906.6|907|906.6|906.6|906.2|10129
1627647550000|2021-07-30 12:19:10|906.8|906.8|907|906.6|907|906.8|906.8|906.6|1715
1627647560000|2021-07-30 12:19:20|906.8|906.4|906.8|906.4|906.8|906.4|906.8|906.4|544
1627647590000|2021-07-30 12:19:50|||||||||290
1627647610000|2021-07-30 12:20:10|||||||||88
1627647620000|2021-07-30 12:20:20|907|906.6|907|906.8|907|906.8|907|906.6|2705
1627647660000|2021-07-30 12:21:00|907.2|907|907.2|906.8|907.4|907|907.2|906.8|2558
1627647690000|2021-07-30 12:21:30||907||907||907||907|0
1627647700000|2021-07-30 12:21:40|907|906.8|907|906.8|907|906.8|907|906.8|1230
1627647710000|2021-07-30 12:21:50|907.2|906.6|907|906.6|907.2|906.6|906.8|906.6|1803
1627647730000|2021-07-30 12:22:10|906.8|906.4|906.6|906.4|906.8|906.4|906.6|906.4|1355
1627647750000|2021-07-30 12:22:30|||||||||103
1627647760000|2021-07-30 12:22:40|||||||||819
1627647780000|2021-07-30 12:23:00|||||||||126
1627647790000|2021-07-30 12:23:10|906.8||906.6||906.8||906.6||292
1627647800000|2021-07-30 12:23:20|906.4|906.2|906.4|906.2|906.4|906.2|906.4|906.2|167
1627647810000|2021-07-30 12:23:30|906.2|906|906.4|906|906.4|906|906.2|906|1927
1627647830000|2021-07-30 12:23:50|906.2|905.8|906|905.6|906.2|905.8|906|905.6|12376
1627647850000|2021-07-30 12:24:10|905.8||905.8||905.8||905.8||0
1627647860000|2021-07-30 12:24:20|906|905.8|905.8|905.6|906|905.8|905.8|905.6|10731
1627647880000|2021-07-30 12:24:40|905.6|905.4|905.6|905.2|905.6|905.4|905.6|905.2|756
1627647890000|2021-07-30 12:24:50|905.4|905.4|905.6|905.2|905.6|905.4|905.4|905.2|522
1627647920000|2021-07-30 12:25:20|905.4|905.4|905.6|905.2|905.6|905.4|905.4|905.2|7173
1627647930000|2021-07-30 12:25:30|||||||||1317
1627647940000|2021-07-30 12:25:40|905.4|905|905.2|904.8|905.4|905|905|904.6|42874
1627647950000|2021-07-30 12:25:50|905|904.6|905.2|904.8|905.2|905|905|904.6|6793
1627647960000|2021-07-30 12:26:00|905.4|905|905.6|905.4|905.6|905.4|905.4|905|12179
1627648000000|2021-07-30 12:26:40|905.8|905.6|905.8|905.4|906|905.6|905.8|905.4|10678
1627648010000|2021-07-30 12:26:50|905.6|905.6|905.8|905.4|905.8|905.6|905.6|905.4|3648
1627648060000|2021-07-30 12:27:40|906|905.6|906.2|905.8|906.2|905.8|906|905.4|5042
1627648080000|2021-07-30 12:28:00|906|905.6|906|905.6|906|905.6|906|905.6|0
1627648090000|2021-07-30 12:28:10|905.8||905.8||905.8||905.8||0
1627648110000|2021-07-30 12:28:30|906||906||906||906||0
1627648140000|2021-07-30 12:29:00|905.8|905.4|905.8|905.4|905.8|905.4|905.8|905.4|554
1627648170000|2021-07-30 12:29:30|||||||||800
1627648180000|2021-07-30 12:29:40|906|905.6|906|905.8|906|905.8|906|905.6|6455
1627648190000|2021-07-30 12:29:50|906.2|906|906|905.6|906.2|906|906|905.6|6054
1627648210000|2021-07-30 12:30:10|905.8|905.4|905.6|905.2|906|905.4|905.6|905.2|1306
1627648220000|2021-07-30 12:30:20||905.4||905.4||905.4||905.4|0
1627648240000|2021-07-30 12:30:40|905.8|905.6|906.2|905.8|906.2|906|905.8|905.6|3935
1627648270000|2021-07-30 12:31:10|906.4|906|906.8|906.4|906.8|906.4|906.4|906|846
1627648320000|2021-07-30 12:32:00|906.6||906.6||906.6||906.6||2420
1627648330000|2021-07-30 12:32:10|906.8|906.6|906.8|906.4|906.8|906.6|906.6|906.4|999
1627648390000|2021-07-30 12:33:10|907|906.6|907.2|906.8|907.2|906.8|907|906.4|4236
1627648400000|2021-07-30 12:33:20|907.4|907|907.6|907.2|907.6|907.2|907.4|907|811
1627648410000|2021-07-30 12:33:30|907.4|907|906.8|906.4|907.4|907.2|906.8|906.4|4321
1627648420000|2021-07-30 12:33:40|906.6||906.6||906.6||906.6||0
1627648430000|2021-07-30 12:33:50|906.8|906.6|906.8|906.2|906.8|906.6|906.4|906.2|3104
1627648440000|2021-07-30 12:34:00||906.4||906.4||906.4||906.4|0
1627648460000|2021-07-30 12:34:20|906.6|906.6|906.8|906.4|906.8|906.6|906.6|906.4|3297
1627648500000|2021-07-30 12:35:00|906.6|906.2|906.2|905.8|906.6|906.2|906.2|905.8|1219
1627648510000|2021-07-30 12:35:10|906.6|906|906.2|905.8|906.6|906.4|906.2|905.8|17840
1627648530000|2021-07-30 12:35:30||906||906||906||906|0
1627648540000|2021-07-30 12:35:40|||||||||558
1627648560000|2021-07-30 12:36:00|906.4|905.8|906.4|906|906.4|906.2|906.2|905.8|3707
1627648590000|2021-07-30 12:36:30|906.2|905.8|905.6|905.2|906.2|905.8|905.6|905.2|12139
1627648610000|2021-07-30 12:36:50|905.4|905.4|905.6|905.4|905.6|905.4|905.4|905.4|125
1627648620000|2021-07-30 12:37:00|905.8|905.6|906|905.6|906|905.6|905.8|905.6|4965
1627648630000|2021-07-30 12:37:10|906.4|905.8|906.4|906|906.4|906|906.4|905.6|6567
1627648640000|2021-07-30 12:37:20||905.8||906||906||905.8|0
1627648650000|2021-07-30 12:37:30|906.6|906.2|906.8|906.4|906.8|906.6|906.6|906.2|1949
1627648660000|2021-07-30 12:37:40|907|906.6|907|906.6|907|906.6|907|906.6|0
1627648670000|2021-07-30 12:37:50|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.8|0
1627648680000|2021-07-30 12:38:00||906.6||906.8||906.8||906.6|0
1627648690000|2021-07-30 12:38:10|907|906.6|907.2|906.8|907.2|906.8|907|906.6|3
1627648720000|2021-07-30 12:38:40||906.6||906.8||906.8||906.6|0
1627648730000|2021-07-30 12:38:50|907||907.2||907.2||907||0
1627648740000|2021-07-30 12:39:00|906.8|906.6|907|906.6|907|906.6|906.8|906.6|63
1627648750000|2021-07-30 12:39:10|907.2|906.8|907.2|906.8|907.2|906.8|907|906.8|1102
1627648830000|2021-07-30 12:40:30|907|906.6|907|906.6|907.2|906.6|906.6|906.4|4606
1627648840000|2021-07-30 12:40:40|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.8|0
1627648900000|2021-07-30 12:41:40|907|907|907|906.8|907.4|907|907|906.8|20154
1627648910000|2021-07-30 12:41:50|907.2|907|907|906.8|907.4|907|907|906.8|4359
1627648930000|2021-07-30 12:42:10|907.2|906.6|906.8|906.4|907.2|906.6|906.8|906.4|2684
1627649010000|2021-07-30 12:43:30||906.6||906.6||906.6||906.6|0
1627649020000|2021-07-30 12:43:40|907|906.8|907|906.8|907|906.8|906.8|906.6|7923
1627649030000|2021-07-30 12:43:50|907.2|907|907.4|907|907.4|907|907.2|907|353
1627649040000|2021-07-30 12:44:00|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|5
1627649110000|2021-07-30 12:45:10||907.4||907.4||907.4||907.4|0
1627649120000|2021-07-30 12:45:20|||||||||507
1627649130000|2021-07-30 12:45:30|907.4|907.2|907.6|907.4|907.6|907.4|907.4|907.2|6953
1627649150000|2021-07-30 12:45:50|907.4|907.2|907.4|907.2|907.4|907.2|907.4|907.2|69
1627649160000|2021-07-30 12:46:00|907.6|907.4|907.4|907.2|907.6|907.4|907.4|907.2|2198
1627649170000|2021-07-30 12:46:10|907.2|907|907.2|907|907.2|907|907.2|907|800
1627649180000|2021-07-30 12:46:20|907.4|907.2|907.2|907|907.8|907.2|907.2|907|17512
1627649190000|2021-07-30 12:46:30|907.4||907.2||907.4||907.2||1022
1627649200000|2021-07-30 12:46:40|907|906.8|907|906.6|907.2|907|907|906.6|5279
1627649230000|2021-07-30 12:47:10|906.8|906.4|906.8|906.4|906.8|906.4|906.6|906.4|3624
1627649270000|2021-07-30 12:47:50|906.6|906.2|906.6|906.2|906.6|906.2|906.4|906.2|2518
1627649280000|2021-07-30 12:48:00|906.4||906.4||906.4||906.4||0
1627649290000|2021-07-30 12:48:10|906.6|906.4|907|906.6|907.2|907|906.4|906.2|23755
1627649310000|2021-07-30 12:48:30|906.8|906.4|906.6|906.2|906.8|906.4|906.6|906.2|1104
1627649340000|2021-07-30 12:49:00||906.4||906.2||906.4||906.2|0
1627649350000|2021-07-30 12:49:10||906.4||906.2||906.4||906.2|0
1627649360000|2021-07-30 12:49:20|906.8|906.4|907.2|906.8|907.2|906.8|906.8|906.4|5904
1627649370000|2021-07-30 12:49:30|907.4|907|907.4|907.2|907.4|907.2|907.2|907|237
1627649380000|2021-07-30 12:49:40|907.6|907.4|907.6|907.4|907.6|907.4|907.6|907.4|2179
1627649390000|2021-07-30 12:49:50||907.2||907.2||907.2||907.2|574
1627649400000|2021-07-30 12:50:00||907.4||907.4||907.4||907.4|14
1627649410000|2021-07-30 12:50:10|907.4|907.2|907.4|907.2|907.6|907.4|907.4|907.2|1914
1627649430000|2021-07-30 12:50:30|907.6|907.4|907.6|907.2|907.6|907.4|907.6|907.2|94
1627649460000|2021-07-30 12:51:00||907.4||907.4||907.4||907.4|404
1627649470000|2021-07-30 12:51:10|||||||||788
1627649480000|2021-07-30 12:51:20|||||||||641
1627649490000|2021-07-30 12:51:30|907.4|907.2|907.6|907.4|907.6|907.4|907.4|907.2|3427
1627649500000|2021-07-30 12:51:40|907.4|907.2|907.6|907.2|907.6|907.2|907.4|907.2|640
1627649520000|2021-07-30 12:52:00|907.4|907|907.4|907|907.6|907|907.2|907|2583
1627649530000|2021-07-30 12:52:10|||||||||599
1627649540000|2021-07-30 12:52:20|907.6|907.2|908|907.8|908.2|907.8|907.4|907.2|4376
1627649550000|2021-07-30 12:52:30|907.8|907.6|907.8|907.6|908|907.6|907.8|907.6|3105
1627649560000|2021-07-30 12:52:40|||||||||43
1627649570000|2021-07-30 12:52:50|||||||||783
1627649580000|2021-07-30 12:53:00|907.6|907.4|907.8|907.4|907.8|907.4|907.6|907.2|1047
1627649590000|2021-07-30 12:53:10|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|0
1627649610000|2021-07-30 12:53:30|||||||||1174
1627649620000|2021-07-30 12:53:40|||||||||509
1627649640000|2021-07-30 12:54:00|907.8|907.4|907.6|907.4|907.8|907.6|907.6|907.4|1855
1627649650000|2021-07-30 12:54:10||907.2||907.4||907.4||907.2|639
1627649660000|2021-07-30 12:54:20|907.4|907.2|907.4|907|907.4|907.2|907.2|907|4083
1627649670000|2021-07-30 12:54:30|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|1356
1627649700000|2021-07-30 12:55:00|907.8|907.4|908|907.6|908|907.6|907.8|907.4|2995
1627649710000|2021-07-30 12:55:10|908.2|907.8|908.2|908|908.4|908|908.2|907.8|1585
1627649720000|2021-07-30 12:55:20|908|907.8|908.4|908|908.4|908|908|907.8|2204
1627649730000|2021-07-30 12:55:30|908.2|907.8|908.2|907.8|908.4|907.8|908|907.8|78
1627649740000|2021-07-30 12:55:40|||||||||574
1627649750000|2021-07-30 12:55:50|||||||||16008
1627649760000|2021-07-30 12:56:00|908.4|908|908.4|908|908.4|908|908.4|908|1354
1627649770000|2021-07-30 12:56:10||908.2||908||908.2||908|754
1627649790000|2021-07-30 12:56:30|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|0
1627649830000|2021-07-30 12:57:10|908||908||908.2||908||0
1627649840000|2021-07-30 12:57:20|908.2|908|908.4|908|908.4|908|908|908|980
1627649850000|2021-07-30 12:57:30|908.6|908.2|908.6|908.4|908.6|908.4|908.4|908.2|721
1627649860000|2021-07-30 12:57:40|908.4|908.2|908.6|908.4|908.6|908.4|908.4|908.2|1158
1627649880000|2021-07-30 12:58:00|||||||||1265
1627649890000|2021-07-30 12:58:10|||||||||56
1627649900000|2021-07-30 12:58:20|908.8|908.2|909|908.8|909|908.8|908.8|908.2|2958
1627649910000|2021-07-30 12:58:30|909.2|909|909.2|909|909.2|909|909.2|909|1441
1627649930000|2021-07-30 12:58:50|||||||||55
1627649950000|2021-07-30 12:59:10|909|908.8|908.8|908.6|909.2|908.8|908.8|908.6|4247
1627649960000|2021-07-30 12:59:20|909|908.8|909|908.6|909.2|908.8|909|908.6|677
1627649970000|2021-07-30 12:59:30|||||||||59
1627649990000|2021-07-30 12:59:50|||||||||120
1627650000000|2021-07-30 13:00:00|908.8|908.4|908.4|908.2|908.8|908.4|908.4|908.2|2282
1627650020000|2021-07-30 13:00:20|908.2|908|908.4|908|908.4|908.2|908.2|908|1035
1627650030000|2021-07-30 13:00:30|908.2|907.8|908|907.8|908.4|908|908|907.6|4866
1627650050000|2021-07-30 13:00:50|908.2|908|908.2|908|908.2|908|908.2|908|2318
1627650060000|2021-07-30 13:01:00|908.4|908.2|908.4|908.2|908.4|908.2|908.4|908.2|1267
1627650080000|2021-07-30 13:01:20|908.6|908.4|908.6|908.2|908.8|908.4|908.6|908.2|1340
1627650140000|2021-07-30 13:02:20|||||||||3000
1627650160000|2021-07-30 13:02:40|908.4|908|908|907.8|908.4|908.2|908|907.8|4300
1627650170000|2021-07-30 13:02:50|908.2|908|908.4|908|908.4|908|908.2|908|2477
1627650200000|2021-07-30 13:03:20|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|1000
1627650210000|2021-07-30 13:03:30||908||908||908||908|89
1627650220000|2021-07-30 13:03:40|908|907.8|908|907.8|908|907.8|908|907.8|574
1627650230000|2021-07-30 13:03:50|907.8|907.6|907.8|907.4|907.8|907.6|907.8|907.4|2341
1627650240000|2021-07-30 13:04:00||907.6||907.6||907.6||907.6|0
1627650250000|2021-07-30 13:04:10|907.6|907.4|907.6|907.4|907.8|907.4|907.6|907.2|2258
1627650260000|2021-07-30 13:04:20|||||||||56
1627650270000|2021-07-30 13:04:30|907.8||907.6||907.8||907.6||1972
1627650280000|2021-07-30 13:04:40|907.4|907.2|907.4|907|907.6|907.2|907.4|907|70
1627650320000|2021-07-30 13:05:20|||||||||89
1627650330000|2021-07-30 13:05:30||907.2||907.2||907.2||907|1644
1627650340000|2021-07-30 13:05:40|907.6||907.6||907.6||907.6||923
1627650350000|2021-07-30 13:05:50||907.4||907.2||907.4||907.2|0
1627650360000|2021-07-30 13:06:00|||||||||90
1627650400000|2021-07-30 13:06:40|||||||||4074
1627650410000|2021-07-30 13:06:50|||||||||663
1627650450000|2021-07-30 13:07:30|||||||||574
1627650460000|2021-07-30 13:07:40|907.4||907.6||907.6||907.4||574
1627650470000|2021-07-30 13:07:50|907.4|907|907.4|907|907.4|907|907.2|907|1847
1627650490000|2021-07-30 13:08:10||907.2||907.2||907.2||907.2|574
1627650510000|2021-07-30 13:08:30|907.6|907.4|908|907.6|908|907.6|907.6|907.4|2056
1627650520000|2021-07-30 13:08:40|907.8|907.4|908.4|908|908.4|908|907.8|907.4|6220
1627650540000|2021-07-30 13:09:00|||||||||75
1627650560000|2021-07-30 13:09:20|||||||||111
1627650590000|2021-07-30 13:09:50|908.6|908.2|908.6|908.2|908.6|908.2|908.4|908|0
1627650600000|2021-07-30 13:10:00|908.4||908.6||908.6||908.4||574
1627650630000|2021-07-30 13:10:30|||||||||574
1627650660000|2021-07-30 13:11:00|908.4|908|908.4|908|908.4|908|908.2|908|3699
1627650670000|2021-07-30 13:11:10|908.2|907.8|908|907.6|908.2|907.8|908|907.6|579
1627650730000|2021-07-30 13:12:10|907.8|907.4|907.6|907.4|907.8|907.4|907.6|907.4|17866
1627650740000|2021-07-30 13:12:20|907.8|907.6|908.2|907.8|908.2|908|907.8|907.4|13013
1627650750000|2021-07-30 13:12:30|908.4|908|908.4|908|908.4|908|908.4|908|0
1627650760000|2021-07-30 13:12:40|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|0
1627650770000|2021-07-30 13:12:50|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|0
1627650780000|2021-07-30 13:13:00|908.6|908.2|908.6|908.2|908.8|908.2|908.4|908.2|0
1627650790000|2021-07-30 13:13:10|908.8|908.4|908.6|908.4|908.8|908.4|908.6|908.2|1640
1627650800000|2021-07-30 13:13:20|908.8||908.8||908.8||908.8||304
1627650810000|2021-07-30 13:13:30|908.6|908.2|908.2|908|908.6|908.2|908.2|907.8|1949
1627650830000|2021-07-30 13:13:50|||||||||423
1627650840000|2021-07-30 13:14:00|908.4|908.2|908.8|908.4|908.8|908.4|908.4|908.2|2174
1627650850000|2021-07-30 13:14:10|909|908.6|909.2|908.8|909.2|908.8|909|908.4|1281
1627650860000|2021-07-30 13:14:20|909|908.6|909.2|908.8|909.2|908.8|909|908.6|0
1627650900000|2021-07-30 13:15:00|909|908.6|909|908.6|909|908.6|908.8|908.6|237
1627650930000|2021-07-30 13:15:30|908.8||908.8||908.8||908.8||0
1627650960000|2021-07-30 13:16:00|909|908.4|909|908.8|909|908.8|909|908.4|3615
1627650970000|2021-07-30 13:16:10|909.2||909.2||909.2||909.2||1181
1627650980000|2021-07-30 13:16:20|909|909|909|908.8|909.2|909|909|908.8|135
1627651000000|2021-07-30 13:16:40|908.8|908.6|908.8|908.6|908.8|908.6|908.8|908.4|580
1627651010000|2021-07-30 13:16:50||908.4||908.4||908.4||908.4|0
1627651020000|2021-07-30 13:17:00||908.6||908.6||908.6||908.6|0
1627651040000|2021-07-30 13:17:20|909|908.8|909|908.6|909|908.8|909|908.6|2289
1627651050000|2021-07-30 13:17:30||908.8||908.8||908.8||908.8|2700
1627651060000|2021-07-30 13:17:40|909.2|909|909.4|909.2|909.4|909.2|909.2|909|2243
1627651070000|2021-07-30 13:17:50||909||909||909||909|3522
1627651140000|2021-07-30 13:19:00||909.2||909||909.2||909|0
1627651150000|2021-07-30 13:19:10||909.2||909.2||909.2||909.2|0
1627651160000|2021-07-30 13:19:20|909.2|909|909.4|909|909.4|909|909.2|909|6835
1627651170000|2021-07-30 13:19:30||909.2||909.2||909.2||909.2|0
1627651180000|2021-07-30 13:19:40||909||909||909||909|0
1627651190000|2021-07-30 13:19:50||909.2||909||909.2||909|0
1627651200000|2021-07-30 13:20:00|909.6|909.2|910.4|910|910.4|910|909.6|909.2|16292
1627651210000|2021-07-30 13:20:10|910.2|910.2|910.4|910|910.4|910.2|910.2|910|3541
1627651220000|2021-07-30 13:20:20|910.2|909.8|910.2|909.8|910.2|909.8|910|909.6|1981
1627651230000|2021-07-30 13:20:30|910.4|910|910.4|910|910.4|910|910.4|910|0
1627651240000|2021-07-30 13:20:40||910.2||910.2||910.2||910.2|100
1627651250000|2021-07-30 13:20:50|||||||||574
1627651260000|2021-07-30 13:21:00|910.8|910.6|910.8|910.4|910.8|910.6|910.6|910.2|46724
1627651270000|2021-07-30 13:21:10|910.6|910.2|910.2|909.8|910.6|910.4|910.2|909.8|30419
1627651340000|2021-07-30 13:22:20|910|910|910.2|909.8|910.2|910|910|909.8|6300
1627651350000|2021-07-30 13:22:30|910.4|910|910.6|910.2|910.6|910.2|910.2|910|5920
1627651360000|2021-07-30 13:22:40|910.8|910.4|911|910.6|911.2|910.8|910.8|910.4|5362
1627651380000|2021-07-30 13:23:00|911.2|910.8|911.2|910.8|911.2|911|911.2|910.8|21174
1627651390000|2021-07-30 13:23:10||910.6||910.8||910.8||910.6|0
1627651400000|2021-07-30 13:23:20|911|910.6|910.8|910.4|911|910.8|910.8|910.2|3511
1627651410000|2021-07-30 13:23:30|911|910.6|911.4|911|911.6|911|911|910.6|3118
1627651420000|2021-07-30 13:23:40|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|6470
1627651440000|2021-07-30 13:24:00|911.6|911.2|911.4|911|911.8|911.2|911.2|911|7063
1627651450000|2021-07-30 13:24:10|911.6|911.4|911.4|911|911.6|911.4|911|910.6|19577
1627651460000|2021-07-30 13:24:20|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|0
1627651470000|2021-07-30 13:24:30||911||911||911||911|2151
1627651480000|2021-07-30 13:24:40|911.4||911.4||911.4||911.4||0
1627651510000|2021-07-30 13:25:10|911.6|911.2|911.6|911.4|911.6|911.4|911.6|911.2|1844
1627651520000|2021-07-30 13:25:20|||||||||1700
1627651530000|2021-07-30 13:25:30|911.4|911.2|911.4|911.2|911.6|911.4|911.4|911|577
1627651560000|2021-07-30 13:26:00||911||911||911||911|574
1627651570000|2021-07-30 13:26:10|911.2|910.8|911|910.6|911.2|910.8|911|910.6|5582
1627651580000|2021-07-30 13:26:20|910.8|910.4|910.6|910.4|911|910.4|910.4|910|3458
1627651590000|2021-07-30 13:26:30|910.8||910.8||910.8||910.8||1183
1627651600000|2021-07-30 13:26:40|911|910.6|911.2|910.8|911.2|910.8|911|910.6|3702
1627651670000|2021-07-30 13:27:50|911.4|911|911.4|911|911.4|911.2|911.2|910.8|5798
1627651680000|2021-07-30 13:28:00|||||||||1155
1627651690000|2021-07-30 13:28:10|911.2|910.8|911.2|910.8|911.4|911|911|910.8|2642
1627651740000|2021-07-30 13:29:00|||||||||200
1627651760000|2021-07-30 13:29:20|||||||||44
1627651770000|2021-07-30 13:29:30|911.4|911|911.4|911|911.6|911.2|911.2|911|5256
1627651780000|2021-07-30 13:29:40|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|593
1627651790000|2021-07-30 13:29:50|911.4|911|911.4|911.2|911.4|911.2|911.4|911|9437
1627651800000|2021-07-30 13:30:00|911.2|910.8|911.2|910.8|911.2|911|910.6|910.4|41906
1627651810000|2021-07-30 13:30:10|911.4|911|911.2|910.8|911.8|911.4|910.8|910.6|50048
1627651820000|2021-07-30 13:30:20|911|911|910.2|910|911.2|911|910.2|910|18266
1627651830000|2021-07-30 13:30:30|910.4|909.8|910.2|909.8|910.4|910|910|909.8|2715
1627651840000|2021-07-30 13:30:40|910|909.6|909.2|908.8|910|909.6|908.8|908.6|14834
1627651850000|2021-07-30 13:30:50|909|909|908.8|908.4|909.2|909|908.8|908.4|2422
1627651860000|2021-07-30 13:31:00|909|908.6|909.6|909.2|909.6|909.4|908.8|908.6|10508
1627651870000|2021-07-30 13:31:10|909.4|909|909.4|909|909.4|909|909.4|909|0
1627651880000|2021-07-30 13:31:20|909.2|908.8|908.6|908.2|909.2|908.8|908.6|908.2|10170
1627651890000|2021-07-30 13:31:30|908.4|908.4|909.2|908.6|909.4|908.8|908.4|908.4|15503
1627651900000|2021-07-30 13:31:40|909.4|908.8|909.4|909|909.6|909|909.4|908.8|4170
1627651910000|2021-07-30 13:31:50|909.6|909.2|909.8|909.2|909.8|909.4|909.6|909.2|580
1627651920000|2021-07-30 13:32:00|910|909.4|910|909.6|910.2|910|909.8|909.4|26568
1627651930000|2021-07-30 13:32:10|910.2|909.8|909.6|909.2|910.4|909.8|909.6|909.2|2852
1627651940000|2021-07-30 13:32:20|909.4|909.4|910|909.6|910|909.6|909.4|909.4|11842
1627651950000|2021-07-30 13:32:30|910.2|909.8|910.2|909.8|910.4|910|910|909.6|2113
1627651960000|2021-07-30 13:32:40|910.4|910|910|909.6|910.6|910.2|910|909.6|13055
1627651980000|2021-07-30 13:33:00|909.8|909.4|910|909.4|910|909.6|909.6|909.2|20111
1627651990000|2021-07-30 13:33:10|909.8|909.6|911.2|910.8|911.2|910.8|909.8|909.6|12754
1627652000000|2021-07-30 13:33:20||910.6||910.8||910.8||910.6|0
1627652010000|2021-07-30 13:33:30|911.4|910.6|911.4|911|911.6|911|911.2|910.6|2234
1627652020000|2021-07-30 13:33:40|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|2216
1627652030000|2021-07-30 13:33:50||911.2||911.2||911.2||911.2|0
1627652040000|2021-07-30 13:34:00|911.6|911|911.6|911.2|911.6|911.2|911.4|911|1660
1627652050000|2021-07-30 13:34:10|911.4|911|910.6|910.2|911.4|911|910.4|910|3395
1627652060000|2021-07-30 13:34:20|910.4|910|910.2|909.6|910.4|910|910.2|909.6|2164
1627652070000|2021-07-30 13:34:30|910.4|909.8|910.4|909.8|910.6|910.2|910.4|909.6|3954
1627652080000|2021-07-30 13:34:40||910||910||910||910|0
1627652090000|2021-07-30 13:34:50|910.6|910.2|910.6|910.2|910.8|910.2|910.6|910.2|6836
1627652100000|2021-07-30 13:35:00|910.8|910|911|910.6|911|910.6|910.8|910|1209
1627652110000|2021-07-30 13:35:10|910.8|910.4|910|909.4|910.8|910.4|909.8|909.4|1601
1627652120000|2021-07-30 13:35:20||909.6||909.4||909.6||909.4|0
1627652130000|2021-07-30 13:35:30|909.8|909.6|910|909.4|910.4|910|909.8|909.4|2876
1627652140000|2021-07-30 13:35:40||909.6||909.6||909.6||909.6|0
1627652150000|2021-07-30 13:35:50|910.2|909.8|911.2|910.6|911.4|910.8|910.2|909.8|5787
1627652170000|2021-07-30 13:36:10|911||911||911||911||100
1627652180000|2021-07-30 13:36:20|910.8|910.8|911|910.6|911|910.8|910.8|910.4|2642
1627652190000|2021-07-30 13:36:30|911.2|910.8|911.4|910.8|911.6|911.2|911.2|910.6|3038
1627652200000|2021-07-30 13:36:40|911.2|911|911.6|911.2|911.8|911.2|911.2|911|2128
1627652210000|2021-07-30 13:36:50|911.4|911|911.4|911|911.4|911|911.2|910.8|2127
1627652220000|2021-07-30 13:37:00|||||||||1148
1627652230000|2021-07-30 13:37:10|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|1158
1627652240000|2021-07-30 13:37:20|||||||||1629
1627652250000|2021-07-30 13:37:30|911.6|911.2|911.4|911.2|911.8|911.2|911.4|911.2|2247
1627652260000|2021-07-30 13:37:40|911.2|911|911.2|910.8|911.4|911.2|911.2|910.8|4342
1627652270000|2021-07-30 13:37:50|911|910.6|911|910.6|911|910.8|911|910.4|4500
1627652280000|2021-07-30 13:38:00|||||||||574
1627652300000|2021-07-30 13:38:20|911.2|910.8|911|910.6|911.4|911|911|910.6|3771
1627652310000|2021-07-30 13:38:30|911.2|910.8|911.6|911|911.6|911|911.2|910.8|4245
1627652320000|2021-07-30 13:38:40|911.4|911.2|911|910.6|911.6|911.2|911|910.6|1154
1627652330000|2021-07-30 13:38:50|911.2|910.8|911.4|911|911.6|911|911.2|910.8|1006
1627652350000|2021-07-30 13:39:10|911.6|911.2|911.8|911.4|911.8|911.4|911.4|911.2|0
1627652380000|2021-07-30 13:39:40|912|911.6|912.6|912.2|912.8|912.2|912|911.6|18401
1627652400000|2021-07-30 13:40:00|912.4|912|911.8|911.4|912.4|912|911.8|911.4|7298
1627652430000|2021-07-30 13:40:30|912|911.6|912.2|912|912.4|912|912|911.6|4041
1627652440000|2021-07-30 13:40:40|912.4|912.2|912.4|912|912.6|912.4|912.4|912|2868
1627652450000|2021-07-30 13:40:50|912.6|912.2|912.6|912.2|912.6|912.4|912.4|912|4471
1627652460000|2021-07-30 13:41:00|||||||||574
1627652470000|2021-07-30 13:41:10|||||||||574
1627652480000|2021-07-30 13:41:20|912.8|912.4|913|912.6|913.2|912.6|912.8|912.4|4631
1627652510000|2021-07-30 13:41:50|||||||||674
1627652520000|2021-07-30 13:42:00|||||||||574
1627652530000|2021-07-30 13:42:10|913.2|912.8|913.6|913.2|913.6|913.2|913.2|912.8|5999
1627652540000|2021-07-30 13:42:20||913.4||913.4||913.4||913.4|443
1627652550000|2021-07-30 13:42:30|913.8|913.6|913.8|913.4|914.2|913.6|913.8|913.4|447
1627652560000|2021-07-30 13:42:40|913.6|913.2|913.2|913|913.8|913.2|913.2|913|15873
1627652570000|2021-07-30 13:42:50|913|912.8|913.2|912.8|913.2|913|913|912.8|1351
1627652580000|2021-07-30 13:43:00|913.4|913|913.8|913.2|913.8|913.4|913.4|913|13204
1627652590000|2021-07-30 13:43:10|914|913.4|914|913.4|914.2|913.6|913.8|913.4|2521
1627652600000|2021-07-30 13:43:20|913.8|913.2|913.6|913.2|913.8|913.2|913.4|913|3089
1627652610000|2021-07-30 13:43:30|913.4|913|913.4|913|913.4|913|913.2|913|528
1627652620000|2021-07-30 13:43:40||913.2||913||913.2||913|674
1627652630000|2021-07-30 13:43:50|913.2|913.2|913.4|913|913.4|913.2|913.2|913|724
1627652640000|2021-07-30 13:44:00|913.6|913.2|913.6|913.2|913.6|913.4|913.6|913|3377
1627652650000|2021-07-30 13:44:10|913.8|913.4|913.6|913.2|914|913.6|913.6|913|1999
1627652660000|2021-07-30 13:44:20|||||||||200
1627652670000|2021-07-30 13:44:30|||||||||100
1627652680000|2021-07-30 13:44:40|||||||||1385
1627652690000|2021-07-30 13:44:50|913.4|913.4|913.6|913.2|913.6|913.4|913.4|913.2|1662
1627652700000|2021-07-30 13:45:00|||||||||208
1627652710000|2021-07-30 13:45:10|||||||||724
1627652720000|2021-07-30 13:45:20|||||||||574
1627652730000|2021-07-30 13:45:30|||||||||574
1627652740000|2021-07-30 13:45:40|913.8|913.4|914|913.6|914|913.8|913.8|913.4|5144
1627652750000|2021-07-30 13:45:50|913.8|913.4|913.6|913.4|913.8|913.4|913.6|913.4|2572
1627652760000|2021-07-30 13:46:00|913.8|913.6|914.6|914.2|915|914.4|913.8|913.6|32983
1627652770000|2021-07-30 13:46:10|914.4|914|914.4|914|914.4|914.2|914|913.8|7909
1627652780000|2021-07-30 13:46:20|914.6|914.2|914.4|914.2|914.6|914.4|914.4|914.2|1824
1627652790000|2021-07-30 13:46:30|914.6|914.4|914.8|914.4|914.8|914.6|914.6|914.2|1272
1627652800000|2021-07-30 13:46:40|915|914.6|915.4|915|915.4|915|915|914.6|16918
1627652810000|2021-07-30 13:46:50|||||||||200
1627652820000|2021-07-30 13:47:00|915.2|915.2|915.8|915.2|915.8|915.4|915.2|915.2|1358
1627652830000|2021-07-30 13:47:10||915.4||915.4||915.6||915.2|5487
1627652840000|2021-07-30 13:47:20|916|915.6|916|915.8|916|915.8|915.8|915.6|3615
1627652850000|2021-07-30 13:47:30|||||||||535
1627652860000|2021-07-30 13:47:40|915.8|915.6|915.6|915.2|915.8|915.6|915.4|915.2|6751
1627652870000|2021-07-30 13:47:50|915.8|915.4|916.6|916|916.6|916|915.8|915.4|25734
1627652880000|2021-07-30 13:48:00|916.8|916.2|917|916.6|917|916.6|916.6|916.2|3847
1627652890000|2021-07-30 13:48:10|917.2|916.8|917.6|917|917.6|917|917.2|916.8|7695
1627652900000|2021-07-30 13:48:20|917.4||917.4||917.6||917.4||0
1627652920000|2021-07-30 13:48:40|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|9605
1627652940000|2021-07-30 13:49:00|917.6|917.2|917.8|917.6|917.8|917.6|917.4|917.2|9792
1627652950000|2021-07-30 13:49:10|||||||||50
1627652960000|2021-07-30 13:49:20|918|917.2|917.8|917.4|918|917.4|917.4|917.2|17557
1627652970000|2021-07-30 13:49:30|917.6|917.2|917.6|917.2|917.8|917.2|917.6|917|2997
1627652980000|2021-07-30 13:49:40|917.4|917|917.6|917|917.6|917|917.2|917|498
1627652990000|2021-07-30 13:49:50|917.4||917.2||917.4||917.2||0
1627653000000|2021-07-30 13:50:00|917.4|917.2|917.4|917|917.6|917.2|917.4|917|2278
1627653010000|2021-07-30 13:50:10|917.2|916.8|917.2|916.8|917.2|917|917|916.8|3843
1627653020000|2021-07-30 13:50:20|917|916.6|917|916.6|917.2|916.6|917|916.6|515
1627653050000|2021-07-30 13:50:50|917.2|916.8|917.4|917|917.4|917|917|916.8|2947
1627653060000|2021-07-30 13:51:00|917.6|917.2|917.6|917.4|917.6|917.4|917.6|917.2|574
1627653080000|2021-07-30 13:51:20|917.8|917.6|917.4|917|917.8|917.6|917|916.8|6706
1627653090000|2021-07-30 13:51:30||916.8||917||917||916.8|0
1627653100000|2021-07-30 13:51:40|917.2|916.8|917|916.6|917.2|916.8|917|916.6|2457
1627653110000|2021-07-30 13:51:50||916.8||916.8||916.8||916.8|0
1627653120000|2021-07-30 13:52:00|916.8|916.6|916.6|916|916.8|916.6|916.6|916|3994
1627653130000|2021-07-30 13:52:10|916.4||916.4||916.4||916.4||0
1627653150000|2021-07-30 13:52:30|||||||||1700
1627653160000|2021-07-30 13:52:40|916.6|916.2|917|916.6|917.2|916.6|916.6|916|5135
1627653170000|2021-07-30 13:52:50|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|44
1627653180000|2021-07-30 13:53:00|917.4|917|918.2|917.6|918.2|917.6|917.4|917|4088
1627653190000|2021-07-30 13:53:10|918||918||918||918||0
1627653200000|2021-07-30 13:53:20|918.2|917.8|918|917.6|918.2|917.8|918|917.6|14
1627653210000|2021-07-30 13:53:30|918.2|917.8|918.4|918|918.6|918|918.2|917.8|1983
1627653220000|2021-07-30 13:53:40|918.6|918.2|918.6|918.2|918.8|918.6|918.6|918.2|2853
1627653230000|2021-07-30 13:53:50|918.8|918.4|918.8|918.4|919|918.4|918.8|918.2|0
1627653240000|2021-07-30 13:54:00|918.6|918.6|918.6|918.2|918.6|918.6|918.6|918.2|3192
1627653250000|2021-07-30 13:54:10|918.4|918|918.4|918|918.4|918|918.4|917.8|735
1627653260000|2021-07-30 13:54:20|||||||||574
1627653270000|2021-07-30 13:54:30|||||||||574
1627653280000|2021-07-30 13:54:40|918.6|918.2|918.8|918.2|918.8|918.4|918.6|918.2|1980
1627653290000|2021-07-30 13:54:50|919|918.4|919.2|918.8|919.2|918.8|919|918.2|3519
1627653300000|2021-07-30 13:55:00||919||918.8||919||918.8|8384
1627653330000|2021-07-30 13:55:30|919.4|919|919.2|918.8|919.4|919|919.2|918.8|5677
1627653340000|2021-07-30 13:55:40|919|918.6|918.8|918.4|919.2|918.6|918.8|918.4|7189
1627653360000|2021-07-30 13:56:00|919|918.6|919|918.8|919|918.8|919|918.6|430
1627653370000|2021-07-30 13:56:10|||||||||574
1627653390000|2021-07-30 13:56:30|919.2|918.6|918.8|918.4|919.2|918.6|918.8|918.4|4844
1627653400000|2021-07-30 13:56:40|919|918.6|918.6|918.2|919|918.8|918.6|918.2|10579
1627653410000|2021-07-30 13:56:50|918.4|918|918.6|918.2|918.6|918.4|918.4|918|2761
1627653420000|2021-07-30 13:57:00|918.8|918.4|918.8|918.2|918.8|918.6|918.8|918.2|3693
1627653430000|2021-07-30 13:57:10|919|918.4|919|918.6|919|918.6|919|918.4|0
1627653450000|2021-07-30 13:57:30|||||||||400
1627653470000|2021-07-30 13:57:50|||||||||574
1627653490000|2021-07-30 13:58:10|919.2|918.8|919.4|919|919.6|919.2|919.2|918.8|38948
1627653510000|2021-07-30 13:58:30|919.2|918.8|919.6|919.2|919.6|919.4|919|918.8|12898
1627653520000|2021-07-30 13:58:40|919.8|919.4|920|919.6|920|919.6|919.8|919.4|1933
1627653530000|2021-07-30 13:58:50|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|4278
1627653540000|2021-07-30 13:59:00|920|919.6|919.4|919|920|919.8|919.4|918.8|8226
1627653550000|2021-07-30 13:59:10|919.2|918.8|919.2|918.8|919.2|918.8|919|918.8|5277
1627653560000|2021-07-30 13:59:20|919|918.6|918.8|918.2|919.2|918.6|918.8|918.2|5330
1627653570000|2021-07-30 13:59:30|918.6||918.8||918.8||918.6||0
1627653580000|2021-07-30 13:59:40||918.4||918.4||918.4||918.4|0
1627653590000|2021-07-30 13:59:50||918.2||918.2||918.2||918.2|0
1627653600000|2021-07-30 14:00:00|918.6||918.6||918.6||918.6||0
1627653620000|2021-07-30 14:00:20|918.8|918.4|919.2|918.8|919.4|918.8|918.6|918.2|9041
1627653630000|2021-07-30 14:00:30|919.4|919|919.6|919.2|919.6|919.2|919.4|919|105
1627653650000|2021-07-30 14:00:50|919.8||919.8||919.8||919.6||2574
1627653660000|2021-07-30 14:01:00|920|919.4|920|919.6|920|919.6|919.8|919.4|3312
1627653680000|2021-07-30 14:01:20|919.8||920||920||919.8||2039
1627653690000|2021-07-30 14:01:30|||||||||85
1627653700000|2021-07-30 14:01:40|920.2|919.8|921.2|920.8|921.2|920.8|920.2|919.6|86573
1627653710000|2021-07-30 14:01:50|921.4|921|921.2|920.8|921.4|921.2|921.2|920.8|1450
1627653720000|2021-07-30 14:02:00|921|921|920.6|920.2|921|921|920.4|920.2|7405
1627653730000|2021-07-30 14:02:10|920.8||920.6||920.8||920.6||0
1627653740000|2021-07-30 14:02:20|920.4|920|920.6|920.4|920.8|920.4|920.2|919.8|4269
1627653750000|2021-07-30 14:02:30|920.4|920.2|920.4|920.2|920.6|920.4|920.4|920.2|2460
1627653760000|2021-07-30 14:02:40|920.6|920|920.2|919.6|920.6|920.2|920|919.6|17267
1627653780000|2021-07-30 14:03:00|920||920.2||920.2||920||0
1627653790000|2021-07-30 14:03:10|920.4|919.8|920.6|920.2|920.6|920.2|920.4|919.8|142
1627653810000|2021-07-30 14:03:30|920.4|920.4|920.6|920.2|920.6|920.4|920.4|920.2|3063
1627653820000|2021-07-30 14:03:40|920.4|920|920.6|920.2|920.6|920.2|920.2|919.8|17638
1627653830000|2021-07-30 14:03:50|920.4||920.4||920.4||920.4||2574
1627653840000|2021-07-30 14:04:00|920.6|920|920.2|919.8|920.6|920|920.2|919.6|4211
1627653850000|2021-07-30 14:04:10|920|919.6|919.8|919.6|920|919.6|919.8|919.4|574
1627653860000|2021-07-30 14:04:20|919.6|919.4|919.8|919.2|919.8|919.4|919.6|919.2|577
1627653870000|2021-07-30 14:04:30|920|919.4|920|919.6|920|919.6|920|919.4|754
1627653880000|2021-07-30 14:04:40||919.8||919.8||919.8||919.8|2203
1627653900000|2021-07-30 14:05:00|919.8|919.6|920|919.6|920|919.6|919.8|919.4|2220
1627653920000|2021-07-30 14:05:20|919.8|919.4|920|919.6|920|919.6|919.6|919.4|3574
1627653930000|2021-07-30 14:05:30|919.8|919.4|919.4|919.2|919.8|919.6|919.4|919.2|2299
1627653940000|2021-07-30 14:05:40|919.2|919|919.4|919|919.4|919.2|919.2|919|2760
1627653950000|2021-07-30 14:05:50|919.6|919.2|920|919.6|920|919.8|919.6|919.2|2227
1627653960000|2021-07-30 14:06:00|919.8||919.8||919.8||919.8||0
1627653970000|2021-07-30 14:06:10|920||920||920||920||1171
1627653990000|2021-07-30 14:06:30|920.2|919.8|920.6|920|920.6|920|920.2|919.8|6630
1627654000000|2021-07-30 14:06:40|920.8|920.2|920.8|920.4|920.8|920.4|920.8|920.2|0
1627654010000|2021-07-30 14:06:50|921|920.6|921.4|921|921.4|921|921|920.6|505
1627654020000|2021-07-30 14:07:00|921.2|920.8|920.4|920.2|921.2|920.8|920.4|920|6249
1627654030000|2021-07-30 14:07:10|920.6|920.4|921|920.6|921|920.6|920.6|920.4|985
1627654040000|2021-07-30 14:07:20|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|278
1627654050000|2021-07-30 14:07:30|921|920.6|920.8|920.4|921|920.8|920.8|920.4|5117
1627654070000|2021-07-30 14:07:50|920.6|920.2|920.4|920|920.6|920.2|920.4|920|5813
1627654090000|2021-07-30 14:08:10|920.2|919.8|920|919.6|920.2|919.8|920|919.6|3392
1627654110000|2021-07-30 14:08:30|919.8|919.4|919.2|919|919.8|919.4|919.2|918.8|2818
1627654120000|2021-07-30 14:08:40|919.4|919.2|919.4|919|919.6|919.2|919.4|919|2438
1627654140000|2021-07-30 14:09:00|919.2|918.8|919.2|918.8|919.2|918.8|919|918.8|865
1627654160000|2021-07-30 14:09:20|919.4|918.6|919|918.8|919.4|918.8|918.8|918.6|10099
1627654170000|2021-07-30 14:09:30|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|1014
1627654180000|2021-07-30 14:09:40|918.6|918.4|919|918.6|919.4|918.8|918.6|918.2|3040
1627654190000|2021-07-30 14:09:50|919.2|918.8|919.4|918.8|919.4|918.8|919.2|918.8|154
1627654200000|2021-07-30 14:10:00|919.6|919.2|920|919.6|920|919.6|919.6|919.2|3049
1627654210000|2021-07-30 14:10:10|919.8|919.4|919.6|919.2|919.8|919.4|919.4|919.2|1681
1627654220000|2021-07-30 14:10:20|919.4|919|919.2|918.8|919.4|919|919.2|918.8|2661
1627654230000|2021-07-30 14:10:30|919|918.6|919|918.6|919.2|918.6|919|918.6|238
1627654250000|2021-07-30 14:10:50|918.8|918.4|918.6|918.2|918.8|918.4|918.6|918.2|3022
1627654270000|2021-07-30 14:11:10|||||||||574
1627654280000|2021-07-30 14:11:20|||||||||1927
1627654320000|2021-07-30 14:12:00|918.4|918|918|917.6|918.4|918|918|917.6|9207
1627654330000|2021-07-30 14:12:10|917.8||918||918||917.8||4128
1627654340000|2021-07-30 14:12:20|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|2911
1627654370000|2021-07-30 14:12:50|918|917.6|917.8|917.6|918.4|918.2|917.8|917.4|25685
1627654380000|2021-07-30 14:13:00|918.2|917.8|918.2|917.8|918.4|918|918|917.6|9878
1627654390000|2021-07-30 14:13:10|918.4|917.6|919|918.6|919|918.8|918.4|917.6|6802
1627654400000|2021-07-30 14:13:20|919.2|918.8|919.2|918.6|919.4|918.8|919.2|918.6|249
1627654410000|2021-07-30 14:13:30|919.4|918.8|919|918.6|919.4|918.8|919|918.6|1439
1627654420000|2021-07-30 14:13:40|919.2|918.8|919.2|918.8|919.2|918.8|918.8|918.8|1539
1627654430000|2021-07-30 14:13:50|919.4|919|919.4|919|919.4|919|919.4|919|0
1627654440000|2021-07-30 14:14:00|919.2|918.6|919|918.6|919.2|918.8|918.8|918.6|9395
1627654450000|2021-07-30 14:14:10|||||||||2000
1627654460000|2021-07-30 14:14:20|918.8||918.8||919||918.8||3061
1627654470000|2021-07-30 14:14:30|919|918.8|919.2|918.8|919.2|918.8|919|918.8|2143
1627654480000|2021-07-30 14:14:40|919.4|919|919.8|919.4|919.8|919.4|919.4|919|2773
1627654490000|2021-07-30 14:14:50|919.6|919.6|919.8|919.4|919.8|919.6|919.4|919.2|16346
1627654500000|2021-07-30 14:15:00|919.6|919.2|919.4|919.2|919.8|919.4|919.4|919.2|1810
1627654510000|2021-07-30 14:15:10|919.6|919.6|919.6|919.2|919.8|919.6|919.6|919.2|9000
1627654520000|2021-07-30 14:15:20|919.8|919.4|919.6|919.2|919.8|919.6|919.6|919.2|5899
1627654530000|2021-07-30 14:15:30|919.8|919.4|919.8|919.4|920|919.4|919.8|919.4|1143
1627654540000|2021-07-30 14:15:40|919.6|919.2|919.4|919.2|919.6|919.2|919.4|919.2|4461
1627654550000|2021-07-30 14:15:50|919.2|919|919|918.6|919.4|919.2|918.8|918.6|4258
1627654560000|2021-07-30 14:16:00|||||||||1000
1627654570000|2021-07-30 14:16:10|918.8|918.8|918.8|918.6|919|918.8|918.8|918.6|450
1627654580000|2021-07-30 14:16:20|919|918.8|919|918.8|919|918.8|919|918.6|2603
1627654590000|2021-07-30 14:16:30|919.2|919|919.4|919|919.4|919|919.2|919|655
1627654600000|2021-07-30 14:16:40|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|3244
1627654610000|2021-07-30 14:16:50|919|918.6|918.6|918.4|919|918.6|918.6|918.4|3071
1627654620000|2021-07-30 14:17:00|918.8||918.8||918.8||918.8||493
1627654640000|2021-07-30 14:17:20|918.6|918.2|918.4|918|918.6|918.4|918.2|918|3247
1627654650000|2021-07-30 14:17:30|918.6|918.2|918.4|918|918.6|918.2|918.4|918|782
1627654680000|2021-07-30 14:18:00|918|917.8|917.6|917.2|918|917.8|917.6|917.2|2944
1627654690000|2021-07-30 14:18:10|917.4|917|917.4|916.8|917.4|917.2|917.4|916.8|6000
1627654700000|2021-07-30 14:18:20|917.2|917|917.2|917|917.2|917|917.2|917|830
1627654710000|2021-07-30 14:18:30|917|916.8|917.2|916.8|917.2|916.8|917|916.8|572
1627654720000|2021-07-30 14:18:40|||||||||574
1627654740000|2021-07-30 14:19:00|917|916.6|916.4|916|917|916.6|916.4|916|3424
1627654750000|2021-07-30 14:19:10|916.6|916.2|916.6|916.4|916.6|916.4|916.6|916|6043
1627654760000|2021-07-30 14:19:20||916.2||916.2||916.2||916.2|874
1627654770000|2021-07-30 14:19:30|916.4|916|916.4|916|916.4|916|916.2|915.8|1933
1627654780000|2021-07-30 14:19:40|916.6|915.8|916.6|916.2|916.6|916.2|916.6|915.8|2434
1627654790000|2021-07-30 14:19:50|916.8|916.4|916.8|916.4|916.8|916.6|916.8|916.4|1405
1627654800000|2021-07-30 14:20:00|916.6|916.6|916.6|916.4|916.6|916.6|916.6|916.4|4161
1627654810000|2021-07-30 14:20:10|916.8|916.6|917|916.6|917|916.6|916.8|916.6|1942
1627654820000|2021-07-30 14:20:20|||||||||200
1627654840000|2021-07-30 14:20:40|917.2|916.8|917.2|916.8|917.2|917|917.2|916.8|3314
1627654850000|2021-07-30 14:20:50|917.4|917|917.4|917|917.6|917.2|917.4|917|2652
1627654860000|2021-07-30 14:21:00||917.2||917.2||917.2||917|574
1627654870000|2021-07-30 14:21:10|917.6|917|917.2|917|917.6|917|917.2|917|9836
1627654880000|2021-07-30 14:21:20|917|916.8|917.2|916.8|917.4|916.8|917|916.8|1572
1627654890000|2021-07-30 14:21:30|917.4|917|917.4|917.2|917.6|917.2|917.4|917|2686
1627654910000|2021-07-30 14:21:50|917.2|917|917.4|917|917.4|917.2|917.2|917|280
1627654930000|2021-07-30 14:22:10|917.2|917.2|917.4|917.2|917.4|917.2|917.2|917.2|1146
1627654940000|2021-07-30 14:22:20|917|916.8|917.2|916.8|917.4|917.2|917|916.8|22323
1627654950000|2021-07-30 14:22:30|917|916.6|916.8|916.6|917|916.8|916.8|916.6|5315
1627654970000|2021-07-30 14:22:50|917|916.8|917|916.8|917|916.8|917|916.8|5352
1627654980000|2021-07-30 14:23:00||916.6||916.6||916.6||916.6|574
1627655000000|2021-07-30 14:23:20|917.2|916.8|917.2|917|917.2|917|917.2|916.8|3130
1627655010000|2021-07-30 14:23:30|917|916.8|917|916.8|917|916.8|917|916.8|0
1627655040000|2021-07-30 14:24:00|||||||||261
1627655050000|2021-07-30 14:24:10|917.2|917|917.2|916.8|917.2|917|917|916.8|4579
1627655060000|2021-07-30 14:24:20|917|916.6|916.8|916.4|917|916.6|916.8|916.4|6529
1627655070000|2021-07-30 14:24:30||916.6||916.4||916.6||916.4|0
1627655080000|2021-07-30 14:24:40|916.6|916.2|917|916.6|917.2|916.8|916.6|916.2|6971
1627655100000|2021-07-30 14:25:00|917.2|916.8|917.2|916.8|917.2|917|917.2|916.8|1558
1627655110000|2021-07-30 14:25:10|917.4|917|917.2|916.8|917.4|917.2|917.2|916.8|2349
1627655120000|2021-07-30 14:25:20|917.4|917|917.4|917|917.4|917.2|917.4|917|2005
1627655130000|2021-07-30 14:25:30|917.6|917.2|917.8|917.4|917.8|917.6|917.6|917.2|2816
1627655140000|2021-07-30 14:25:40|917.6|917.2|917.2|916.8|917.6|917.4|917|916.8|13705
1627655150000|2021-07-30 14:25:50|917.4|917|917.4|917|917.4|917.2|917.4|917|1067
1627655170000|2021-07-30 14:26:10|917.2|916.8|916.8|916.6|917.2|917|916.6|916.4|32967
1627655180000|2021-07-30 14:26:20|917|916.4|917|916.8|917|916.8|917|916.4|4640
1627655190000|2021-07-30 14:26:30|917.2|917|917.2|916.8|917.4|917|917.2|916.8|423
1627655200000|2021-07-30 14:26:40|917||917.2||917.2||917||6810
1627655210000|2021-07-30 14:26:50|917.4|917|917.6|917.2|917.6|917.4|917.2|917|16929
1627655220000|2021-07-30 14:27:00|||||||||574
1627655230000|2021-07-30 14:27:10|917.4|917|917.2|916.8|917.4|917|917|916.8|3412
1627655240000|2021-07-30 14:27:20|917.4|917|917.6|917.2|917.6|917.2|917.4|917|1583
1627655250000|2021-07-30 14:27:30|917.4|917.4|917.6|917.4|917.6|917.4|917.4|917.4|4637
1627655260000|2021-07-30 14:27:40|917.4|917.2|917.4|917.2|917.6|917.2|917.2|916.8|15649
1627655280000|2021-07-30 14:28:00|917.2|917|916.8|916.6|917.4|917|916.8|916.6|2549
1627655290000|2021-07-30 14:28:10|916.6|916.4|916.8|916.4|916.8|916.6|916.6|916.4|2619
1627655320000|2021-07-30 14:28:40|916.6|916.6|916.8|916.6|916.8|916.6|916.6|916.6|50
1627655360000|2021-07-30 14:29:20|916.6|916.4|916.2|916|916.8|916.4|916.2|916|10515
1627655370000|2021-07-30 14:29:30|916|915.8|916.4|916.2|916.4|916.2|916|915.6|17022
1627655380000|2021-07-30 14:29:40|916.2|916|916.2|915.8|916.4|916.2|916.2|915.6|399
1627655390000|2021-07-30 14:29:50||915.6||915.8||915.8||915.6|8
1627655400000|2021-07-30 14:30:00|916|915.6|915.8|915.6|916|915.6|915.8|915.6|629
1627655410000|2021-07-30 14:30:10|||||||||1017
1627655420000|2021-07-30 14:30:20|915.6|915.4|915.6|915.4|915.6|915.4|915.6|915.4|1494
1627655440000|2021-07-30 14:30:40|915.4|915.2|915.4|915.2|915.4|915.2|915.4|915.2|2871
1627655450000|2021-07-30 14:30:50|915.6|915|916|915.6|916.2|915.8|915.6|915|10694
1627655460000|2021-07-30 14:31:00|||||||||574
1627655470000|2021-07-30 14:31:10|916.2|915.8|916.4|916|916.6|916.2|916.2|915.8|8408
1627655480000|2021-07-30 14:31:20|916.6|916.2|916.6|916.4|916.8|916.4|916.6|916.2|424
1627655490000|2021-07-30 14:31:30|916.4|916.2|916.4|916.2|916.6|916.2|916.4|916.2|66
1627655500000|2021-07-30 14:31:40|916.2|916|916.4|916|916.4|916|916.2|916|3067
1627655510000|2021-07-30 14:31:50|916.2|915.6|916|915.6|916.2|915.8|916|915.6|28617
1627655520000|2021-07-30 14:32:00|915.8|915.4|915.4|915.2|915.8|915.4|915.4|915.2|4716
1627655530000|2021-07-30 14:32:10|||||||||1412
1627655540000|2021-07-30 14:32:20|915.2|915|915.2|915|915.2|915|915.2|915|1876
1627655550000|2021-07-30 14:32:30|915.4|915.2|915.2|915|915.4|915.2|915.2|915|7909
1627655570000|2021-07-30 14:32:50|915|914.8|915|914.8|915|914.8|915|914.8|6276
1627655580000|2021-07-30 14:33:00|914.8|914.6|914.8|914.4|914.8|914.6|914.6|914.4|7966
1627655590000|2021-07-30 14:33:10|914.6|914.2|914.6|914.2|914.8|914.2|914.4|914.2|2193
1627655600000|2021-07-30 14:33:20|914.8|914.4|915|914.4|915|914.6|914.8|914.2|1885
1627655610000|2021-07-30 14:33:30|915.2|914.6|915.2|914.8|915.2|915|915|914.6|8419
1627655620000|2021-07-30 14:33:40|915|914.6|915|914.6|915|914.6|915|914.6|0
1627655630000|2021-07-30 14:33:50|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|1742
1627655640000|2021-07-30 14:34:00|914.6|914.2|914.4|914|914.6|914.2|914.4|913.8|7453
1627655650000|2021-07-30 14:34:10|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|0
1627655660000|2021-07-30 14:34:20|914.4|914|914.6|914.2|914.8|914.2|914.4|914|505
1627655680000|2021-07-30 14:34:40|||||||||1620
1627655690000|2021-07-30 14:34:50|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.4|563
1627655700000|2021-07-30 14:35:00|914.6|914.2|914.4|914|914.8|914.2|914.4|914|1742
1627655710000|2021-07-30 14:35:10|914.6|914.2|914.6|914.2|914.8|914.4|914.6|914.2|237
1627655740000|2021-07-30 14:35:40|||||||||2896
1627655770000|2021-07-30 14:36:10||914.4||914.2||914.4||914.2|1210
1627655780000|2021-07-30 14:36:20|914.8|914.4|914.4|914|915|914.6|914.4|914|8015
1627655790000|2021-07-30 14:36:30|914.2|913.8|914.4|914|914.4|914|914.2|913.8|0
1627655800000|2021-07-30 14:36:40|914.2||914.4||914.4||914.2||0
1627655830000|2021-07-30 14:37:10|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914|1511
1627655850000|2021-07-30 14:37:30||914.6||914.4||914.6||914.4|574
1627655880000|2021-07-30 14:38:00|914.6|914.2|914.8|914.4|914.8|914.4|914.4|914.2|17158
1627655910000|2021-07-30 14:38:30|||||||||919
1627655930000|2021-07-30 14:38:50|915|914.6|915.2|914.8|915.2|915|915|914.4|20635
1627655940000|2021-07-30 14:39:00|915.4|915|915.4|915|915.4|915|915.2|914.8|7069
1627655950000|2021-07-30 14:39:10|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|200
1627655960000|2021-07-30 14:39:20|915.4|915|915.2|914.8|915.4|915|915.2|914.8|2181
1627655970000|2021-07-30 14:39:30|915.4|915|915.4|915.2|915.4|915.2|915.4|915|3462
1627655980000|2021-07-30 14:39:40|915.6|915.4|915.8|915.4|915.8|915.4|915.6|915.4|1896
1627655990000|2021-07-30 14:39:50|916|915.6|916|915.4|916.2|915.8|915.8|915.4|7426
1627656000000|2021-07-30 14:40:00|915.8|915.6|915.8|915.4|916|915.8|915.6|915.4|8622
1627656010000|2021-07-30 14:40:10|915.6|915.2|915.6|915.4|915.8|915.4|915.4|915.2|7048
1627656020000|2021-07-30 14:40:20|915.4|915.2|915.8|915.4|915.8|915.6|915.4|915.2|4869
1627656030000|2021-07-30 14:40:30|916|915.6|916.4|916|916.4|916|916|915.6|2075
1627656070000|2021-07-30 14:41:10|||||||||574
1627656080000|2021-07-30 14:41:20|||||||||455
1627656110000|2021-07-30 14:41:50|916.2|915.8|915.6|915.4|916.2|915.8|915.4|915.2|6361
1627656120000|2021-07-30 14:42:00|915.4|915.2|915.8|915.4|916|915.6|915.4|915.2|3342
1627656140000|2021-07-30 14:42:20|||||||||910
1627656150000|2021-07-30 14:42:30|915.6|915.2|915.4|915|915.6|915.2|915.2|915|4859
1627656160000|2021-07-30 14:42:40|915.2|914.8|914.8|914.4|915.2|914.8|914.6|914.2|4302
1627656170000|2021-07-30 14:42:50||914.2||914.4||914.4||914.2|0
1627656180000|2021-07-30 14:43:00|914.6|914.2|914.6|914.2|914.6|914.2|914.4|914.2|10
1627656190000|2021-07-30 14:43:10|||||||||390
1627656200000|2021-07-30 14:43:20|914.4|914|913.8|913.4|914.4|914|913.8|913.4|4648
1627656210000|2021-07-30 14:43:30|914|913.6|914|913.6|914|913.6|914|913.4|488
1627656220000|2021-07-30 14:43:40|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|3881
1627656230000|2021-07-30 14:43:50|913.4|913|913.4|913|913.6|913.2|913.2|913|4781
1627656250000|2021-07-30 14:44:10|913.2||913.2||913.2||913.2||0
1627656260000|2021-07-30 14:44:20|||||||||572
1627656270000|2021-07-30 14:44:30|913|912.8|913.2|912.8|913.2|912.8|913|912.8|2497
1627656290000|2021-07-30 14:44:50|913.4|913|913.6|913.2|913.6|913.4|913.4|913|2336
1627656300000|2021-07-30 14:45:00|913.8|913.4|914|913.4|914|913.6|913.8|913.4|638
1627656310000|2021-07-30 14:45:10||913.6||913.4||913.6||913.4|574
1627656320000|2021-07-30 14:45:20|914.2|913.6|914|913.6|914.2|914|913.8|913.4|9142
1627656330000|2021-07-30 14:45:30|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|3074
1627656340000|2021-07-30 14:45:40|||||||||649
1627656360000|2021-07-30 14:46:00|||||||||365
1627656380000|2021-07-30 14:46:20|913.4|913.4|913.6|913.2|913.6|913.4|913.4|913.2|2636
1627656390000|2021-07-30 14:46:30|||||||||1433
1627656410000|2021-07-30 14:46:50|||||||||574
1627656420000|2021-07-30 14:47:00|913.8|913.4|914|913.6|914|913.6|913.8|913.4|2457
1627656430000|2021-07-30 14:47:10||913.8||913.8||913.8||913.8|0
1627656440000|2021-07-30 14:47:20|914.2|914|914.4|914|914.4|914|914.2|913.8|1747
1627656450000|2021-07-30 14:47:30|914.2|913.8|914.4|914|914.4|914|914.2|913.8|0
1627656460000|2021-07-30 14:47:40|914.6|914.2|914.8|914.4|914.8|914.6|914.6|914|12149
1627656480000|2021-07-30 14:48:00|914.6|914.2|914.6|914.2|914.6|914.2|914.4|914|5653
1627656490000|2021-07-30 14:48:10|914.4|914|914.4|914|914.4|914.2|914.2|914|975
1627656500000|2021-07-30 14:48:20|914.2|913.8|913.8|913.4|914.2|913.8|913.8|913.4|1553
1627656510000|2021-07-30 14:48:30|914|913.6|914|913.8|914.2|913.8|913.8|913.4|943
1627656520000|2021-07-30 14:48:40|914.2|914|914|913.6|914.2|914|914|913.6|252
1627656530000|2021-07-30 14:48:50|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|0
1627656540000|2021-07-30 14:49:00|914|913.6|913.8|913.4|914|913.6|913.6|913.4|3006
1627656550000|2021-07-30 14:49:10|913.6|913.2|913.6|913.2|913.6|913.2|913.4|913|4292
1627656560000|2021-07-30 14:49:20||913.4||913.2||913.4||913.2|242
1627656570000|2021-07-30 14:49:30|913.8|913.4|913.8|913.4|913.8|913.6|913.6|913.4|4406
1627656600000|2021-07-30 14:50:00|913.6|913.2|913.6|913.2|913.8|913.2|913.4|913.2|1178
1627656620000|2021-07-30 14:50:20|913.4|913.4|913.6|913.2|913.6|913.4|913.4|913.2|575
1627656630000|2021-07-30 14:50:30|913.8|913.4|913.6|913.4|913.8|913.6|913.6|913.4|1774
1627656640000|2021-07-30 14:50:40|913.8|913.6|913.8|913.4|914|913.6|913.8|913.4|961
1627656650000|2021-07-30 14:50:50|||||||||574
1627656660000|2021-07-30 14:51:00|913.6||913.6||913.6||913.6||793
1627656670000|2021-07-30 14:51:10|913.8||913.6||913.8||913.6||0
1627656680000|2021-07-30 14:51:20|913.8|913.6|913.8|913.4|913.8|913.6|913.8|913.4|574
1627656690000|2021-07-30 14:51:30|913.6|913.2|913.4|913.2|913.6|913.2|913.4|913|2834
1627656700000|2021-07-30 14:51:40|913.2|913|913.2|912.8|913.2|913|913|912.8|3874
1627656710000|2021-07-30 14:51:50|913.4|913|913.4|913|913.4|913.2|913.2|913|6551
1627656760000|2021-07-30 14:52:40|913.2|913.2|913|912.8|913.4|913.2|913|912.8|3015
1627656780000|2021-07-30 14:53:00|912.8|912.6|912.8|912.4|912.8|912.6|912.8|912.4|2892
1627656800000|2021-07-30 14:53:20|913|912.6|912.8|912.4|913|912.8|912.6|912.2|3403
1627656820000|2021-07-30 14:53:40||912.6||912.6||912.6||912.6|855
1627656830000|2021-07-30 14:53:50|913|912.8|913.4|913|913.4|913|913|912.6|2653
1627656840000|2021-07-30 14:54:00|913.6|913.2|914|913.6|914.2|913.8|913.6|913|4513
1627656860000|2021-07-30 14:54:20|913.8|913.4|913.6|913.4|913.8|913.4|913.6|913.4|6074
1627656870000|2021-07-30 14:54:30|913.8||913.8||913.8||913.6||6417
1627656880000|2021-07-30 14:54:40|913.6|913.2|913.4|913.2|913.6|913.4|913.4|913.2|1043
1627656890000|2021-07-30 14:54:50|913.2|913|913.2|912.8|913.4|913.2|913.2|912.8|10901
1627656900000|2021-07-30 14:55:00|913|912.6|913|912.6|913.2|912.6|913|912.6|0
1627656910000|2021-07-30 14:55:10|913.2|912.8|913.4|913|913.4|913|913.2|912.8|1155
1627656930000|2021-07-30 14:55:30|913.2||913.4||913.4||913.2||89
1627656950000|2021-07-30 14:55:50|913.2||913.4||913.4||913.2||381
1627656960000|2021-07-30 14:56:00|913.2|912.8|912.8|912.4|913.2|912.8|912.6|912.4|2898
1627656980000|2021-07-30 14:56:20|912.6|912.2|912.4|912.2|912.6|912.4|912.4|912.2|4441
1627656990000|2021-07-30 14:56:30|912.6|912.4|912.6|912.2|912.8|912.4|912.6|912.2|3628
1627657020000|2021-07-30 14:57:00|912.8|912.4|913|912.6|913|912.8|912.6|912.4|4140
1627657040000|2021-07-30 14:57:20|912.8|912.4|912.6|912.4|913|912.4|912.6|912.2|4014
1627657050000|2021-07-30 14:57:30|||||||||9443
1627657060000|2021-07-30 14:57:40|912.8|912.6|912.8|912.4|913|912.6|912.8|912.4|1676
1627657070000|2021-07-30 14:57:50|||||||||8785
1627657090000|2021-07-30 14:58:10|912.6|912|912.4|912|912.8|912|912|911.8|20446
1627657100000|2021-07-30 14:58:20|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|720
1627657110000|2021-07-30 14:58:30|912.6||912.8||912.8||912.6||134
1627657130000|2021-07-30 14:58:50||912.6||912.6||912.6||912.6|0
1627657140000|2021-07-30 14:59:00|912.6|912.4|912.6|912.2|912.8|912.4|912.4|912|1839
1627657150000|2021-07-30 14:59:10||912.4||912.2||912.4||912.2|0
1627657160000|2021-07-30 14:59:20|912.4||912.4||912.4||912.4||0
1627657170000|2021-07-30 14:59:30|912.2|912|912.4|912|912.4|912|912.2|912|2216
1627657220000|2021-07-30 15:00:20|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912|10189
1627657230000|2021-07-30 15:00:30|913|912.6|912.6|912.2|913|912.6|912.6|912.2|2223
1627657240000|2021-07-30 15:00:40|912.4|912.4|912.6|912.4|912.6|912.4|912.4|912.4|1505
1627657250000|2021-07-30 15:00:50||912.2||912.4||912.4||912.2|718
1627657260000|2021-07-30 15:01:00|912.8|912.6|912.8|912.4|913|912.6|912.8|912.4|4439
1627657270000|2021-07-30 15:01:10|912.6|912.2|912.4|912.2|912.6|912.2|912.4|912|3313
1627657280000|2021-07-30 15:01:20|912.2|912|912.4|912|912.4|912.2|912.2|912|32
1627657290000|2021-07-30 15:01:30|912.2||912.4||912.4||912.2||0
1627657300000|2021-07-30 15:01:40|912.2|911.8|912|911.6|912.2|911.8|911.8|911.6|3379
1627657320000|2021-07-30 15:02:00|911.8|911.4|911.8|911.6|911.8|911.6|911.6|911.2|2003
1627657330000|2021-07-30 15:02:10|912|911.8|912|911.6|912.2|911.8|911.8|911.6|6577
1627657360000|2021-07-30 15:02:40|912.2|911.8|912.2|911.8|912.2|912|912|911.8|8288
1627657370000|2021-07-30 15:02:50|912|912|912|911.8|912.2|912|912|911.8|579
1627657380000|2021-07-30 15:03:00|912.2|911.6|912|911.8|912.2|911.8|911.8|911.6|1952
1627657390000|2021-07-30 15:03:10||911.6||911.6||911.6||911.6|0
1627657420000|2021-07-30 15:03:40|911.8||911.8||911.8||911.8||0
1627657440000|2021-07-30 15:04:00|912||911.8||912||911.8||1301
1627657450000|2021-07-30 15:04:10|912|911.8|912|911.6|912|911.8|912|911.6|1221
1627657460000|2021-07-30 15:04:20||911.8||911.8||911.8||911.8|574
1627657470000|2021-07-30 15:04:30|912.2|912|912.2|912|912.2|912|912.2|912|1398
1627657480000|2021-07-30 15:04:40|912.4|912.2|912.4|912|912.6|912.2|912.4|912|2900
1627657490000|2021-07-30 15:04:50|912.6|912.2|912.6|912.2|912.6|912.4|912.4|912.2|2207
1627657500000|2021-07-30 15:05:00|912.8|912.2|912.6|912|912.8|912.2|912.6|912|0
1627657510000|2021-07-30 15:05:10|912.4|912.2|912.6|912.2|912.6|912.2|912.4|912.2|71
1627657520000|2021-07-30 15:05:20|912.4|911.8|912.6|912|912.6|912|912.4|911.8|58
1627657530000|2021-07-30 15:05:30|912|911.4|912|911.4|912.2|911.6|912|911.4|612
1627657540000|2021-07-30 15:05:40|912.2|911.6|912.2|911.6|912.2|911.6|912.2|911.6|0
1627657550000|2021-07-30 15:05:50|912|911.4|912|911.4|912|911.4|912|911.4|574
1627657560000|2021-07-30 15:06:00|912.2|911.8|912.4|912|912.6|912|912.2|911.8|578
1627657570000|2021-07-30 15:06:10||911.8||912||912||911.8|0
1627657580000|2021-07-30 15:06:20|912.2|911.8|912.6|912|912.6|912|912.2|911.8|1613
1627657620000|2021-07-30 15:07:00|912.4|911.8|913|912.4|913|912.4|912.4|911.8|477
1627657640000|2021-07-30 15:07:20|||||||||479
1627657650000|2021-07-30 15:07:30|913.2|912.6|913.2|912.6|913.2|912.6|913.2|912.6|0
1627657670000|2021-07-30 15:07:50|913|912.8|913.4|912.8|913.4|912.8|913|912.8|807
1627657680000|2021-07-30 15:08:00|913.2|912.6|913|912.4|913.2|912.6|912.8|912.2|1779
1627657700000|2021-07-30 15:08:20|912.8|912.2|913.4|912.8|913.4|912.8|912.8|912.2|574
1627657710000|2021-07-30 15:08:30|913.6|913|913.4|912.8|913.6|913.2|913.4|912.8|2074
1627657720000|2021-07-30 15:08:40|913.8|913.2|913.8|913.4|913.8|913.4|913.8|913.2|1415
1627657740000|2021-07-30 15:09:00|914|913.2|914|913.6|914|913.6|913.8|913.2|1837
1627657750000|2021-07-30 15:09:10|913.8|913.4|914.2|913.6|914.2|913.8|913.8|913.4|404
1627657760000|2021-07-30 15:09:20|913.6|913|913.6|913|913.6|913|913.6|913|578
1627657770000|2021-07-30 15:09:30|913.8|913.2|913.6|913|913.8|913.2|913.6|913|270
1627657790000|2021-07-30 15:09:50|913.8|913.2|913.8|913.2|913.8|913.2|913.8|913.2|5
1627657820000|2021-07-30 15:10:20|913.6|913|913.6|913.2|913.6|913.2|913.4|913|1163
1627657830000|2021-07-30 15:10:30|913.4|912.8|913.4|913|913.4|913|913.4|912.8|0
1627657840000|2021-07-30 15:10:40|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|1133
1627657850000|2021-07-30 15:10:50|913.8|913|913.8|913.2|913.8|913.2|913.6|913|0
1627657860000|2021-07-30 15:11:00|913.6|913|913.6|913|913.6|913|913.6|913|7
1627657870000|2021-07-30 15:11:10|913.8|913.2|913.6|913|913.8|913.2|913.4|913|840
1627657880000|2021-07-30 15:11:20|913.8|913.2|913.6|913.2|913.8|913.2|913.6|913.2|0
1627657890000|2021-07-30 15:11:30|913.8|913.4|914.2|913.6|914.2|913.6|913.8|913.4|270
1627657900000|2021-07-30 15:11:40||913.8||913.8||913.8||913.8|1378
1627657910000|2021-07-30 15:11:50|914|913.6|914|913.4|914|913.6|914|913.4|200
1627657930000|2021-07-30 15:12:10|914.2|913.6|914.2|913.6|914.2|913.6|914.2|913.6|0
1627657940000|2021-07-30 15:12:20|914|913.4|913.8|913.2|914|913.4|913.8|913.2|854
1627657950000|2021-07-30 15:12:30|914|913.4|914|913.4|914|913.4|914|913.4|0
1627657970000|2021-07-30 15:12:50|913.8|913.2|914|913.6|914|913.6|913.8|913.2|750
1627657980000|2021-07-30 15:13:00|913.8|913.4|914|913.4|914|913.4|913.6|913.2|0
1627658010000|2021-07-30 15:13:30|||||||||74
1627658020000|2021-07-30 15:13:40|913.8|913.2|913.6|913.2|913.8|913.4|913.6|913.2|574
1627658030000|2021-07-30 15:13:50|913.8|913.4|914.2|913.6|914.2|913.6|913.8|913.4|44
1627658060000|2021-07-30 15:14:20|914|913.4|914|913.4|914|913.4|914|913.4|604
1627658070000|2021-07-30 15:14:30|914.2|913.6|914.2|913.6|914.2|913.6|914.2|913.6|1155
1627658080000|2021-07-30 15:14:40|||||||||967
1627658100000|2021-07-30 15:15:00|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913|1123
1627658110000|2021-07-30 15:15:10|914.2|913.6|913.8|913.2|914.2|913.6|913.8|913.2|574
1627658120000|2021-07-30 15:15:20|913.6|913|913.6|913|913.6|913|913.6|913|874
1627658130000|2021-07-30 15:15:30|913.8|913.2|913.6|913.2|913.8|913.2|913.6|913|758
1627658140000|2021-07-30 15:15:40|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|62
1627658150000|2021-07-30 15:15:50|913.8|913.4|914.2|913.6|914.2|913.6|913.8|913.4|781
1627658160000|2021-07-30 15:16:00|914|913.4|914|913.6|914.2|913.8|914|913.4|1839
1627658170000|2021-07-30 15:16:10|914.2|913.8|914.2|913.6|914.2|913.8|914.2|913.6|689
1627658180000|2021-07-30 15:16:20|914|913.4|914|913.4|914.2|913.6|914|913.4|990
1627658190000|2021-07-30 15:16:30|913.8|913.2|914|913.4|914|913.4|913.8|913.2|0
1627658200000|2021-07-30 15:16:40|913.8|913.2|913.6|913.2|913.8|913.2|913.4|913|574
1627658210000|2021-07-30 15:16:50|913.4|912.8|913.6|913|913.6|913|913.2|912.6|1597
1627658220000|2021-07-30 15:17:00|913.8|913.2|913.6|913|913.8|913.2|913.6|913|0
1627658230000|2021-07-30 15:17:10|913.8|913.2|913.6|913|913.8|913.2|913.6|913|0
1627658250000|2021-07-30 15:17:30|913.4|912.8|913.6|913|913.6|913|913.2|912.8|4
1627658260000|2021-07-30 15:17:40|913.4|912.8|913.6|913|913.6|913|913.4|912.8|2044
1627658270000|2021-07-30 15:17:50|913.4||913.6||913.6||913.4||589
1627658280000|2021-07-30 15:18:00|913.4|912.8|913.6|913|913.6|913|913.4|912.8|0
1627658290000|2021-07-30 15:18:10|913.4|912.8|913.6|913|913.6|913|913.4|912.8|200
1627658300000|2021-07-30 15:18:20|913.4|912.8|913.2|912.8|913.4|912.8|913.2|912.8|974
1627658310000|2021-07-30 15:18:30|913.4|913|913|912.6|913.4|913|913|912.6|788
1627658320000|2021-07-30 15:18:40|913.2|912.8|913.6|913|913.6|913|913|912.6|631
1627658330000|2021-07-30 15:18:50|913.4|912.8|913.4|912.8|913.4|912.8|913.4|912.8|0
1627658340000|2021-07-30 15:19:00|913.6|913|913.4|912.8|913.6|913|913.2|912.8|0
1627658350000|2021-07-30 15:19:10|913.6|913|913.4|912.8|913.6|913|913.4|912.8|287
1627658360000|2021-07-30 15:19:20|913.6|913|913.6|913|913.8|913.2|913.4|912.8|1634
1627658370000|2021-07-30 15:19:30|913.8|913.2|913.2|912.6|913.8|913.2|913.2|912.4|1598
1627658380000|2021-07-30 15:19:40|913.4|912.8|913.6|913|913.6|913|913|912.4|540
1627658390000|2021-07-30 15:19:50|913.4|912.8|913.8|913.2|913.8|913.2|913.4|912.8|994
1627887640000|2021-08-02 07:00:40|918|910.6|914|912.8|918|913.4|913.8|910.6|159926
1627887650000|2021-08-02 07:00:50|913.8|912.6|914|912.6|914.2|912.6|913.8|912.6|1473
1627887660000|2021-08-02 07:01:00|913.8|912.4|912.4|911.4|913.8|912.4|912.4|911.4|10288
1627887670000|2021-08-02 07:01:10|912.2|911.6|912.8|911.4|913|912.4|912.2|911.4|4354
1627887680000|2021-08-02 07:01:20|912.6||912.6||912.6||912.2||571
1627887690000|2021-08-02 07:01:30|912.4||912.4||912.4||912.4||0
1627887710000|2021-08-02 07:01:50|||||||||178
1627887720000|2021-08-02 07:02:00|912.2|911.2|911.4|910.6|912.4|911.4|911|910.6|70201
1627887730000|2021-08-02 07:02:10|911.6|910.8|911.8|910.6|911.8|910.8|911.6|910.6|388
1627887750000|2021-08-02 07:02:30|912|910.8|912.6|911.8|913|912|912|910.8|8970
1627887760000|2021-08-02 07:02:40|912.4|912|912.2|911.4|912.8|912.2|912.2|911.4|8945
1627887780000|2021-08-02 07:03:00|912.4|911.6|913.2|912.2|913.6|912.4|912.4|911.6|4655
1627887820000|2021-08-02 07:03:40|913|912|912.4|911.6|913|912|912|911.4|16689
1627887830000|2021-08-02 07:03:50|912|911.4|911.6|910.6|912|911.6|911.6|910.6|2802
1627887840000|2021-08-02 07:04:00|911.2|910.4|911.6|911|911.6|911.2|911|910.4|23537
1627887850000|2021-08-02 07:04:10|911.4|910.6|911.4|910.6|911.4|910.6|911.4|910.6|5919
1627887860000|2021-08-02 07:04:20|911.6|910.8|912.8|912|913|912|911.6|910.8|3993
1627887880000|2021-08-02 07:04:40|912.6|912.2|913.4|912.6|913.4|912.6|912.6|912.2|4741
1627887890000|2021-08-02 07:04:50|913.6|912.4|912.8|912|913.6|912.4|912.8|912|0
1627887900000|2021-08-02 07:05:00|913|912.2|915.6|914.8|915.6|915|912.8|912.2|19943
1627887910000|2021-08-02 07:05:10|915.8|915|917.2|916.6|917.6|916.6|915.8|915|9793
1627887920000|2021-08-02 07:05:20|917|916.4|916.4|916|917|916.4|916.4|916|11747
1627887930000|2021-08-02 07:05:30|916.6|916.2|917.2|916.4|917.6|916.8|916.6|916|8902
1627887940000|2021-08-02 07:05:40|||||||||379
1627887950000|2021-08-02 07:05:50|917||917||917.2||917||427
1627887960000|2021-08-02 07:06:00|916.8|916.2|916.6|915.8|916.8|916.2|916.4|915.4|2931
1627887980000|2021-08-02 07:06:20|916.8|916|917.6|916.8|917.6|916.8|916.8|916|1309
1627887990000|2021-08-02 07:06:30|917.4|916.6|917.6|917|917.6|917.2|917.2|916.4|1857
1627888000000|2021-08-02 07:06:40|||||||||489
1627888020000|2021-08-02 07:07:00|917.8|917.2|918|917.4|919|918|917.6|916.8|28451
1627888030000|2021-08-02 07:07:10|||||||||1000
1627888040000|2021-08-02 07:07:20|918.2|917.6|919.6|918.6|919.6|918.8|918|917.6|27738
1627888050000|2021-08-02 07:07:30|919.4|918.8|919.4|918.8|919.4|918.8|918.8|918.6|9411
1627888060000|2021-08-02 07:07:40|919.2|918.6|919.2|918.6|919.2|918.6|919.2|918.6|2105
1627888070000|2021-08-02 07:07:50|919|918.4|918.6|918|919|918.4|918.6|918|18887
1627888080000|2021-08-02 07:08:00|918.8|918.2|917.2|916.4|919|918.2|917.2|916.4|55579
1627888090000|2021-08-02 07:08:10|917|916.6|917|916.4|917.4|916.8|916.8|916.4|5661
1627888100000|2021-08-02 07:08:20|916.8||916.8||916.8||916.8||0
1627888110000|2021-08-02 07:08:30|917.2|916.6|917.6|917|917.8|917.4|917.2|916.4|6499
1627888120000|2021-08-02 07:08:40|917.8|917.2|918.4|917.6|918.4|917.6|917.8|917.2|1006
1627888130000|2021-08-02 07:08:50|918.6|917.8|918.4|917.8|918.6|917.8|918.4|917.6|0
1627888150000|2021-08-02 07:09:10|918.2|917.6|917.6|917.2|918.2|917.8|917.6|917|9855
1627888170000|2021-08-02 07:09:30|917.8|917.4|918.6|918|918.6|918|917.8|917.2|6386
1627888180000|2021-08-02 07:09:40|918.8|918.2|918.8|918.2|918.8|918.4|918.6|918|6347
1627888190000|2021-08-02 07:09:50||918||918||918||918|0
1627888200000|2021-08-02 07:10:00|918.6|917.8|918.2|917.8|918.6|918.2|918|917.6|16776
1627888210000|2021-08-02 07:10:10|918.4|918|919|918.6|919|918.6|918.4|917.8|5298
1627888220000|2021-08-02 07:10:20|918.8|918.8|921|920.4|921.6|920.8|918.8|918.6|117717
1627888230000|2021-08-02 07:10:30|||||||||439
1627888240000|2021-08-02 07:10:40|920.8|920.2|921|920.4|921.4|920.8|920.4|920.2|20605
1627888250000|2021-08-02 07:10:50|921.2|920.6|921.4|920.8|921.4|921|921|920.6|8675
1627888260000|2021-08-02 07:11:00|921.6|921|921.6|921|922.2|921.4|921.6|921|5752
1627888270000|2021-08-02 07:11:10||921.2||921||921.2||921|766
1627888280000|2021-08-02 07:11:20|921|920.8|921.4|920.8|921.6|921.2|921|920.4|18785
1627888290000|2021-08-02 07:11:30|921.2||921.2||921.2||921.2||0
1627888300000|2021-08-02 07:11:40|921.4|921|921.8|921.4|922.2|921.4|921.4|920.8|2601
1627888310000|2021-08-02 07:11:50|922.2|921.6|922.2|921.8|922.4|921.8|922.2|921.6|0
1627888320000|2021-08-02 07:12:00|922.4|922|923|922.2|923.6|923.2|922.4|921.8|34705
1627888340000|2021-08-02 07:12:20|922.8|922|921.8|921.4|922.8|922|921.8|921.4|16707
1627888350000|2021-08-02 07:12:30|922|921.6|922.4|921.6|922.4|921.8|921.8|921.6|7320
1627888360000|2021-08-02 07:12:40|922.2|921.4|922.4|921.6|922.4|921.6|922.2|921.4|47
1627888370000|2021-08-02 07:12:50|922.2|921.4|922.2|921.6|922.2|921.6|922|921.4|25
1627888380000|2021-08-02 07:13:00|922.4|921.8|923|922.6|923.8|923|922.2|921.8|9839
1627888390000|2021-08-02 07:13:10|923.2|922.8|923.6|923|923.6|923.2|923.2|922.8|1577
1627888420000|2021-08-02 07:13:40||923.2||923||923.4||923|6491
1627888430000|2021-08-02 07:13:50|923.8|923.2|924|923.6|924|923.6|923.8|923.2|2656
1627888440000|2021-08-02 07:14:00||923.8||923.8||923.8||923.8|0
1627888450000|2021-08-02 07:14:10|923.8|923.6|924.2|924|924.2|924|923.8|923.6|22608
1627888460000|2021-08-02 07:14:20|924|923.6|924.4|924.2|924.6|924.2|924|923.6|2942
1627888470000|2021-08-02 07:14:30||924||924||924||924|9198
1627888480000|2021-08-02 07:14:40|924.6|924.4|924.2|923.6|924.6|924.4|924.2|923.6|11635
1627888500000|2021-08-02 07:15:00|924|923.4|923.8|923.2|924|923.4|923.6|923.2|9665
1627888510000|2021-08-02 07:15:10|924|923.4|924.4|923.8|924.4|924|924|923.4|8828
1627888520000|2021-08-02 07:15:20|924.2||924.4||924.6||924.2||0
1627888540000|2021-08-02 07:15:40|924|924|924.6|923.8|924.6|924|924|923.8|3944
1627888550000|2021-08-02 07:15:50|924.4|924|924.4|924|924.4|924|924.4|924|1500
1627888560000|2021-08-02 07:16:00|924.6||924.6||924.6||924.6||202
1627888590000|2021-08-02 07:16:30|924.8|924.2|924.8|924.4|925|924.6|924.8|924|13435
1627888600000|2021-08-02 07:16:40|924.6|924.6|924.8|924.6|924.8|924.6|924.6|924.4|3252
1627888610000|2021-08-02 07:16:50||924.4||924.4||924.4||924.4|1500
1627888620000|2021-08-02 07:17:00|925|924.6|925.4|924.8|926|925.6|925|924.6|42323
1627888630000|2021-08-02 07:17:10|925.2|925|925.2|924.8|925.2|925|925.2|924.8|400
1627888650000|2021-08-02 07:17:30|925|924.6|925|924.4|925|924.6|924.8|924.4|11833
1627888660000|2021-08-02 07:17:40|925.2|924.6|925.4|924.8|925.4|924.8|925|924.6|2894
1627888670000|2021-08-02 07:17:50|925.2||925.4||925.4||925.2||0
1627888680000|2021-08-02 07:18:00|925.2|924.6|925.4|924.6|925.4|925|925|924.4|4853
1627888690000|2021-08-02 07:18:10|925|924.8|925.4|925|925.6|925.2|925|924.8|6903
1627888700000|2021-08-02 07:18:20|925.6|925.2|926|925.8|926|925.8|925.6|925.2|16420
1627888710000|2021-08-02 07:18:30|925.4|925.6|927.2|926.8|927.2|926.8|925.4|925.2|33820
1627888720000|2021-08-02 07:18:40|927.4|927|927.2|926.4|927.4|927|927|926.4|6249
1627888730000|2021-08-02 07:18:50|927|926.6|927.2|926.8|927.2|926.8|927|926.6|4605
1627888760000|2021-08-02 07:19:20|927.4|927|927.4|927|927.6|927|927.4|926.8|8091
1627888780000|2021-08-02 07:19:40|927.8|927.2|928|927.2|928|927.4|927.8|927.2|21094
1627888790000|2021-08-02 07:19:50|927.8|927.4|928|927.6|928|927.8|927.8|927.2|30109
1627888800000|2021-08-02 07:20:00|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.6|1872
1627888810000|2021-08-02 07:20:10|928.4|928|928.4|927.8|928.4|928|928.4|927.8|1396
1627888850000|2021-08-02 07:20:50|928.2||928.2||928.4||928.2||3539
1627888860000|2021-08-02 07:21:00|928.4|928|929|928.4|929|928.4|928.4|928|15379
1627888870000|2021-08-02 07:21:10|929.2|928.6|929.2|928.8|929.4|928.8|929|928.4|15306
1627888880000|2021-08-02 07:21:20|||||||||2617
1627888890000|2021-08-02 07:21:30|929.4|929|929.4|929|929.4|929|929.4|928.8|2307
1627888900000|2021-08-02 07:21:40|929.2|928.8|929.4|928.8|929.4|929|929.2|928.8|7239
1627888910000|2021-08-02 07:21:50|929.2|928.6|928.8|928.2|929.4|928.6|928.8|928.2|12439
1627888930000|2021-08-02 07:22:10|928.6|928.4|928.4|928|928.8|928.4|928.4|928|3779
1627888940000|2021-08-02 07:22:20|928.2|927.8|928.4|927.8|928.4|927.8|928|927.8|3439
1627888960000|2021-08-02 07:22:40|928.2|928|927.6|927|929|928.4|927.6|926.8|68989
1627888970000|2021-08-02 07:22:50|927.4|927.2|928.2|927.6|928.4|927.8|927.4|927|5891
1627888980000|2021-08-02 07:23:00|928.4|927.8|928.4|928|928.8|928.2|928.4|927.8|2754
1627888990000|2021-08-02 07:23:10|928.2|927.8|928.2|927.8|928.6|928|928.2|927.8|6179
1627889000000|2021-08-02 07:23:20|928.4|928|928.6|928|928.8|928.2|928.4|927.8|2266
1627889010000|2021-08-02 07:23:30||928.2||928.2||928.2||928.2|200
1627889020000|2021-08-02 07:23:40|928.8|928.4|928.4|928|928.8|928.6|928.4|928|10732
1627889030000|2021-08-02 07:23:50|928.6|928.2|929.4|929|929.4|929|928.6|928.2|4354
1627889060000|2021-08-02 07:24:20|929.2|928.8|928.8|928.4|929.6|928.8|928.6|928.2|15137
1627889070000|2021-08-02 07:24:30|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|928
1627889090000|2021-08-02 07:24:50|929|928.6|929.2|928.8|929.4|928.8|929|928.6|2956
1627889100000|2021-08-02 07:25:00|929.4|929|929.6|929|929.6|929|929.4|929|405
1627889110000|2021-08-02 07:25:10|929.4||929.4||929.4||929.4||0
1627889120000|2021-08-02 07:25:20|929.2|928.4|929.4|928.8|929.6|928.8|928.4|928.2|12756
1627889130000|2021-08-02 07:25:30|929.2|929|929.2|928.8|929.2|929|929.2|928.8|111
1627889140000|2021-08-02 07:25:40|||||||||192
1627889150000|2021-08-02 07:25:50|929|928.6|927.6|927.4|929.2|928.6|927.6|927.4|17101
1627889160000|2021-08-02 07:26:00|||||||||113
1627889170000|2021-08-02 07:26:10|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|575
1627889180000|2021-08-02 07:26:20|927.2|927|926.6|926.2|927.2|927|926.4|926.2|11205
1627889190000|2021-08-02 07:26:30|926.4|926.4|927.2|926.6|927.2|926.6|926.4|926.2|4281
1627889200000|2021-08-02 07:26:40|927|926.4|926.2|926|927|926.4|926.2|926|1605
1627889210000|2021-08-02 07:26:50|926.4|926.2|927.2|926.4|927.2|926.4|926.2|926.2|1215
1627889220000|2021-08-02 07:27:00|927.4|926.6|927.6|927.2|928|927.4|927.4|926.6|4326
1627889230000|2021-08-02 07:27:10|927.4|927|927.2|926.6|927.8|927|927|926.6|3960
1627889240000|2021-08-02 07:27:20|927|926.8|926.6|926.2|927|926.8|926.6|926.2|5906
1627889250000|2021-08-02 07:27:30|926.8|926.4|927|926.4|927|926.6|926.8|926.2|1911
1627889260000|2021-08-02 07:27:40|927.2|926.6|927.2|926.8|927.2|926.8|927.2|926.6|16715
1627889270000|2021-08-02 07:27:50|927.4|927|927.6|927.2|927.8|927.4|927.2|926.8|3318
1627889290000|2021-08-02 07:28:10|927.8|927.4|928|927.4|928.2|927.8|927.8|927.4|8170
1627889300000|2021-08-02 07:28:20|928.2|927.6|928.8|928.4|929|928.4|928.2|927.6|2444
1627889310000|2021-08-02 07:28:30|928.6|927.8|928.2|927.6|928.8|927.8|927.8|927.4|10557
1627889320000|2021-08-02 07:28:40|928.4||928.2||928.4||928||1024
1627889330000|2021-08-02 07:28:50|928.4|927.8|928.4|927.8|928.6|927.8|928.4|927.8|0
1627889340000|2021-08-02 07:29:00|928.2||928.4||928.4||928.2||0
1627889350000|2021-08-02 07:29:10|||||||||1000
1627889360000|2021-08-02 07:29:20||928||928||928||928|0
1627889370000|2021-08-02 07:29:30|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928|2854
1627889380000|2021-08-02 07:29:40|929|928.6|929.2|928.6|929.2|928.6|929|928.6|0
1627889390000|2021-08-02 07:29:50|929||929.2||929.2||929||0
1627889400000|2021-08-02 07:30:00|929|928.8|929.2|928.8|929.2|928.8|929|928.6|1753
1627889420000|2021-08-02 07:30:20|929.4|929|929.6|929.2|929.6|929.2|929.4|928.8|3343
1627889430000|2021-08-02 07:30:30|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|142
1627889440000|2021-08-02 07:30:40|929.4|929|929.8|929.4|929.8|929.6|929.2|929|28887
1627889470000|2021-08-02 07:31:10|929.6|929.6|930.8|930.4|931|930.8|929.6|929.4|120522
1627889480000|2021-08-02 07:31:20|930.6|930.2|930.4|930.2|930.6|930.4|930.4|930.2|4277
1627889490000|2021-08-02 07:31:30|930.6||930.6||930.6||930.6||1398
1627889500000|2021-08-02 07:31:40|930.4|930|930.6|930.2|930.6|930.2|930.2|930|17471
1627889520000|2021-08-02 07:32:00|930.8|930.4|930.8|930.2|931|930.8|930.6|930.2|21889
1627889530000|2021-08-02 07:32:10|930.6|930|930.6|930|930.8|930|930.6|930|100
1627889540000|2021-08-02 07:32:20|930.4|929.8|930.2|929.8|930.4|930|930|929.6|8180
1627889560000|2021-08-02 07:32:40|930.4|930|930.4|930|930.8|930.2|930.4|929.8|3881
1627889570000|2021-08-02 07:32:50|930.2||930.2||930.2||930.2||0
1627889580000|2021-08-02 07:33:00|930.4|930.2|931|930.6|931|930.6|930.4|930.2|2119
1627889590000|2021-08-02 07:33:10|930.8|930.2|931.4|931|931.4|931|930.6|930.2|27543
1627889600000|2021-08-02 07:33:20|931.6|931.2|931.4|931|932|931.6|931|930.6|17953
1627889620000|2021-08-02 07:33:40|931.2|930.8|930.2|929.8|931.4|930.8|930.2|929.8|7722
1627889630000|2021-08-02 07:33:50|930|929.6|930.4|929.8|930.6|930|929.6|929|11506
1627889640000|2021-08-02 07:34:00|930.2||930.4||930.4||930.2||0
1627889650000|2021-08-02 07:34:10|930.2|929.6|930|929.6|930.2|929.6|930|929.6|3584
1627889660000|2021-08-02 07:34:20|930.2|929.8|930.2|929.8|930.4|930|930.2|929.8|2215
1627889670000|2021-08-02 07:34:30|930||930||930||930||0
1627889680000|2021-08-02 07:34:40|930.2|929.6|929|928.6|930.2|930|929|928.6|16184
1627889690000|2021-08-02 07:34:50|929.2|928.8|929.6|929|929.6|929.2|929.2|928.8|3085
1627889700000|2021-08-02 07:35:00|929.4|928.8|929.4|929|929.4|929|929.2|928.8|0
1627889710000|2021-08-02 07:35:10|929.6|929.2|929.4|928.8|929.6|929.2|929.4|928.8|5990
1627889720000|2021-08-02 07:35:20|929.2||929.2||929.2||929.2||105
1627889730000|2021-08-02 07:35:30||929||928.8||929||928.8|4244
1627889740000|2021-08-02 07:35:40|929.4|929|929.6|929.2|929.8|929.2|929.4|928.8|403
1627889750000|2021-08-02 07:35:50|929.4|929|929.4|929|929.6|929|929.2|929|2852
1627889760000|2021-08-02 07:36:00|929.2|928.8|929.6|929.4|929.8|929.4|928.8|928.6|3678
1627889770000|2021-08-02 07:36:10|929.4|929.2|929.2|928.6|929.6|929.2|929|928.6|4138
1627889780000|2021-08-02 07:36:20|929||929.2||929.2||929||0
1627889790000|2021-08-02 07:36:30|929.4|928.8|929.4|929|929.6|929.2|929.4|928.8|1598
1627889800000|2021-08-02 07:36:40|929.2|928.8|929.2|928.8|929.2|929|929|928.8|3036
1627889810000|2021-08-02 07:36:50|929.4|929|929.4|929|929.4|929|929.4|929|0
1627889820000|2021-08-02 07:37:00|929.2|928.8|929.4|929|929.4|929|928.6|928.4|11691
1627889830000|2021-08-02 07:37:10|929.2|929.2|929.2|928.8|929.8|929.2|929|928.8|21908
1627889840000|2021-08-02 07:37:20|929.4|929|929.6|929.2|929.6|929.4|929.2|928.8|9554
1627889850000|2021-08-02 07:37:30|929.8|929.4|930|929.6|930|929.6|929.8|929.4|2803
1627889860000|2021-08-02 07:37:40|929.8|929.4|929.6|929.4|930|929.6|929.4|929.2|10754
1627889870000|2021-08-02 07:37:50|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.4|4464
1627889880000|2021-08-02 07:38:00|929.6|929.2|929.6|929.2|929.8|929.4|929.4|929|15709
1627889890000|2021-08-02 07:38:10|929.8||929.8||929.8||929.8||0
1627889900000|2021-08-02 07:38:20||929.4||929.6||929.6||929.4|4121
1627889910000|2021-08-02 07:38:30|929|928.8|929.4|929.2|929.8|929.4|929|928.8|110011
1627889920000|2021-08-02 07:38:40|929.6|929|929|928.8|929.6|929|929|928.8|8135
1627889930000|2021-08-02 07:38:50|929.2||929.2||929.2||929.2||445
1627889940000|2021-08-02 07:39:00|929.4|929|929.8|929.4|929.8|929.6|929.4|928.8|3649
1627889950000|2021-08-02 07:39:10|929.6||929.6||929.8||929.6||0
1627889960000|2021-08-02 07:39:20|929.8|929.2|928.8|928.2|929.8|929.2|928.6|928.2|6125
1627889970000|2021-08-02 07:39:30||928.4||928.4||928.4||928.4|0
1627889980000|2021-08-02 07:39:40|928.6|928.2|928|927.6|928.8|928.2|928|927.6|6612
1627889990000|2021-08-02 07:39:50|927.8|927.4|928.2|927.8|928.4|928.2|927.6|927.4|10187
1627890000000|2021-08-02 07:40:00|928.4|928|928.6|928.2|928.6|928.2|928.4|927.8|1401
1627890010000|2021-08-02 07:40:10|928.4||928.4||928.4||928.4||0
1627890020000|2021-08-02 07:40:20|928.6||928.4||928.6||928.4||0
1627890030000|2021-08-02 07:40:30|928.6||928.6||928.6||928.6||0
1627890050000|2021-08-02 07:40:50|928.4|928|928.2|927.8|928.6|928|928.2|927.8|9020
1627890060000|2021-08-02 07:41:00|928|928|928.6|928.2|928.6|928.2|928|927.8|5103
1627890070000|2021-08-02 07:41:10|928.8|928.4|929.2|928.8|929.4|928.8|928.8|928.2|16827
1627890090000|2021-08-02 07:41:30|929|929|929|928.8|929.2|929|929|928.8|6116
1627890100000|2021-08-02 07:41:40|928.8|928.6|929.2|928.8|929.2|928.8|928.6|928.2|12378
1627890110000|2021-08-02 07:41:50|929|928.6|929|928.6|929|928.6|929|928.4|463
1627890120000|2021-08-02 07:42:00|929.2|928.8|929.2|928.8|929.4|929|929.2|928.8|6317
1627890130000|2021-08-02 07:42:10|929|929|929.6|929.2|929.6|929.2|929|928.8|5045
1627890140000|2021-08-02 07:42:20|929.4||929.6||929.6||929.4||0
1627890150000|2021-08-02 07:42:30|929.8|929.4|930.4|930|930.4|930|929.8|929.2|10395
1627890170000|2021-08-02 07:42:50|930.2|929.8|929.8|929.2|930.4|930|929.6|929.2|6836
1627890180000|2021-08-02 07:43:00|929.6|929|929.2|928.8|929.6|929|929|928.8|5745
1627890190000|2021-08-02 07:43:10|929|929|929.8|929.4|929.8|929.4|929|928.8|9019
1627890200000|2021-08-02 07:43:20|929.6|929.2|929.4|929.2|929.8|929.2|929.2|928.8|3008
1627890210000|2021-08-02 07:43:30|929.6|929|930|929.6|930|929.6|929.6|929|4230
1627890220000|2021-08-02 07:43:40|930.2|929.8|930|929.6|930.2|929.8|929.8|929.6|1291
1627890230000|2021-08-02 07:43:50|929.8||929.8||929.8||929.8||300
1627890240000|2021-08-02 07:44:00|||||||||2577
1627890250000|2021-08-02 07:44:10|930|929|928.8|928.6|930|929|928.8|928.6|22369
1627890260000|2021-08-02 07:44:20|929|928.4|929|928.6|929.2|928.8|929|928.4|6258
1627890270000|2021-08-02 07:44:30|929.2||929||929.2||928.8||417
1627890280000|2021-08-02 07:44:40|928.8|928.4|928.6|928.2|929|928.4|928.6|928.2|2190
1627890310000|2021-08-02 07:45:10|928.4|928|928.2|927.8|928.6|928|927.8|927.4|15076
1627890320000|2021-08-02 07:45:20|928|927.6|927.8|927.6|928|927.6|927.8|927.6|1121
1627890330000|2021-08-02 07:45:30|928|927.8|928|927.6|928.2|927.8|928|927.6|6621
1627890340000|2021-08-02 07:45:40|927.8|927.4|927.6|927.4|928|927.6|927.6|927.4|2621
1627890350000|2021-08-02 07:45:50|927.8|927.6|927.8|927.4|928|927.6|927.6|927.4|0
1627890360000|2021-08-02 07:46:00|927.6|927.6|927.8|927.4|927.8|927.6|927.6|927.4|2103
1627890370000|2021-08-02 07:46:10||927.6||927.4||927.6||927.4|0
1627890380000|2021-08-02 07:46:20|927.6|927.6|927.8|927.4|927.8|927.6|927.6|927.4|0
1627890390000|2021-08-02 07:46:30|928.2|927.6|927.4|927|928.2|927.8|927.4|927|29067
1627890410000|2021-08-02 07:46:50|927.2|926.8|926.8|926.6|927.4|926.8|926.8|926.6|21589
1627890420000|2021-08-02 07:47:00|927|926.8|927.2|926.6|927.2|926.8|926.8|926.6|3694
1627890430000|2021-08-02 07:47:10|927.4|926.8|927.2|926.8|927.4|927|927.2|926.8|445
1627890440000|2021-08-02 07:47:20|927|926.6|927|926.6|927|926.6|927|926.6|0
1627890460000|2021-08-02 07:47:40|926.8|926.4|926.6|926.2|927|926.4|926.6|926.2|3190
1627890470000|2021-08-02 07:47:50|926.8|926.2|926.6|925.8|926.8|926.2|926.6|925.8|1039
1627890480000|2021-08-02 07:48:00|926.8|926.2|926.6|926|926.8|926.2|926.2|925.8|0
1627890500000|2021-08-02 07:48:20|927|926.4|927|926.4|927|926.4|927|926.4|3
1627890510000|2021-08-02 07:48:30|927.2|926.6|927|926.4|927.2|926.6|926.8|926.2|0
1627890520000|2021-08-02 07:48:40|926.8|926.2|927.2|926.8|927.2|926.8|926.8|926.2|776
1627890530000|2021-08-02 07:48:50|927|926.6|927.4|926.8|927.6|927|927|926.6|0
1627890540000|2021-08-02 07:49:00|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|0
1627890550000|2021-08-02 07:49:10|927.4|926.8|927.4|927|927.4|927|927.2|926.8|31
1627890560000|2021-08-02 07:49:20|927.2|926.6|927.6|927|927.8|927.2|927.2|926.6|377
1627890570000|2021-08-02 07:49:30|927.8|927.4|928.2|927.4|928.4|927.6|927.8|927.4|1121
1627890580000|2021-08-02 07:49:40|928.4|927.6|928.2|927.6|928.4|927.6|928|927.4|0
1627890590000|2021-08-02 07:49:50|928|927.8|928.6|927.8|928.6|927.8|928|927.8|175
1627890600000|2021-08-02 07:50:00|928.4|927.6|928.4|927.6|928.4|927.6|928.2|927.4|2176
1627890610000|2021-08-02 07:50:10|928.2|927.8|927.6|927|928.2|927.8|927.6|927|2121
1627890620000|2021-08-02 07:50:20|928.4|927.6|927.8|927.2|928.4|927.6|927.8|927.2|405
1627890640000|2021-08-02 07:50:40|927.6|927|927.6|927|927.6|927|927.4|926.6|239
1627890650000|2021-08-02 07:50:50||927.2||927.2||927.2||927.2|0
1627890660000|2021-08-02 07:51:00|927.4|927|927.4|926.8|927.4|927|927.2|926.6|115
1627890670000|2021-08-02 07:51:10|927.2|926.6|927.6|926.8|927.6|926.8|927.2|926.6|0
1627890680000|2021-08-02 07:51:20|927.4|926.6|927|926.4|927.4|926.6|927|926.4|181
1627890690000|2021-08-02 07:51:30|927.2|926.6|928.4|927.8|928.4|927.8|927.2|926.6|1750
1627890700000|2021-08-02 07:51:40|928.2|927.6|928.8|928|929|928.2|928.2|927.6|882
1627890710000|2021-08-02 07:51:50|929.2|928.6|929.2|928.6|929.2|928.6|929.2|928.6|0
1627890720000|2021-08-02 07:52:00|929.6|929|929.8|929.2|929.8|929.2|929.4|928.8|445
1627890730000|2021-08-02 07:52:10|929.6|929|929.2|928.4|929.6|929|929.2|928.4|145
1627890740000|2021-08-02 07:52:20|929.4|928.6|929.2|928.4|929.4|928.6|929.2|928.4|0
1627890750000|2021-08-02 07:52:30|929.4|928.6|929|928.6|929.4|928.6|929|928.4|0
1627890760000|2021-08-02 07:52:40|928.8|928.4|929|928.4|929|928.4|928.8|928.2|1400
1627890770000|2021-08-02 07:52:50|928.6|928.2|929|928.4|929.2|928.6|928.6|928.2|1199
1627890780000|2021-08-02 07:53:00|928.8|928.2|928.6|928.2|928.8|928.4|928.6|928.2|114
1627890790000|2021-08-02 07:53:10|928.4|928|928.4|928|928.4|928|928.4|928|90
1627890800000|2021-08-02 07:53:20|928.6|927.8|928.6|928.2|928.6|928.2|928.4|927.8|0
1627890810000|2021-08-02 07:53:30|928.4|927.8|927.8|927.2|928.6|928|927.8|927.2|1196
1627890820000|2021-08-02 07:53:40|928|927.4|928|927.4|928|927.4|927.8|927.2|0
1627890840000|2021-08-02 07:54:00|927.8|927.2|927.4|926.6|927.8|927.2|927|926.2|292
1627890850000|2021-08-02 07:54:10|927|926.4|927|926.4|927.2|926.6|927|926.4|0
1627890860000|2021-08-02 07:54:20|927.2|926.6|926.8|926.2|927.2|926.6|926.8|926.2|4623
1627890870000|2021-08-02 07:54:30|927|926.4|927|926.4|927|926.4|927|926.4|250
1627890890000|2021-08-02 07:54:50|926.8|926.6|927.4|926.8|927.4|926.8|926.8|926.4|236
1627890900000|2021-08-02 07:55:00|928|927.2|927.6|927|928|927.2|927.4|926.8|431
1627890910000|2021-08-02 07:55:10|927.4|926.8|927|926.4|927.4|926.8|926.8|926.2|253
1627890920000|2021-08-02 07:55:20|926.8|926.2|926.6|925.8|926.8|926.2|926.6|925.8|0
1627890930000|2021-08-02 07:55:30|926.8|926|926.6|926|926.8|926|926.6|925.8|600
1627890940000|2021-08-02 07:55:40|926.8|925.8|926.8|926|926.8|926|926.6|925.8|0
1627890950000|2021-08-02 07:55:50|926.6|925.8|926.6|925.8|926.6|925.8|926.6|925.8|0
1627890960000|2021-08-02 07:56:00|927|926|927|926.2|927|926.2|927|926|825
1627890970000|2021-08-02 07:56:10|927.2|926.4|927.8|927.2|927.8|927.2|927.2|926.4|793
1627890980000|2021-08-02 07:56:20|927.6|927|928.2|927.6|928.2|927.6|927.6|927|1103
1627890990000|2021-08-02 07:56:30|928|927.4|927.6|926.8|928|927.4|927.6|926.8|3418
1627891000000|2021-08-02 07:56:40|927.4|926.6|928|927.2|928.2|927.4|927.4|926.6|372
1627891010000|2021-08-02 07:56:50|928.2|927.4|928|927.4|928.2|927.6|927.8|927.2|109
1627891020000|2021-08-02 07:57:00|928.2|927|927.6|927|928.2|927|927.6|927|197
1627891030000|2021-08-02 07:57:10|927.4|926.8|927.8|927.2|928|927.2|927.2|926.8|931
1627891040000|2021-08-02 07:57:20|928|927.4|927.8|927|928|927.4|927.8|927|0
1627891050000|2021-08-02 07:57:30|927.4|926.8|927.8|927|928|927.4|927.2|926.6|1975
1627891060000|2021-08-02 07:57:40|927.6|927.2|927.4|926.6|927.8|927.2|926.8|926.4|2049
1627891070000|2021-08-02 07:57:50|927.2|926.4|927|926.2|927.2|926.4|926.8|926|526
1627891080000|2021-08-02 07:58:00|926.6|926.4|927|926.2|927.2|926.4|926.6|926.2|0
1627891090000|2021-08-02 07:58:10|927.6|926.8|927.2|926.6|927.6|926.8|927.2|926.4|0
1627891100000|2021-08-02 07:58:20|927.4|926.8|927.4|926.8|927.4|926.8|927.4|926.8|0
1627891110000|2021-08-02 07:58:30|927.6|927|928.2|927.6|928.2|927.6|927.6|927|1689
1627891120000|2021-08-02 07:58:40|928|927.4|928.2|927.6|928.2|927.6|928|927.4|467
1627891130000|2021-08-02 07:58:50|928|927.4|928.2|927.6|928.2|927.6|928|927.4|1039
1627891140000|2021-08-02 07:59:00|928|927.4|928|927.2|928.2|927.6|927.8|927.2|2855
1627891150000|2021-08-02 07:59:10|927.4|927.4|927.6|926.8|927.6|927.4|927.4|926.6|628
1627891160000|2021-08-02 07:59:20|927.2|926.4|927|926.4|927.4|926.6|927|926.4|0
1627891180000|2021-08-02 07:59:40|927.2|926.6|927|926.4|927.2|926.6|927|926.4|181
1627891200000|2021-08-02 08:00:00|926.8|926.2|927|926.2|927|926.2|926.8|926|177
1627891210000|2021-08-02 08:00:10|926.8|926|926.6|926|926.8|926.2|926.6|926|236
1627891220000|2021-08-02 08:00:20|926.8|926.2|927|926.4|927|926.4|926.8|926.2|608
1627891240000|2021-08-02 08:00:40||926.2||926.2||926.2||926.2|0
1627891250000|2021-08-02 08:00:50|927.2|926.6|927.4|926.8|927.4|926.8|927.2|926.6|1011
1627891260000|2021-08-02 08:01:00|927.2|926.6|927|926.6|927.2|926.6|927|926.6|0
1627891270000|2021-08-02 08:01:10|927.2|926.8|927.2|926.8|927.2|926.8|927|926.6|1353
1627891280000|2021-08-02 08:01:20|927|926.2|926.8|926|927|926.2|926.8|926|1046
1627891300000|2021-08-02 08:01:40|926.6|926.2|926.6|926|926.6|926.2|926.6|926|0
1627891310000|2021-08-02 08:01:50|927|926.2|927|926.2|927|926.2|926.8|926|0
1627891320000|2021-08-02 08:02:00|926.8|926|926.6|926.2|927|926.2|926.6|926|1121
1627891330000|2021-08-02 08:02:10|926.8|926|927.4|927|927.4|927|926.6|926|2451
1627891340000|2021-08-02 08:02:20|927.2|926.8|928|927.2|928|927.2|927.2|926.8|0
1627891350000|2021-08-02 08:02:30|927.8|927.4|928|927.6|928|927.6|927.8|927|725
1627891360000|2021-08-02 08:02:40|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|60
1627891370000|2021-08-02 08:02:50|928.2|927.6|928|927.6|928.2|927.6|927.8|927.6|7040
1627891380000|2021-08-02 08:03:00||927.8||927.6||927.8||927.6|1121
1627891390000|2021-08-02 08:03:10|927.8||928||928||927.8||0
1627891400000|2021-08-02 08:03:20|927.8||928||928||927.8||1524
1627891410000|2021-08-02 08:03:30|927.8|927.4|927.8|927.4|928|927.6|927.4|927|8441
1627891430000|2021-08-02 08:03:50|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|308
1627891440000|2021-08-02 08:04:00|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|4679
1627891450000|2021-08-02 08:04:10|928|927.6|928|927.8|928|927.8|928|927.4|1409
1627891460000|2021-08-02 08:04:20|928.2|928|928.4|928|928.4|928|928|927.8|6391
1627891470000|2021-08-02 08:04:30|928.2|927.8|928.2|927.8|928.4|927.8|928.2|927.8|0
1627891480000|2021-08-02 08:04:40|928|927.6|928|927.6|928.2|927.6|927.8|927.6|2965
1627891490000|2021-08-02 08:04:50|927.8|927.4|927.6|927.4|928|927.4|927.4|927.2|5601
1627891500000|2021-08-02 08:05:00|927.8|927.2|928.2|927.8|928.2|927.8|927.8|927.2|2763
1627891510000|2021-08-02 08:05:10|928|928|929|928.6|929|928.6|928|927.8|4433
1627891520000|2021-08-02 08:05:20|929.2|928.8|929.2|928.6|929.2|928.8|929.2|928.6|0
1627891530000|2021-08-02 08:05:30|929|928.4|928.8|928.4|929|928.4|928.6|928.4|4534
1627891540000|2021-08-02 08:05:40|928.6|928.2|928.2|927.8|928.8|928.2|928|927.6|3481
1627891550000|2021-08-02 08:05:50|928|927.6|927.8|927.4|928|927.6|927.8|927.4|4610
1627891560000|2021-08-02 08:06:00|928|927.6|927.4|927|928|927.6|927.2|927|28851
1627891580000|2021-08-02 08:06:20|927.2|926.8|927|926.8|927.2|926.8|927|926.8|15998
1627891600000|2021-08-02 08:06:40|927.2|927|927.2|926.8|927.4|927|927|926.8|7782
1627891610000|2021-08-02 08:06:50|927|926.6|926.8|926.4|927|926.6|926.8|926.4|6579
1627891620000|2021-08-02 08:07:00|927|926.6|926.8|926.4|927|926.8|926.8|926.4|7164
1627891630000|2021-08-02 08:07:10|926.6|926.2|926.6|926|926.6|926.2|926.2|926|3603
1627891640000|2021-08-02 08:07:20|926.4||926.4||926.4||926.4||0
1627891650000|2021-08-02 08:07:30||926.2||926||926.2||926|1382
1627891670000|2021-08-02 08:07:50|926.2|925.8|926.2|925.8|926.2|925.8|926|925.6|10827
1627891680000|2021-08-02 08:08:00|926.4|926|926.8|926.4|926.8|926.4|926.4|926|82
1627891710000|2021-08-02 08:08:30||926.6||926.6||926.6||926.6|0
1627891720000|2021-08-02 08:08:40|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|3863
1627891740000|2021-08-02 08:09:00||926.6||926.6||926.6||926.6|0
1627891760000|2021-08-02 08:09:20|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|1796
1627891770000|2021-08-02 08:09:30|||||||||560
1627891780000|2021-08-02 08:09:40|926.8|926.6|927.8|927.2|927.8|927.2|926.8|926.6|9414
1627891790000|2021-08-02 08:09:50|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|0
1627891800000|2021-08-02 08:10:00|927.4|927|927|926.8|927.4|927|927|926.8|9667
1627891810000|2021-08-02 08:10:10||926.6||926.6||926.6||926.6|2844
1627891820000|2021-08-02 08:10:20|926.8|926.4|926.6|926.2|927|926.4|926.6|926.2|1517
1627891840000|2021-08-02 08:10:40|926.4|926|926.8|926.4|926.8|926.4|926.2|925.8|4969
1627891850000|2021-08-02 08:10:50|927|926.6|926.8|926.6|927.2|926.8|926.8|926.6|2370
1627891860000|2021-08-02 08:11:00|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|418
1627891880000|2021-08-02 08:11:20|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|1913
1627891900000|2021-08-02 08:11:40|926.8|926.4|926.8|926.6|926.8|926.6|926.8|926.4|4504
1627891910000|2021-08-02 08:11:50|||||||||300
1627891920000|2021-08-02 08:12:00|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|3201
1627891940000|2021-08-02 08:12:20|927|926.6|927.2|926.8|927.2|926.8|927|926.6|1784
1627891990000|2021-08-02 08:13:10|927.4|927|928.2|927.8|928.2|927.8|927.4|926.8|22567
1627892000000|2021-08-02 08:13:20|928|927.6|927.8|927.6|928|927.6|927.8|927.6|3248
1627892010000|2021-08-02 08:13:30|927.6|927.4|928.2|927.8|928.4|927.8|927.4|927.2|27851
1627892020000|2021-08-02 08:13:40|928.4|928|928.6|928.2|928.8|928.2|928.4|928|3795
1627892030000|2021-08-02 08:13:50|928.4|928|928.2|927.6|928.4|928|928.2|927.6|2405
1627892040000|2021-08-02 08:14:00|928|927.4|927.6|927.2|928|927.4|927.6|927|600
1627892050000|2021-08-02 08:14:10|927.4|927|927.4|926.8|927.4|927.2|927.2|926.6|0
1627892060000|2021-08-02 08:14:20|927.2|926.6|927.2|926.8|927.4|926.8|927|926.6|0
1627892070000|2021-08-02 08:14:30|927.4|927|927.6|927.2|927.6|927.2|927.2|927|0
1627892090000|2021-08-02 08:14:50|927.8|927.4|929|928.8|929.6|929.4|927.8|927.2|84379
1627892100000|2021-08-02 08:15:00|929.2|928.6|929|928.6|929.2|929|928.8|928.6|7242
1627892120000|2021-08-02 08:15:20|928.8|928.4|928|927.8|929|928.4|928|927.8|18100
1627892140000|2021-08-02 08:15:40|927.8|927.6|927.8|927.2|927.8|927.6|927.8|927.2|3078
1627892150000|2021-08-02 08:15:50|927.6|927.4|927.2|926.8|927.6|927.4|927.2|926.8|3390
1627892160000|2021-08-02 08:16:00||926.6||926.8||926.8||926.6|0
1627892170000|2021-08-02 08:16:10|927|926.6|927|926.6|927|926.6|927|926.6|731
1627892180000|2021-08-02 08:16:20|926.8||926.8||926.8||926.8||0
1627892190000|2021-08-02 08:16:30|927|926.8|927|926.6|927|926.8|927|926.6|6980
1627892200000|2021-08-02 08:16:40|927.2|926.8|927.2|926.8|927.2|927|927.2|926.6|13132
1627892210000|2021-08-02 08:16:50|927|926.6|927.2|926.8|927.2|926.8|926.8|926.6|4391
1627892230000|2021-08-02 08:17:10|927|926.6|927|926.6|927.2|926.8|927|926.6|2635
1627892240000|2021-08-02 08:17:20|927.2||927.2||927.2||927||0
1627892250000|2021-08-02 08:17:30|927|926.8|927|926.6|927.2|926.8|927|926.6|0
1627892260000|2021-08-02 08:17:40|927.2|926.8|927.2|926.6|927.2|926.8|927|926.6|0
1627892270000|2021-08-02 08:17:50|927||927.2||927.2||927||0
1627892280000|2021-08-02 08:18:00||926.8||927||927||926.8|878
1627892290000|2021-08-02 08:18:10|927|926.8|927.4|927|927.4|927|927|926.8|2966
1627892310000|2021-08-02 08:18:30|927.6|927.2|927.6|927.4|927.6|927.4|927.6|927.2|0
1627892320000|2021-08-02 08:18:40|927.8|927.6|928|927.6|928|927.6|927.8|927.4|4306
1627892340000|2021-08-02 08:19:00|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|482
1627892360000|2021-08-02 08:19:20|928|927.6|927.8|927.4|928|927.8|927.8|927.4|8028
1627892380000|2021-08-02 08:19:40|928|927.6|928|927.6|928|927.8|928|927.6|1441
1627892390000|2021-08-02 08:19:50||927.8||927.6||927.8||927.6|2416
1627892400000|2021-08-02 08:20:00|928.2|927.8|928.2|928|928.4|928|928.2|927.8|1840
1627892410000|2021-08-02 08:20:10|928|927.8|928|927.6|928|927.8|928|927.6|5677
1627892420000|2021-08-02 08:20:20|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|4466
1627892440000|2021-08-02 08:20:40|928|927.6|928.4|928|928.6|928|928|927.4|1256
1627892450000|2021-08-02 08:20:50|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928.2|0
1627892460000|2021-08-02 08:21:00|928.4|928|928.2|928|928.4|928|928.2|927.8|1572
1627892470000|2021-08-02 08:21:10|928.4|928.2|928.6|928.4|928.6|928.4|928.4|928.2|982
1627892480000|2021-08-02 08:21:20|928.8|928.6|928.8|928.4|929|928.6|928.8|928.4|1219
1627892490000|2021-08-02 08:21:30|928.6|928.2|928.6|928|928.6|928.2|928.2|928|6455
1627892500000|2021-08-02 08:21:40|928.4|928.2|928.4|928|928.4|928.2|928.4|928|0
1627892510000|2021-08-02 08:21:50|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|0
1627892520000|2021-08-02 08:22:00|928.2|928|927.8|927.6|928.4|928|927.8|927.4|4220
1627892530000|2021-08-02 08:22:10|928|927.8|928|927.8|928|927.8|928|927.6|3286
1627892540000|2021-08-02 08:22:20||927.6||927.6||927.6||927.6|612
1627892580000|2021-08-02 08:23:00|927.8|927.4|927.8|927.4|928|927.4|927.6|927.4|1884
1627892590000|2021-08-02 08:23:10|928|927.6|928|927.6|928|927.6|927.8|927.6|0
1627892600000|2021-08-02 08:23:20|928.2|927.8|928.6|928.2|928.6|928.2|928.2|927.8|10614
1627892610000|2021-08-02 08:23:30|928.8|928.4|929|928.8|929|928.8|928.6|928.2|1754
1627892620000|2021-08-02 08:23:40|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|2793
1627892640000|2021-08-02 08:24:00|929|928.6|929|928.6|929|928.8|929|928.6|2106
1627892650000|2021-08-02 08:24:10|929.2|928.8|929.4|929|929.4|929|929.2|928.6|4008
1627892660000|2021-08-02 08:24:20|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|1020
1627892670000|2021-08-02 08:24:30|929.6|929.6|929.8|929.4|929.8|929.6|929.6|929.4|3526
1627892690000|2021-08-02 08:24:50||929.6||929.4||929.6||929.4|3500
1627892710000|2021-08-02 08:25:10|930|929.6|930|929.6|930|929.6|930|929.6|1205
1627892720000|2021-08-02 08:25:20|929.8|929.4|929.6|929.2|930|929.4|929.6|929.2|21559
1627892760000|2021-08-02 08:26:00|929.4|929.4|930.4|930|930.6|930|929.4|929.2|56005
1627892770000|2021-08-02 08:26:10|930.2|929.8|930|929.8|930.2|929.8|930|929.8|1101
1627892780000|2021-08-02 08:26:20|930.2|930|930.4|929.8|930.4|930|930.2|929.8|1728
1627892790000|2021-08-02 08:26:30|930.6|930|930.4|930|930.6|930.2|930.4|929.8|4765
1627892800000|2021-08-02 08:26:40|930.2|929.8|930|929.6|930.2|930|929.8|929.4|7548
1627892810000|2021-08-02 08:26:50||929.8||929.8||929.8||929.8|251
1627892820000|2021-08-02 08:27:00|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|561
1627892830000|2021-08-02 08:27:10||929.4||929.6||929.6||929.4|1209
1627892850000|2021-08-02 08:27:30|||||||||1173
1627892860000|2021-08-02 08:27:40||929.4||929.4||929.4||929.4|1000
1627892880000|2021-08-02 08:28:00|930|929.6|930.2|929.8|930.2|929.8|930|929.6|5340
1627892900000|2021-08-02 08:28:20|930|929.6|930|929.6|930.2|929.6|930|929.6|328
1627892910000|2021-08-02 08:28:30|929.8||929.8||929.8||929.8||0
1627892920000|2021-08-02 08:28:40|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|1429
1627892950000|2021-08-02 08:29:10|||||||||1000
1627892960000|2021-08-02 08:29:20|929.8|929.6|930|929.6|930|929.6|929.8|929.4|1447
1627892970000|2021-08-02 08:29:30|930.2|929.8|930.2|929.8|930.2|929.8|930|929.6|6703
1627892990000|2021-08-02 08:29:50|930||930||930||930||0
1627893000000|2021-08-02 08:30:00|929.8|929.6|930|929.6|930|929.6|929.8|929.6|5918
1627893030000|2021-08-02 08:30:30|||||||||500
1627893060000|2021-08-02 08:31:00||929.8||929.8||929.8||929.8|0
1627893070000|2021-08-02 08:31:10|930.2|930|930.2|930|930.2|930|930.2|929.8|4949
1627893080000|2021-08-02 08:31:20|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|2207
1627893090000|2021-08-02 08:31:30|930.2|930|930.4|930|930.4|930|930.2|930|5991
1627893100000|2021-08-02 08:31:40|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|800
1627893110000|2021-08-02 08:31:50|930.8|930.4|931.4|931|931.4|931|930.8|930.2|6741
1627893120000|2021-08-02 08:32:00|931.2|930.8|931.6|931.4|931.6|931.4|931.2|930.8|1183
1627893130000|2021-08-02 08:32:10|931.4|931.2|931.6|931.2|931.6|931.4|931.4|931.2|6403
1627893150000|2021-08-02 08:32:30|931.4|931|931.2|931|931.4|931|931.2|931|6291
1627893160000|2021-08-02 08:32:40|931.4||931.4||931.4||931.4||0
1627893180000|2021-08-02 08:33:00|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931|2690
1627893190000|2021-08-02 08:33:10|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|283
1627893200000|2021-08-02 08:33:20||931.4||931.4||931.4||931.4|0
1627893210000|2021-08-02 08:33:30|931.8|931.6|932|931.6|932|931.6|931.8|931.4|2241
1627893250000|2021-08-02 08:34:10|931.8||931.8||932||931.8||1070
1627893290000|2021-08-02 08:34:50|931.6|931.4|932|931.6|932|931.6|931.6|931.4|11533
1627893300000|2021-08-02 08:35:00|931.8||931.8||931.8||931.8||0
1627893310000|2021-08-02 08:35:10|932|931.8|931.8|931.4|932|931.8|931.8|931.4|8971
1627893320000|2021-08-02 08:35:20|931.6|931.6|931.6|931.4|931.6|931.6|931.6|931.4|647
1627893330000|2021-08-02 08:35:30|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|2049
1627893340000|2021-08-02 08:35:40|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|2106
1627893350000|2021-08-02 08:35:50|931.8|931.4|932|931.6|932|931.6|931.8|931.4|3290
1627893360000|2021-08-02 08:36:00|931.8||932||932||931.8||0
1627893370000|2021-08-02 08:36:10|932.2|931.8|932.4|932.2|932.4|932.2|932.2|931.6|31073
1627893380000|2021-08-02 08:36:20|932.2|932|932.2|931.8|932.2|932|932|931.8|19488
1627893400000|2021-08-02 08:36:40|932.4|932|932.6|932.4|932.8|932.4|932.4|932|10013
1627893410000|2021-08-02 08:36:50||932.2||932.2||932.2||932.2|0
1627893420000|2021-08-02 08:37:00|932.8|932.4|933|932.6|933|932.8|932.6|932.2|52203
1627893430000|2021-08-02 08:37:10|933.2|932.8|933.2|932.8|933.6|933.2|933.2|932.8|4490
1627893440000|2021-08-02 08:37:20|933.4|933|933.2|933|933.4|933|933.2|933|2186
1627893450000|2021-08-02 08:37:30|933.4|932.8|933.2|932.8|933.4|933|933|932.8|5549
1627893460000|2021-08-02 08:37:40|933|932.6|932.8|932.6|933|932.6|932.8|932.6|838
1627893490000|2021-08-02 08:38:10|933|932.8|933.2|932.6|933.2|932.8|933|932.6|3403
1627893500000|2021-08-02 08:38:20|933.4|932.8|933.4|933|933.4|933|933.4|932.8|0
1627893510000|2021-08-02 08:38:30|933.6|933.2|933.6|933.4|933.6|933.4|933.6|933|1300
1627893520000|2021-08-02 08:38:40|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|1414
1627893540000|2021-08-02 08:39:00|933.2|933|933.2|933|933.2|933|933.2|933|8444
1627893550000|2021-08-02 08:39:10|933.4|933.2|933.8|933.4|933.8|933.6|933.4|933|6465
1627893600000|2021-08-02 08:40:00|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|3797
1627893610000|2021-08-02 08:40:10|933.6|933.4|933.8|933.6|933.8|933.6|933.6|933.2|8860
1627893620000|2021-08-02 08:40:20|933.6|933.4|933.8|933.4|933.8|933.4|933.4|933.2|6330
1627893650000|2021-08-02 08:40:50|934|933.6|934.2|933.8|934.2|933.8|934|933.4|1649
1627893660000|2021-08-02 08:41:00|934|933.6|933.6|933.2|934.2|933.6|933.4|933.2|6052
1627893680000|2021-08-02 08:41:20|933.8|933.4|933.8|933.4|933.8|933.6|933.8|933.2|3912
1627893700000|2021-08-02 08:41:40|934|933.6|934.2|933.8|934.2|934|934|933.6|67
1627893710000|2021-08-02 08:41:50|934||934||934||934||3500
1627893720000|2021-08-02 08:42:00|933.8|933.6|934|933.4|934|933.6|933.8|933.4|2924
1627893730000|2021-08-02 08:42:10|933.8|933.6|934|933.6|934|933.6|933.8|933.6|74
1627893760000|2021-08-02 08:42:40|||||||||160
1627893770000|2021-08-02 08:42:50|934.2|933.8|934.4|934.2|934.6|934.4|934|933.8|4012
1627893780000|2021-08-02 08:43:00|934.6||934.6||934.6||934.6||0
1627893790000|2021-08-02 08:43:10|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.2|1213
1627893800000|2021-08-02 08:43:20|934.6|934.4|934.6|934.4|934.8|934.4|934.6|934.4|2103
1627893810000|2021-08-02 08:43:30|934.4|934.2|934.4|934.2|934.6|934.4|934.4|934.2|6703
1627893820000|2021-08-02 08:43:40|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|1265
1627893840000|2021-08-02 08:44:00|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|1200
1627893850000|2021-08-02 08:44:10|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|2733
1627893870000|2021-08-02 08:44:30|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|2710
1627893920000|2021-08-02 08:45:20|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.2|3009
1627893930000|2021-08-02 08:45:30|||||||||1700
1627893950000|2021-08-02 08:45:50|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|7737
1627893960000|2021-08-02 08:46:00||934.4||934.4||934.4||934.4|0
1627893970000|2021-08-02 08:46:10|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|18210
1627893980000|2021-08-02 08:46:20|935|934.6|935.4|935|935.4|935.2|935|934.4|46337
1627893990000|2021-08-02 08:46:30|935.2|934.8|934.8|934.6|935.4|934.8|934.8|934.6|9067
1627894000000|2021-08-02 08:46:40|||||||||56
1627894010000|2021-08-02 08:46:50|935|934.8|935.2|934.8|935.2|934.8|935|934.8|1964
1627894020000|2021-08-02 08:47:00|||||||||600
1627894030000|2021-08-02 08:47:10|935|934.6|935.2|934.8|935.2|934.8|934.8|934.6|13989
1627894040000|2021-08-02 08:47:20|935|935|934.8|934.6|935.2|935|934.8|934.6|5128
1627894050000|2021-08-02 08:47:30|935|934.4|934.6|934.2|935|934.4|934.4|934.2|6552
1627894060000|2021-08-02 08:47:40|934.4||934.6||934.6||934.4||0
1627894070000|2021-08-02 08:47:50|934.4|934|934.4|934|934.6|934|934.2|934|9998
1627894080000|2021-08-02 08:48:00|934.6|934.2|934.4|934.2|934.6|934.2|934.4|934|0
1627894120000|2021-08-02 08:48:40|934.6|934|935|934.6|935|934.6|934.6|934|11349
1627894130000|2021-08-02 08:48:50|934.8|934.4|934.8|934.4|935|934.6|934.8|934.4|8617
1627894150000|2021-08-02 08:49:10|935|934.6|935|934.6|935|934.6|934.8|934.4|2968
1627894160000|2021-08-02 08:49:20|934.8||934.8||934.8||934.8||1000
1627894170000|2021-08-02 08:49:30|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|3119
1627894200000|2021-08-02 08:50:00||934.6||934.6||934.6||934.4|934
1627894210000|2021-08-02 08:50:10|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|569
1627894220000|2021-08-02 08:50:20|935|934.6|935|934.6|935|934.6|935|934.4|3579
1627894240000|2021-08-02 08:50:40|935.2|934.8|935.4|935.2|935.4|935.2|935|934.8|6406
1627894250000|2021-08-02 08:50:50|935.2|935|935.2|935|935.2|935|935.2|935|337
1627894270000|2021-08-02 08:51:10|935.4|935.2|935.4|935|935.4|935.2|935.4|935|990
1627894310000|2021-08-02 08:51:50|935.2||935.2||935.2||935.2||0
1627894320000|2021-08-02 08:52:00|935|934.8|935.2|934.8|935.4|935.2|934.8|934.4|28703
1627894330000|2021-08-02 08:52:10||935||934.8||935||934.8|2722
1627894360000|2021-08-02 08:52:40|935.4|935|935.4|935.2|935.4|935.2|935.4|934.8|1376
1627894370000|2021-08-02 08:52:50|935.2|935|935.4|935.2|935.4|935.2|935.2|935|2412
1627894380000|2021-08-02 08:53:00|935.6|935.4|935.8|935.4|936|935.6|935.6|935.4|21657
1627894390000|2021-08-02 08:53:10||935.6||935.6||935.6||935.6|321
1627894400000|2021-08-02 08:53:20|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.4|6051
1627894410000|2021-08-02 08:53:30|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|5083
1627894430000|2021-08-02 08:53:50|935.4|935|935.4|935|935.6|935.2|935.2|935|6469
1627894440000|2021-08-02 08:54:00|935.6|935.2|935.8|935.6|936|935.8|935.6|935|25980
1627894460000|2021-08-02 08:54:20|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|4999
1627894480000|2021-08-02 08:54:40|||||||||511
1627894500000|2021-08-02 08:55:00|935.4|935.2|935.4|935|935.4|935.2|935.2|935|5832
1627894520000|2021-08-02 08:55:20|935.2|934.8|935.2|935|935.2|935|935|934.8|3402
1627894540000|2021-08-02 08:55:40|935.4|935.2|935.4|935|935.4|935.2|935.4|935|3321
1627894550000|2021-08-02 08:55:50|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|1178
1627894560000|2021-08-02 08:56:00|935.4||935.4||935.4||935.4||0
1627894570000|2021-08-02 08:56:10|935.6|935.4|935.8|935.6|935.8|935.6|935.6|935.4|0
1627894580000|2021-08-02 08:56:20|936|935.8|936.6|936.4|936.6|936.4|936|935.8|18591
1627894590000|2021-08-02 08:56:30|936.8|936.6|937.2|937|937.4|937.2|936.8|936.4|6572
1627894600000|2021-08-02 08:56:40|937.4|937.2|937.6|937.4|937.8|937.6|937.4|937.2|8290
1627894610000|2021-08-02 08:56:50|937.8|937.6|938.2|937.8|938.4|938|937.8|937.4|50342
1627894630000|2021-08-02 08:57:10|||||||||80
1627894640000|2021-08-02 08:57:20|938|937.6|937.6|937.4|938|937.6|937.2|937|34100
1627894650000|2021-08-02 08:57:30|937.8|937.2|937.6|937.4|937.8|937.4|937.4|937.2|3226
1627894660000|2021-08-02 08:57:40|937.4|937.2|937.8|937.6|937.8|937.6|937.4|937.2|5587
1627894670000|2021-08-02 08:57:50|938.2|937.4|938.4|938|938.4|938.2|938.2|937.4|17050
1627894680000|2021-08-02 08:58:00|938.2|937.8|938|937.8|938.2|937.8|938|937.8|4374
1627894690000|2021-08-02 08:58:10|938.2|938|937.8|937.4|938.2|938|937.6|937.4|10962
1627894700000|2021-08-02 08:58:20|937.6||937.8||937.8||937.6||0
1627894710000|2021-08-02 08:58:30||937.6||937.6||937.6||937.6|293
1627894720000|2021-08-02 08:58:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|125
1627894740000|2021-08-02 08:59:00|937.4|937.2|937.6|937.2|937.8|937.6|937.4|937.2|25033
1627894750000|2021-08-02 08:59:10|937.4|937|937.6|937.2|937.8|937.4|937.4|937|11639
1627894780000|2021-08-02 08:59:40|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.2|2374
1627894790000|2021-08-02 08:59:50|938|937.4|937.8|937.6|938|937.6|937.8|937.4|12526
1627894800000|2021-08-02 09:00:00|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|1322
1627894810000|2021-08-02 09:00:10|937.6||937.6||937.6||937.6||2935
1627894830000|2021-08-02 09:00:30|937.4|937|937.4|937.2|937.6|937.2|937|936.8|15620
1627894850000|2021-08-02 09:00:50|937.2|937|937.4|937.2|937.4|937.2|937.2|936.8|3367
1627894860000|2021-08-02 09:01:00|937.6|937.4|937.4|937|937.6|937.4|937.4|937|2295
1627894870000|2021-08-02 09:01:10|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|4405
1627894880000|2021-08-02 09:01:20|938|937.6|938|937.6|938.4|938|937.8|937.4|100570
1627894890000|2021-08-02 09:01:30|937.8|937.8|937.6|937.2|937.8|937.8|937.4|937|12545
1627894900000|2021-08-02 09:01:40|937.4|937|936.6|936.4|937.6|937|936.6|936.4|7182
1627894910000|2021-08-02 09:01:50|936.8|936.6|936.8|936.6|937|936.6|936.8|936.6|3327
1627894920000|2021-08-02 09:02:00|937||936.8||937||936.8||5050
1627894930000|2021-08-02 09:02:10|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|910
1627894970000|2021-08-02 09:02:50|936.8||936.8||936.8||936.8||232
1627894980000|2021-08-02 09:03:00|936.6|936.2|936.4|936|936.8|936.2|936.2|936|5101
1627894990000|2021-08-02 09:03:10|936.2||936.2||936.2||936.2||2001
1627895000000|2021-08-02 09:03:20|936|935.8|936|935.6|936|935.8|936|935.6|302
1627895010000|2021-08-02 09:03:30|935.8||935.8||935.8||935.8||0
1627895020000|2021-08-02 09:03:40|936|935.8|936.6|936|936.6|936|936|935.8|1980
1627895030000|2021-08-02 09:03:50||936.2||936.2||936.2||936.2|0
1627895040000|2021-08-02 09:04:00|936.4|936|936.6|936.2|936.6|936.2|936.2|936|1668
1627895070000|2021-08-02 09:04:30|936.8|936.4|937.2|936.8|937.4|936.8|936.8|936.2|3879
1627895080000|2021-08-02 09:04:40|937.4|937|937.2|937|937.6|937.2|937.2|937|12186
1627895090000|2021-08-02 09:04:50|937.4|936.8|937.2|936.8|937.4|936.8|937|936.8|7086
1627895100000|2021-08-02 09:05:00|937.4|937|937.6|937.2|937.6|937.2|937.4|936.8|3745
1627895120000|2021-08-02 09:05:20|937.8|937.4|938.4|938|938.4|938|937.8|937.4|6027
1627895130000|2021-08-02 09:05:30|938.6|938.2|939|938.6|939|938.8|938.6|938|1109
1627895140000|2021-08-02 09:05:40|938.8|938.8|939.2|939|939.4|939|938.8|938.8|5636
1627895150000|2021-08-02 09:05:50|939.4|939.2|939.6|939.2|939.6|939.2|939.2|939.2|4683
1627895170000|2021-08-02 09:06:10|939.4||939.6||939.8||939.4||1258
1627895190000|2021-08-02 09:06:30|939.8|939.4|940|939.6|940|939.8|939.8|939.4|359
1627895200000|2021-08-02 09:06:40||939.8||939.6||939.8||939.6|400
1627895210000|2021-08-02 09:06:50|940.2|939.8|941.4|941|941.4|941|940.2|939.6|70816
1627895220000|2021-08-02 09:07:00|941.6|941.2|941.2|941|941.6|941.4|941|940.8|11920
1627895230000|2021-08-02 09:07:10|941.4||941.2||941.4||941.2||0
1627895250000|2021-08-02 09:07:30|941|940.8|941|940.8|941|940.8|941|940.8|4177
1627895260000|2021-08-02 09:07:40|941.2|941|941.2|940.8|941.2|941|941.2|940.8|5315
1627895270000|2021-08-02 09:07:50|941||941||941||941||0
1627895280000|2021-08-02 09:08:00|940.8|940.6|940.8|940.4|941|940.6|940.6|940.4|18053
1627895290000|2021-08-02 09:08:10||940.6||940.4||940.6||940.4|222
1627895300000|2021-08-02 09:08:20|940.6|940.2|940.4|940.2|940.8|940.2|940.4|940.2|6522
1627895310000|2021-08-02 09:08:30|940.2|940|940.4|940.2|940.4|940.2|940.2|940|3978
1627895320000|2021-08-02 09:08:40|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.2|4473
1627895330000|2021-08-02 09:08:50|940.4|940.2|940.4|940|940.4|940.2|940.4|940|8419
1627895340000|2021-08-02 09:09:00|940.6|940.2|940.4|940|940.6|940.4|940.4|940|16438
1627895350000|2021-08-02 09:09:10|940.2|939.8|940|939.8|940.4|939.8|940|939.8|3161
1627895360000|2021-08-02 09:09:20|940.2||940||940.2||940||2019
1627895380000|2021-08-02 09:09:40|939.8|939.6|939.8|939.6|940|939.6|939.8|939.6|5148
1627895390000|2021-08-02 09:09:50|940|939.8|940|939.8|940|939.8|940|939.8|2303
1627895400000|2021-08-02 09:10:00|940.2|939.6|939.8|939.4|940.2|939.6|939.6|939.4|3971
1627895410000|2021-08-02 09:10:10|939.6|939.2|939.6|939.2|939.8|939.4|939.4|939.2|16190
1627895420000|2021-08-02 09:10:20||939.4||939.4||939.4||939.4|0
1627895440000|2021-08-02 09:10:40|939.8|939.6|940|939.8|940|939.8|939.8|939.6|8946
1627895450000|2021-08-02 09:10:50|||||||||1053
1627895460000|2021-08-02 09:11:00|940.2|940|940.2|939.8|940.4|940|940.2|939.8|0
1627895470000|2021-08-02 09:11:10|940||940||940||940||196
1627895490000|2021-08-02 09:11:30|939.8|939.6|939.6|939.2|939.8|939.6|939.6|939.2|12099
1627895500000|2021-08-02 09:11:40|939.4|939|939.4|939|939.6|939|939.2|938.8|5794
1627895510000|2021-08-02 09:11:50|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|6356
1627895520000|2021-08-02 09:12:00|939|938.6|938.2|938|939.2|938.6|938.2|938|14581
1627895530000|2021-08-02 09:12:10|938|937.8|938.6|938.2|938.8|938.4|938|937.6|10213
1627895540000|2021-08-02 09:12:20|938.4|938|938.2|937.8|938.4|938|938.2|937.6|2115
1627895550000|2021-08-02 09:12:30|938.4|938|938.8|938.4|938.8|938.6|938.4|937.8|3182
1627895560000|2021-08-02 09:12:40|939|938.6|938.8|938.4|939.2|938.8|938.8|938.4|10719
1627895580000|2021-08-02 09:13:00|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|1702
1627895620000|2021-08-02 09:13:40|939|938.6|939|938.6|939|938.6|939|938.6|0
1627895630000|2021-08-02 09:13:50|939.2|938.8|939.2|938.8|939.4|939|939.2|938.8|4381
1627895640000|2021-08-02 09:14:00|939|938.6|938.6|938.4|939|938.6|938.6|938.2|5523
1627895650000|2021-08-02 09:14:10|938.8|938.6|939|938.6|939|938.6|938.8|938.6|2156
1627895660000|2021-08-02 09:14:20|938.8|938.4|939|938.4|939|938.4|938.8|938.4|0
1627895670000|2021-08-02 09:14:30|938.8||938.8||938.8||938.6||1121
1627895680000|2021-08-02 09:14:40|939||938.8||939||938.8||0
1627895690000|2021-08-02 09:14:50|939|938.6|939.4|939.2|939.4|939.2|939|938.6|6566
1627895700000|2021-08-02 09:15:00|939.2|939|938.8|938.6|939.4|939|938.8|938.6|14466
1627895720000|2021-08-02 09:15:20|939|938.8|939.2|938.8|939.2|938.8|939|938.6|5412
1627895730000|2021-08-02 09:15:30|939|938.6|939|938.6|939|938.8|939|938.6|1391
1627895740000|2021-08-02 09:15:40|938.8|938.8|939|938.6|939|938.8|938.8|938.6|12546
1627895750000|2021-08-02 09:15:50|938.8||938.8||938.8||938.8||1760
1627895760000|2021-08-02 09:16:00|938.6|938.4|938.4|938|938.6|938.6|938.2|938|7189
1627895780000|2021-08-02 09:16:20|938.6|938.2|938.8|938.6|938.8|938.6|938.6|938|2353
1627895790000|2021-08-02 09:16:30|939|938.8|939|938.6|939|938.8|939|938.6|2078
1627895800000|2021-08-02 09:16:40|939.2||939||939.2||939||0
1627895810000|2021-08-02 09:16:50|939.2|938.8|939.2|939|939.4|939|939|938.8|0
1627895820000|2021-08-02 09:17:00|939|938.8|939|938.8|939|938.8|939|938.8|2567
1627895830000|2021-08-02 09:17:10|939.2|939|939.2|938.8|939.4|939|939.2|938.8|1145
1627895840000|2021-08-02 09:17:20|939.4|939|939.8|939.4|939.8|939.4|939.2|939|7800
1627895850000|2021-08-02 09:17:30|940|939.6|939.8|939.4|940|939.6|939.8|939.4|238
1627895870000|2021-08-02 09:17:50|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|1880
1627895890000|2021-08-02 09:18:10|939.2|939|939.4|939.2|939.4|939.2|939.2|939|8223
1627895900000|2021-08-02 09:18:20||939||939||939||939|1000
1627895910000|2021-08-02 09:18:30|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|236
1627895940000|2021-08-02 09:19:00|939.6|939.2|939|938.8|939.8|939.2|939|938.6|6656
1627895960000|2021-08-02 09:19:20|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.4|1188
1627895970000|2021-08-02 09:19:30|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|6341
1627895990000|2021-08-02 09:19:50|938.6|938.2|938.2|938|938.8|938.2|938.2|938|16040
1627896000000|2021-08-02 09:20:00|938|937.8|938|937.8|938|937.8|938|937.8|1305
1627896070000|2021-08-02 09:21:10|938.2|938|938.4|938|938.4|938|938.2|938|6056
1627896080000|2021-08-02 09:21:20|938.2|937.8|937.8|937.6|938.4|937.8|937.8|937.6|8985
1627896090000|2021-08-02 09:21:30|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|4574
1627896100000|2021-08-02 09:21:40|937.2|937|937|936.8|937.2|937|936.8|936.6|26702
1627896110000|2021-08-02 09:21:50|936.8|936.6|937|936.6|937|936.8|936.8|936.6|19698
1627896120000|2021-08-02 09:22:00|936.8|936.4|937|936.8|937.2|936.8|936.6|936.2|10754
1627896130000|2021-08-02 09:22:10|937.2|937|937.4|937|937.6|937.4|937.2|937|5698
1627896140000|2021-08-02 09:22:20|937.2||937.2||937.2||937.2||0
1627896150000|2021-08-02 09:22:30|937.4|937.2|937.4|937|937.4|937.2|937.2|937|2517
1627896160000|2021-08-02 09:22:40|937.2||937.4||937.4||937.2||105
1627896170000|2021-08-02 09:22:50|937.2|936.8|937.4|937|937.4|937|937|936.8|2198
1627896180000|2021-08-02 09:23:00|937.6|936.8|937.8|937.4|937.8|937.6|937.6|936.8|1642
1627896190000|2021-08-02 09:23:10|938|937.6|938|937.8|938|937.8|938|937.6|236
1627896200000|2021-08-02 09:23:20|938.2|938|938.4|938.2|938.6|938.2|938.2|938|1074
1627896210000|2021-08-02 09:23:30|938.6|938|938.2|938|938.6|938|938.2|938|1808
1627896220000|2021-08-02 09:23:40|938.4||938.4||938.4||938.2||8205
1627896230000|2021-08-02 09:23:50|938.6|938.2|938.8|938.4|938.8|938.4|938.4|938|997
1627896260000|2021-08-02 09:24:20|938.6|938.2|938.6|938.4|938.8|938.4|938.4|938|6368
1627896270000|2021-08-02 09:24:30|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.4|250
1627896300000|2021-08-02 09:25:00|939||939||939||938.8||3222
1627896320000|2021-08-02 09:25:20|938.8|938.4|939|938.6|939|938.8|938.6|938.4|12395
1627896360000|2021-08-02 09:26:00||938.8||938.8||938.8||938.8|0
1627896390000|2021-08-02 09:26:30|938.8|938.6|938.4|938.2|938.8|938.6|938.4|938.2|18669
1627896400000|2021-08-02 09:26:40|938.6|938.4|938.6|938.2|938.8|938.6|938.4|938.2|5598
1627896410000|2021-08-02 09:26:50|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|886
1627896420000|2021-08-02 09:27:00|939|938.6|938.8|938.6|939|938.6|938.8|938.6|0
1627896430000|2021-08-02 09:27:10|939|938.8|939|938.8|939|938.8|939|938.6|1046
1627896440000|2021-08-02 09:27:20||938.6||938.6||938.6||938.6|263
1627896450000|2021-08-02 09:27:30|938.8||939||939||938.8||500
1627896480000|2021-08-02 09:28:00|938.8|938.8|938.8|938.6|938.8|938.8|938.8|938.6|2039
1627896490000|2021-08-02 09:28:10|939|938.8|939|938.6|939|938.8|938.8|938.6|213
1627896510000|2021-08-02 09:28:30||938.8||938.8||938.8||938.8|0
1627896520000|2021-08-02 09:28:40|938.8|938.6|939|938.6|939|938.6|938.8|938.6|5064
1627896530000|2021-08-02 09:28:50|939.2|938.8|939.6|939.4|939.6|939.4|939.2|938.6|12603
1627896540000|2021-08-02 09:29:00|939.8||939.8||939.8||939.8||0
1627896550000|2021-08-02 09:29:10|939.6|939.2|939.8|939.4|939.8|939.4|939.4|939.2|7487
1627896560000|2021-08-02 09:29:20||939.6||939.6||939.6||939.6|34
1627896580000|2021-08-02 09:29:40|940|939.8|939.6|939.4|940|939.8|939.6|939.4|7938
1627896590000|2021-08-02 09:29:50|939.8|939.6|939.8|939.4|940|939.6|939.8|939.4|542
1627896600000|2021-08-02 09:30:00|940|939.6|940|939.6|940|939.6|940|939.6|7261
1627896610000|2021-08-02 09:30:10|939.8|939.8|939.8|939.4|939.8|939.8|939.6|939.4|2825
1627896630000|2021-08-02 09:30:30|940|939.6|940|939.6|940|939.6|939.8|939.6|2852
1627896650000|2021-08-02 09:30:50|939.8||939.8||939.8||939.8||0
1627896660000|2021-08-02 09:31:00|940||940||940||940||1121
1627896670000|2021-08-02 09:31:10|940.2|939.8|940.4|940|940.4|940|940.2|939.6|32591
1627896690000|2021-08-02 09:31:30|940.2|940.2|940.4|940|940.4|940.2|939.8|939.6|60993
1627896700000|2021-08-02 09:31:40|940.2|939.8|940.4|940|940.4|940|940.2|939.8|307
1627896720000|2021-08-02 09:32:00|940.2|939.8|940.2|939.8|940.4|940|940|939.6|14908
1627896730000|2021-08-02 09:32:10|940.4|940|940.2|939.8|940.4|940|940.2|939.8|4696
1627896740000|2021-08-02 09:32:20|940|939.6|939.8|939.4|940.2|939.6|939.6|939.4|6274
1627896750000|2021-08-02 09:32:30|940|939.6|940.2|939.8|940.2|939.8|940|939.4|2519
1627896760000|2021-08-02 09:32:40|940.4|940|940.4|940.2|940.4|940.2|940.4|940|2759
1627896770000|2021-08-02 09:32:50||940||940||940||940|723
1627896790000|2021-08-02 09:33:10|940.2|939.8|940.2|939.8|940.4|939.8|940|939.6|6187
1627896800000|2021-08-02 09:33:20|940.4|940|940.2|939.8|940.4|940|940.2|939.8|1829
1627896810000|2021-08-02 09:33:30|940.4||940||940.4||940||0
1627896820000|2021-08-02 09:33:40|940.2|940|940.8|940.4|940.8|940.4|940.2|939.8|7294
1627896830000|2021-08-02 09:33:50|940.6|940.2|941|940.6|941|940.6|940.6|940.2|0
1627896840000|2021-08-02 09:34:00|941.2|940.8|941.2|941|941.2|941|941.2|940.8|500
1627896850000|2021-08-02 09:34:10|941.4|941.2|941.4|941|941.4|941.2|941.4|941|780
1627896860000|2021-08-02 09:34:20||941.2||941.2||941.2||941.2|0
1627896880000|2021-08-02 09:34:40|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|12730
1627896890000|2021-08-02 09:34:50|941.4|941.2|941.6|941.4|941.6|941.4|941.4|941.2|5723
1627896900000|2021-08-02 09:35:00|941.8|941.6|941.4|941.2|941.8|941.6|941.4|941.2|34356
1627896910000|2021-08-02 09:35:10|941.2|941|941.2|941|941.4|941|941.2|941|2056
1627896930000|2021-08-02 09:35:30|941|940.8|941.2|941|941.2|941|941|940.8|6680
1627896950000|2021-08-02 09:35:50|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|11575
1627896960000|2021-08-02 09:36:00|941.4|941|941.4|941.2|941.6|941.2|941.4|941|148
1627896970000|2021-08-02 09:36:10|941.2|941|941.4|941|941.4|941|941.2|941|322
1627897000000|2021-08-02 09:36:40||941.2||941||941.2||941|0
1627897020000|2021-08-02 09:37:00|941.6|941.2|942|941.8|942|941.8|941.6|941|3149
1627897050000|2021-08-02 09:37:30|942.2|942|942.4|942.2|942.4|942.2|942.2|942|12623
1627897060000|2021-08-02 09:37:40|942.6|942.4|942.6|942.4|942.6|942.4|942.6|942.2|1539
1627897070000|2021-08-02 09:37:50||942.2||942.4||942.4||942.2|1647
1627897080000|2021-08-02 09:38:00|942.8|942.6|943|942.8|943.2|943|942.8|942.6|17145
1627897090000|2021-08-02 09:38:10|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.4|3866
1627897100000|2021-08-02 09:38:20|||||||||54
1627897120000|2021-08-02 09:38:40|943|942.8|943|942.8|943.8|943.6|942.6|942.4|49631
1627897130000|2021-08-02 09:38:50|943.2||943.2||943.2||943.2||0
1627897160000|2021-08-02 09:39:20|943|943|943.2|942.8|943.2|943|943|942.8|361
1627897170000|2021-08-02 09:39:30|943|942.6|942.8|942.6|943.2|942.6|942.8|942.6|17448
1627897180000|2021-08-02 09:39:40|943|942.8|943|942.6|943.2|942.8|943|942.6|11482
1627897190000|2021-08-02 09:39:50||942.8||942.6||942.8||942.6|0
1627897200000|2021-08-02 09:40:00|943.2|942.8|943.2|942.8|943.4|943|943|942.8|11988
1627897210000|2021-08-02 09:40:10|943||943.2||943.2||943||1133
1627897220000|2021-08-02 09:40:20|943|942.6|943|942.6|943|942.6|943|942.6|3337
1627897230000|2021-08-02 09:40:30|942.8|942.4|942.6|942.2|943|942.6|942.4|942.2|23077
1627897250000|2021-08-02 09:40:50|942.4|942|942.2|941.8|942.6|942|942.2|941.8|7492
1627897260000|2021-08-02 09:41:00|942|942|942.6|942.2|942.6|942.2|942|942|4625
1627897270000|2021-08-02 09:41:10|942.8|942.4|943|942.8|943|942.8|942.8|942.4|0
1627897280000|2021-08-02 09:41:20|943.2|943|943.2|942.8|943.2|943|943|942.6|1506
1627897300000|2021-08-02 09:41:40|943.6|943|943.4|942.8|943.6|943.2|943.2|942.8|16767
1627897310000|2021-08-02 09:41:50|943.2|943|943|942.8|943.2|943|943|942.6|2650
1627897320000|2021-08-02 09:42:00|942.8|942.6|942.4|942|943|942.6|942.4|942|4938
1627897330000|2021-08-02 09:42:10|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|0
1627897340000|2021-08-02 09:42:20|942.4|942|942.6|942.2|942.8|942.4|942.4|941.8|13408
1627897350000|2021-08-02 09:42:30|942.4|942|941.8|941.4|942.4|942|941.8|941.4|1403
1627897360000|2021-08-02 09:42:40|942|941.6|942.2|941.6|942.2|941.6|942|941.6|1052
1627897370000|2021-08-02 09:42:50|942|941.8|942|941.6|942.2|941.8|942|941.6|236
1627897380000|2021-08-02 09:43:00|941.8||942||942||941.8||0
1627897390000|2021-08-02 09:43:10|941.8|941.4|941.6|941.4|941.8|941.4|941.6|941.4|6593
1627897400000|2021-08-02 09:43:20|941.8|941.6|942|941.6|942|941.6|941.6|941.4|14001
1627897410000|2021-08-02 09:43:30|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|2500
1627897450000|2021-08-02 09:44:10|942|941.6|942.2|941.6|942.2|941.8|942|941.4|1395
1627897460000|2021-08-02 09:44:20|942.4|941.8|942.4|942|942.4|942|942.2|941.8|0
1627897470000|2021-08-02 09:44:30|942.2|941.8|942|941.8|942.2|941.8|942|941.8|2654
1627897480000|2021-08-02 09:44:40|941.8|941.6|941.8|941.6|942|941.6|941.8|941.4|2408
1627897490000|2021-08-02 09:44:50|941.6|941.4|941.8|941.6|941.8|941.6|941.6|941.4|1955
1627897500000|2021-08-02 09:45:00|942|941.8|942|941.8|942|941.8|942|941.8|3258
1627897510000|2021-08-02 09:45:10|942.2|942|942.2|941.8|942.2|942|942|941.8|7504
1627897520000|2021-08-02 09:45:20|942|941.6|941.8|941.6|942.2|941.6|941.8|941.6|4175
1627897530000|2021-08-02 09:45:30|942|941.4|941.8|941.4|942|941.6|941.8|941.4|3503
1627897540000|2021-08-02 09:45:40|942||941.8||942||941.8||0
1627897550000|2021-08-02 09:45:50|942|941.6|942.2|941.8|942.4|942|941.8|941.6|3676
1627897560000|2021-08-02 09:46:00|942.4|942|942.6|942.2|942.6|942.2|942.2|942|0
1627897580000|2021-08-02 09:46:20|942.4|942|942.2|941.8|942.6|942|942|941.8|5811
1627897600000|2021-08-02 09:46:40||942||942||942||941.8|349
1627897610000|2021-08-02 09:46:50||941.8||941.8||942||941.8|0
1627897620000|2021-08-02 09:47:00|942|942.2|942.2|941.8|942.4|942.2|942|941.8|10000
1627897630000|2021-08-02 09:47:10|942|941.6|941.8|941.6|942.2|941.6|941.8|941.4|2324
1627897660000|2021-08-02 09:47:40|941.6|941.4|941.8|941.6|941.8|941.6|941.2|941|17730
1627897670000|2021-08-02 09:47:50|941.6|941.4|941.8|941.4|941.8|941.6|941.6|941.4|113
1627897680000|2021-08-02 09:48:00|941.6|941.2|941.4|941.2|941.8|941.2|941.4|941|13274
1627897690000|2021-08-02 09:48:10|941.2|941|941.4|941|941.4|941.2|941.2|940.8|3554
1627897700000|2021-08-02 09:48:20|941.2|940.8|941|940.8|941.2|940.8|941|940.8|1045
1627897710000|2021-08-02 09:48:30|941.2|940.6|941.2|940.8|941.2|940.8|940.8|940.6|14032
1627897720000|2021-08-02 09:48:40|941|940.6|940.6|940.4|941|940.6|940.6|940.4|7193
1627897730000|2021-08-02 09:48:50|940.8|940.6|940.8|940.6|941|940.6|940.8|940.6|16988
1627897740000|2021-08-02 09:49:00|940.6|940.4|940.8|940.6|941|940.8|940.6|940.4|7909
1627897750000|2021-08-02 09:49:10|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|961
1627897760000|2021-08-02 09:49:20|940.4|940.2|940.6|940.4|940.6|940.4|940.4|940.2|2327
1627897770000|2021-08-02 09:49:30|940.8|940.2|940.8|940.4|940.8|940.6|940.8|940.2|4827
1627897780000|2021-08-02 09:49:40|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940.2|0
1627897790000|2021-08-02 09:49:50|940.4|940|940.4|940|940.4|940|940.2|940|2362
1627897800000|2021-08-02 09:50:00|940.2||940.4||940.4||940.2||400
1627897810000|2021-08-02 09:50:10|||||||||2828
1627897830000|2021-08-02 09:50:30|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940|1683
1627897840000|2021-08-02 09:50:40||940.2||940.2||940.2||940.2|0
1627897850000|2021-08-02 09:50:50|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|0
1627897860000|2021-08-02 09:51:00|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.2|0
1627897880000|2021-08-02 09:51:20|940.6|940.6|941|940.6|941|940.6|940.6|940.6|2089
1627897890000|2021-08-02 09:51:30|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1627897910000|2021-08-02 09:51:50|941||941.2||941.2||941||0
1627897920000|2021-08-02 09:52:00|941.4|941|941.6|941.2|941.6|941.2|941.4|941|0
1627897930000|2021-08-02 09:52:10|941.8|941.4|942|941.6|942|941.6|941.8|941.4|0
1627897940000|2021-08-02 09:52:20|941.8|941.8|942.2|941.8|942.2|941.8|941.8|941.6|19755
1627897950000|2021-08-02 09:52:30|942|942|942.4|942|942.4|942|942|942|4000
1627897960000|2021-08-02 09:52:40|942.2|941.8|942|941.8|942.2|941.8|942|941.6|6832
1627897980000|2021-08-02 09:53:00|941.8|941.6|942|941.6|942|941.8|941.8|941.6|4287
1627898000000|2021-08-02 09:53:20||941.8||941.8||941.8||941.8|0
1627898020000|2021-08-02 09:53:40|942.2||942.2||942.2||942.2||8400
1627898030000|2021-08-02 09:53:50|942|942|942.2|941.8|942.2|942|942|941.8|365
1627898040000|2021-08-02 09:54:00||942||942||942||942|0
1627898050000|2021-08-02 09:54:10|942|941.8|941.8|941.4|942|941.8|941.6|941.4|9498
1627898060000|2021-08-02 09:54:20|941.6|941.2|941.4|941.2|941.6|941.2|941.2|940.8|12221
1627898100000|2021-08-02 09:55:00|941.6|941.4|941.6|941.2|941.6|941.4|941.4|941.2|18202
1627898110000|2021-08-02 09:55:10|941.4|940.8|941.2|940.8|941.4|940.8|941|940.8|18051
1627898120000|2021-08-02 09:55:20|941.4|941|941.4|941|941.4|941|941.2|940.8|1033
1627898130000|2021-08-02 09:55:30|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|23
1627898140000|2021-08-02 09:55:40|941|941|940.6|940.2|941.2|941|940.6|940.2|21734
1627898160000|2021-08-02 09:56:00|940.4|940|940.4|940|940.6|940|940.2|940|1593
1627898170000|2021-08-02 09:56:10|940.2|939.8|940.2|939.8|940.4|939.8|940|939.8|8776
1627898180000|2021-08-02 09:56:20|940||940||940||940||2008
1627898200000|2021-08-02 09:56:40|939.8|939.6|939.6|939.2|939.8|939.8|939.6|939.2|20148
1627898210000|2021-08-02 09:56:50|939.8|939.4|939.8|939.4|940|939.6|939.8|939.4|7137
1627898220000|2021-08-02 09:57:00|939.6||939.8||939.8||939.6||0
1627898230000|2021-08-02 09:57:10|||||||||1003
1627898260000|2021-08-02 09:57:40|939.6||939.6||939.6||939.6||5769
1627898270000|2021-08-02 09:57:50|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|3974
1627898280000|2021-08-02 09:58:00|939.4|939|939.2|938.8|939.6|939|939.2|938.8|1229
1627898300000|2021-08-02 09:58:20|939|938.6|938.8|938.4|939.2|938.6|938.8|938.2|1037
1627898340000|2021-08-02 09:59:00|938.6|938.2|938.2|937.8|938.6|938.2|938|937.8|8840
1627898360000|2021-08-02 09:59:20|938|937.6|937.8|937.4|938.2|937.6|937.8|937.4|1050
1627898370000|2021-08-02 09:59:30|937.6|937.2|937.4|937|937.8|937.2|937.2|937|2790
1627898390000|2021-08-02 09:59:50|937.2|937.2|937.4|937|937.4|937.2|937.2|937|4567
1627898400000|2021-08-02 10:00:00|937.2|936.8|936.6|936.4|937.4|936.8|936.4|936.2|19257
1627898410000|2021-08-02 10:00:10|936.4|936.2|936.4|936|936.4|936.2|936.4|936|6479
1627898440000|2021-08-02 10:00:40|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|1127
1627898450000|2021-08-02 10:00:50|936|935.6|935.8|935.4|936.2|935.6|935.6|935.2|2408
1627898460000|2021-08-02 10:01:00|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935|1340
1627898470000|2021-08-02 10:01:10|935.6|935.6|936|935.6|936|935.8|935.6|935.4|7705
1627898500000|2021-08-02 10:01:40|935.8|935.4|935.4|935|936|935.4|935.4|934.8|2732
1627898510000|2021-08-02 10:01:50|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1627898520000|2021-08-02 10:02:00|935|934.6|934.8|934.6|935.2|934.6|934.8|934.4|27703
1627898530000|2021-08-02 10:02:10|935||934.8||935||934.8||5169
1627898550000|2021-08-02 10:02:30|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|375
1627898560000|2021-08-02 10:02:40|934.4||934.6||934.6||934.4||0
1627898570000|2021-08-02 10:02:50|934.4||934.4||934.6||934.4||16462
1627898580000|2021-08-02 10:03:00|934.2|934|934.2|933.8|934.2|934|934.2|933.8|17
1627898620000|2021-08-02 10:03:40|934.4|934|934.6|934.2|934.6|934.2|934.4|933.8|15244
1627898630000|2021-08-02 10:03:50|934.4|934|934|933.6|934.6|934|933.8|933.6|11565
1627898640000|2021-08-02 10:04:00|934.2|933.8|934|933.6|934.2|933.8|934|933.6|3200
1627898650000|2021-08-02 10:04:10|933.8|933.4|933.8|933.4|934|933.4|933.8|933.2|3032
1627898660000|2021-08-02 10:04:20|933.6|933.2|933.2|933|933.6|933.2|933.2|933|1329
1627898670000|2021-08-02 10:04:30|933|932.8|933|932.6|933|932.8|932.8|932.6|732
1627898680000|2021-08-02 10:04:40|933.2|932.8|933|932.6|933.2|932.8|933|932.6|7226
1627898690000|2021-08-02 10:04:50||932.8||932.6||932.8||932.6|2872
1627898730000|2021-08-02 10:05:30|932.8|932.4|932.6|932.2|933|932.4|932.6|932.2|5637
1627898740000|2021-08-02 10:05:40|932.4|932|932.2|932|932.4|932|932.2|932|123
1627898750000|2021-08-02 10:05:50|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|1225
1627898770000|2021-08-02 10:06:10|932.8|932.4|932.4|932.2|933|932.4|932.4|932.2|36093
1627898780000|2021-08-02 10:06:20|932.2|932|932|931.8|932.4|932|932|931.8|11458
1627898790000|2021-08-02 10:06:30||931.6||931.6||931.6||931.6|1366
1627898800000|2021-08-02 10:06:40|932.2|931.8|932|931.6|932.2|931.8|932|931.6|21072
1627898810000|2021-08-02 10:06:50|931.8|931.8|932.2|931.8|932.2|931.8|931.8|931.8|3551
1627898820000|2021-08-02 10:07:00|932|931.6|932|931.6|932|931.6|932|931.6|500
1627898830000|2021-08-02 10:07:10|932.2|931.8|933|932.6|933|932.8|932.2|931.8|13737
1627898850000|2021-08-02 10:07:30|933.2|932.8|932.8|932.4|933.4|933|932.8|932.4|8235
1627898860000|2021-08-02 10:07:40||932.6||932.6||932.6||932.6|60
1627898870000|2021-08-02 10:07:50|933|932.8|933|932.6|933.2|932.8|932.6|932.4|17706
1627898880000|2021-08-02 10:08:00|933.2|932.8|933.6|933.2|933.6|933.2|933|932.8|5966
1627898890000|2021-08-02 10:08:10|933.4||933.4||933.4||933.4||0
1627898900000|2021-08-02 10:08:20|933.6|933.4|933.6|933.2|933.8|933.4|933.6|933.2|1815
1627898910000|2021-08-02 10:08:30|933.8|933.4|934.2|933.8|934.2|934|933.6|933.2|8898
1627898930000|2021-08-02 10:08:50|934.4|934.2|934.6|934.2|934.6|934.4|934.4|934.2|5126
1627898940000|2021-08-02 10:09:00|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|1324
1627898950000|2021-08-02 10:09:10|934.8|934.4|935|934.4|935|934.6|934.8|934.4|0
1627898960000|2021-08-02 10:09:20|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|0
1627898970000|2021-08-02 10:09:30|935||934.8||935||934.8||0
1627898990000|2021-08-02 10:09:50|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|2290
1627899000000|2021-08-02 10:10:00|934.4|934|934.2|934|934.6|934|934.2|934|3973
1627899020000|2021-08-02 10:10:20|934.4|934.2|934.4|934|934.6|934.2|934.2|934|5487
1627899030000|2021-08-02 10:10:30|934.2||934.4||934.4||934.2||0
1627899060000|2021-08-02 10:11:00|934.2|933.8|933.6|933.4|934.4|933.8|933.6|933.2|7364
1627899070000|2021-08-02 10:11:10||933.2||933.2||933.4||933.2|0
1627899080000|2021-08-02 10:11:20|933.4|933|933.4|933.2|933.4|933.2|933.4|933|0
1627899090000|2021-08-02 10:11:30|933.6|933|933.6|933.2|933.6|933.4|933.6|933|832
1627899100000|2021-08-02 10:11:40|933.8|933.4|934|933.6|934.2|933.8|933.8|933.4|2003
1627899120000|2021-08-02 10:12:00|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|3020
1627899130000|2021-08-02 10:12:10||933||933.2||933.2||933|0
1627899140000|2021-08-02 10:12:20||933||933.2||933.2||933|0
1627899150000|2021-08-02 10:12:30|933.4|933|933.2|932.8|933.4|933|933.2|932.6|1855
1627899160000|2021-08-02 10:12:40|||||||||2500
1627899170000|2021-08-02 10:12:50|933.4|933|933.4|933|933.6|933.2|933.4|932.8|27805
1627899180000|2021-08-02 10:13:00|933.2|932.8|933|932.6|933.2|932.8|932.8|932.2|1461
1627899190000|2021-08-02 10:13:10|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.2|0
1627899200000|2021-08-02 10:13:20|933|932.6|933.2|932.6|933.2|932.8|933|932.4|1039
1627899210000|2021-08-02 10:13:30|933.4|932.8|933.4|933|933.4|933.2|933.4|932.8|1619
1627899220000|2021-08-02 10:13:40||933.2||933||933.2||933|1207
1627899260000|2021-08-02 10:14:20|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933|983
1627899270000|2021-08-02 10:14:30|934|933.6|934|933.6|934|933.6|934|933.6|0
1627899290000|2021-08-02 10:14:50|933.8|933.4|934.4|934|934.4|934|933.8|933.4|16298
1627899300000|2021-08-02 10:15:00||933.8||934||934||933.8|772
1627899310000|2021-08-02 10:15:10||933.8||934||934||933.8|0
1627899320000|2021-08-02 10:15:20|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|1310
1627899330000|2021-08-02 10:15:30|935|934.6|935|934.6|935|934.6|935|934.6|0
1627899340000|2021-08-02 10:15:40|934.8|934.4|934.8|934.4|935|934.6|934.8|934.4|0
1627899360000|2021-08-02 10:16:00|934.6||934.8||934.8||934.6||0
1627899370000|2021-08-02 10:16:10|934.6|934.2|934.2|933.8|934.8|934.2|934.2|933.8|4196
1627899380000|2021-08-02 10:16:20|934|934|934.6|934.2|934.6|934.2|934|933.8|7199
1627899390000|2021-08-02 10:16:30|||||||||1500
1627899400000|2021-08-02 10:16:40|934.4|934|934.6|934.2|934.6|934.2|934.4|934|0
1627899420000|2021-08-02 10:17:00|934.4|934.4|935|934.4|935|934.4|934.4|934.4|4933
1627899430000|2021-08-02 10:17:10|934.8||934.8||935||934.8||0
1627899440000|2021-08-02 10:17:20|935||934.8||935||934.8||0
1627899460000|2021-08-02 10:17:40|935|934.6|935|934.8|935|934.8|935|934.6|1423
1627899500000|2021-08-02 10:18:20|935.2|935|935.2|934.8|935.2|935|935.2|934.8|7651
1627899510000|2021-08-02 10:18:30|935.4|935|935.2|934.8|935.6|935|935.2|934.8|10577
1627899520000|2021-08-02 10:18:40|935|934.6|935.4|935|935.4|935|934.8|934.6|21294
1627899530000|2021-08-02 10:18:50|935.6|935.2|934.8|934.4|935.6|935.2|934.8|934.4|25181
1627899540000|2021-08-02 10:19:00|934.6||934.8||934.8||934.6||1759
1627899560000|2021-08-02 10:19:20|934.6||934.8||934.8||934.6||1121
1627899570000|2021-08-02 10:19:30|934.6|934.2|934.6|934.4|934.6|934.4|934.4|934.2|2017
1627899580000|2021-08-02 10:19:40|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|178
1627899590000|2021-08-02 10:19:50|934.4|934|934.2|934|934.6|934|934.2|934|1967
1627899600000|2021-08-02 10:20:00|934|933.8|934|933.8|934.2|933.8|934|933.8|413
1627899610000|2021-08-02 10:20:10|933.8|933.6|934|933.6|934|933.8|933.8|933.6|7540
1627899620000|2021-08-02 10:20:20|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|2146
1627899630000|2021-08-02 10:20:30|934.4|934|934.2|933.8|934.4|934|934.2|933.8|2239
1627899650000|2021-08-02 10:20:50|934.4|934|934.2|933.8|934.4|934|934.2|933.8|1200
1627899670000|2021-08-02 10:21:10|934|934|934.4|933.8|934.4|934|934|933.8|2828
1627899690000|2021-08-02 10:21:30|934.6|934|934.6|934.2|934.6|934.4|934.4|934|846
1627899700000|2021-08-02 10:21:40|934.4|934|934.2|934|934.4|934|934.2|934|658
1627899710000|2021-08-02 10:21:50|934.4||934.4||934.4||934.4||0
1627899720000|2021-08-02 10:22:00|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|1553
1627899730000|2021-08-02 10:22:10|934|933.6|933.8|933.6|934.2|933.6|933.6|933.4|4297
1627899760000|2021-08-02 10:22:40|934|933.8|934|933.6|934.2|933.8|934|933.6|1318
1627899860000|2021-08-02 10:24:20|934.2|933.8|934.4|934|934.4|934|934.2|933.6|1077
1627899880000|2021-08-02 10:24:40|934.2|934.2|934.6|934.2|934.6|934.2|934.2|934.2|0
1627899910000|2021-08-02 10:25:10|934.4||934.4||934.4||934.4||0
1627899920000|2021-08-02 10:25:20|934.6||934.6||934.6||934.6||0
1627899930000|2021-08-02 10:25:30|934.4||934.4||934.4||934.4||0
1627899940000|2021-08-02 10:25:40|934.6||934.6||934.6||934.6||1330
1627899960000|2021-08-02 10:26:00|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|1854
1627899980000|2021-08-02 10:26:20|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|727
1627900000000|2021-08-02 10:26:40|934.6||934.6||934.6||934.6||0
1627900010000|2021-08-02 10:26:50|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|6219
1627900020000|2021-08-02 10:27:00|934.4||934.4||934.4||934.4||0
1627900060000|2021-08-02 10:27:40|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|3171
1627900070000|2021-08-02 10:27:50|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|4722
1627900080000|2021-08-02 10:28:00|934.8|934.2|934.6|934.2|934.8|934.2|934.6|934.2|2396
1627900110000|2021-08-02 10:28:30|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|654
1627900120000|2021-08-02 10:28:40|935|934.8|935|934.6|935|934.8|934.8|934.6|708
1627900130000|2021-08-02 10:28:50|935.2|934.8|935|934.8|935.4|935|935|934.8|13484
1627900140000|2021-08-02 10:29:00|935.2|934.6|934.8|934.4|935.2|934.6|934.8|934.4|4535
1627900150000|2021-08-02 10:29:10|934.6||934.6||934.6||934.6||0
1627900160000|2021-08-02 10:29:20|934.4|934.2|934.4|934.2|934.6|934.2|934.4|934.2|2934
1627900170000|2021-08-02 10:29:30|934.6||934.6||934.6||934.6||0
1627900180000|2021-08-02 10:29:40|934.4||934.6||934.6||934.4||0
1627900220000|2021-08-02 10:30:20|934.4||934.6||934.6||934.4||4474
1627900250000|2021-08-02 10:30:50|934.4||934.4||934.4||934.4||0
1627900260000|2021-08-02 10:31:00|934.6||934.6||934.6||934.6||0
1627900270000|2021-08-02 10:31:10|934.4|934.4|934.6|934.4|934.6|934.4|934.4|934.4|2114
1627900290000|2021-08-02 10:31:30|934.8||934.8||934.8||934.8||0
1627900300000|2021-08-02 10:31:40|934.6|934.6|935|934.6|935|934.6|934.6|934.6|271
1627900310000|2021-08-02 10:31:50|934.8||934.8||934.8||934.8||1000
1627900320000|2021-08-02 10:32:00|934.6|934.4|934.8|934.4|934.8|934.6|934.6|934.4|5947
1627900330000|2021-08-02 10:32:10|934.6||934.8||934.8||934.6||662
1627900350000|2021-08-02 10:32:30|934.6||934.8||934.8||934.6||1150
1627900420000|2021-08-02 10:33:40|934.6||934.8||934.8||934.6||2854
1627900430000|2021-08-02 10:33:50||934.6||934.6||934.6||934.6|0
1627900440000|2021-08-02 10:34:00||934.4||934.4||934.4||934.4|0
1627900460000|2021-08-02 10:34:20|||||||||200
1627900520000|2021-08-02 10:35:20|934.6|934.2|934.4|934.2|934.8|934.2|934.4|934.2|19142
1627900530000|2021-08-02 10:35:30|934.6||934.6||934.6||934.6||2105
1627900550000|2021-08-02 10:35:50|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|1746
1627900570000|2021-08-02 10:36:10|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934.2|5534
1627900630000|2021-08-02 10:37:10|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|5337
1627900640000|2021-08-02 10:37:20|934.6||934.6||934.6||934.6||0
1627900650000|2021-08-02 10:37:30|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|1373
1627900680000|2021-08-02 10:38:00|934.6||934.6||934.6||934.6||0
1627900690000|2021-08-02 10:38:10|934.4|934.2|934|933.8|934.6|934.4|934|933.8|4283
1627900700000|2021-08-02 10:38:20|934.2||934.2||934.2||934.2||0
1627900720000|2021-08-02 10:38:40|934||934||934||934||0
1627900730000|2021-08-02 10:38:50|933.8|933.6|934|933.6|934|933.6|933.8|933.6|1483
1627900760000|2021-08-02 10:39:20||933.8||933.8||933.8||933.8|0
1627900770000|2021-08-02 10:39:30|933.8|933.6|934|933.6|934|933.6|933.8|933.6|1171
1627900780000|2021-08-02 10:39:40|934.2|933.8|934|933.8|934.2|933.8|934|933.8|0
1627900790000|2021-08-02 10:39:50|934.2|934|934.4|934|934.4|934|934.2|934|2228
1627900810000|2021-08-02 10:40:10|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|302
1627900820000|2021-08-02 10:40:20|934.4||934.4||934.6||934.4||0
1627900830000|2021-08-02 10:40:30|934.6||934.4||934.6||934.4||0
1627900840000|2021-08-02 10:40:40|934.6|934|934.2|933.8|934.6|934|934.2|933.8|1411
1627900860000|2021-08-02 10:41:00|934|934|934.2|933.8|934.4|934|934|933.8|1848
1627900870000|2021-08-02 10:41:10|934|933.6|934.2|933.8|934.2|933.8|933.8|933.6|12600
1627900950000|2021-08-02 10:42:30|934.4|934|934.6|934.2|934.6|934.2|934.4|933.8|7169
1627900970000|2021-08-02 10:42:50|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|866
1627901000000|2021-08-02 10:43:20|935|934.8|935|934.6|935|934.8|935|934.6|1039
1627901040000|2021-08-02 10:44:00|||||||||1000
1627901070000|2021-08-02 10:44:30|934.8|934.4|934.6|934.4|935|934.4|934.6|934.4|6102
1627901080000|2021-08-02 10:44:40|934.4|934.2|934|933.8|934.4|934.2|934|933.8|4443
1627901090000|2021-08-02 10:44:50|933.8|933.6|933.8|933.6|934|933.6|933.8|933.6|3947
1627901100000|2021-08-02 10:45:00|934||933.8||934||933.8||0
1627901110000|2021-08-02 10:45:10|933.6|933.4|934|933.6|934|933.6|933.6|933.4|6190
1627901150000|2021-08-02 10:45:50|934.2|933.8|934.2|933.8|934.4|934|934.2|933.6|6921
1627901160000|2021-08-02 10:46:00||934||934||934||934|1196
1627901170000|2021-08-02 10:46:10|934.4||934.4||934.4||934.4||592
1627901190000|2021-08-02 10:46:30|934.2||934.2||934.2||934.2||0
1627901200000|2021-08-02 10:46:40|934.4||934.2||934.4||934.2||0
1627901210000|2021-08-02 10:46:50|934.4|934.2|934.4|934|934.4|934.2|934.4|934|3926
1627901220000|2021-08-02 10:47:00|934.6|934.2|934.4|934|934.6|934.2|934.4|934|3073
1627901250000|2021-08-02 10:47:30|934.6|934.2|934.8|934.4|934.8|934.4|934.4|934.2|718
1627901260000|2021-08-02 10:47:40|935|934.6|935|934.6|935|934.6|935|934.6|370
1627901280000|2021-08-02 10:48:00|934.8|934.8|935|934.6|935|934.8|934.8|934.6|200
1627901290000|2021-08-02 10:48:10|934.8|934.4|934.2|933.8|935|934.4|934.2|933.8|8940
1627901300000|2021-08-02 10:48:20|934.4|934|934.4|934|934.4|934.2|934.4|934|1300
1627901320000|2021-08-02 10:48:40|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1627901330000|2021-08-02 10:48:50|934.4|934|934.2|934|934.4|934|934.2|933.8|0
1627901340000|2021-08-02 10:49:00|||||||||575
1627901360000|2021-08-02 10:49:20||933.8||934||934||933.8|394
1627901400000|2021-08-02 10:50:00|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934|983
1627901420000|2021-08-02 10:50:20|934.6|934|934.4|934|934.6|934|934.2|934|3494
1627901430000|2021-08-02 10:50:30|934.2|934.2|934.4|934|934.4|934.2|934.2|934|1491
1627901450000|2021-08-02 10:50:50|934.2|934.2|934.4|934.2|934.4|934.2|934.2|934.2|74
1627901460000|2021-08-02 10:51:00|934.6||934.6||934.6||934.6||0
1627901470000|2021-08-02 10:51:10|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|308
1627901490000|2021-08-02 10:51:30|934.6|934.2|934.6|934.2|934.6|934.4|934.4|934.2|869
1627901520000|2021-08-02 10:52:00|934.8|934.4|935|934.6|935|934.6|934.8|934.4|790
1627901530000|2021-08-02 10:52:10|934.8|934.4|935|934.6|935|934.6|934.8|934.4|1063
1627901540000|2021-08-02 10:52:20|934.8||935||935||934.8||0
1627901550000|2021-08-02 10:52:30|934.8||935||935||934.8||0
1627901580000|2021-08-02 10:53:00|||||||||100
1627901610000|2021-08-02 10:53:30|935.2|934.8|934.8|934.6|935.4|935|934.8|934.6|19833
1627901620000|2021-08-02 10:53:40|934.6|934.4|934.4|934|934.6|934.4|934.2|934|7251
1627901640000|2021-08-02 10:54:00|934.2|933.8|934.2|933.8|934.4|933.8|934.2|933.8|1869
1627901650000|2021-08-02 10:54:10|934.4|934|934.4|934|934.4|934|934.4|934|3673
1627901660000|2021-08-02 10:54:20||934.2||934||934.2||934|0
1627901740000|2021-08-02 10:55:40|934.2|933.8|934|933.8|934.2|933.8|934|933.8|2141
1627901750000|2021-08-02 10:55:50|934.2||934.2||934.2||934.2||3138
1627901820000|2021-08-02 10:57:00|934|933.6|933.2|933|934.2|933.6|933.2|933|20416
1627901830000|2021-08-02 10:57:10|933.4|933.2|933.4|933.2|933.4|933.2|933.2|933|1152
1627901840000|2021-08-02 10:57:20||933||933||933||933|1089
1627901850000|2021-08-02 10:57:30|933.2|933.2|933.2|933|933.4|933.2|933.2|933|306
1627901860000|2021-08-02 10:57:40|933|932.8|933|932.6|933|932.8|932.8|932.6|10964
1627901870000|2021-08-02 10:57:50|932.8|932.8|932.8|932.6|932.8|932.8|932.8|932.6|3521
1627901880000|2021-08-02 10:58:00|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|532
1627901900000|2021-08-02 10:58:20|932.4|932.2|932.4|932|932.4|932.2|932.4|932|2240
1627901930000|2021-08-02 10:58:50|932.2|932.2|932|931.6|932.2|932.2|931.8|931.6|21743
1627901940000|2021-08-02 10:59:00|931.8|931.4|931.4|931|932|931.4|931.4|931|7703
1627901950000|2021-08-02 10:59:10|931.2|931.2|931.2|930.8|931.2|931.2|931.2|930.8|0
1627901990000|2021-08-02 10:59:50|931|931|931.2|930.8|931.6|931.4|931|930.8|47520
1627902010000|2021-08-02 11:00:10|931|931|931.2|930.8|931.2|931|931|930.8|8167
1627902020000|2021-08-02 11:00:20|931.4|931|931.4|931|931.8|931.4|931.4|931|5917
1627902030000|2021-08-02 11:00:30|931.2|930.8|931.4|931|931.4|931|931.2|930.8|0
1627902040000|2021-08-02 11:00:40|931.2|930.8|931.4|931|931.4|931|931.2|930.8|0
1627902050000|2021-08-02 11:00:50||930.8||931||931||930.8|0
1627902060000|2021-08-02 11:01:00|931.6|931.2|932|931.6|932|931.6|931.6|931|8282
1627902070000|2021-08-02 11:01:10|932.2|931.4|932|931.6|932.2|931.6|931.8|931.4|0
1627902110000|2021-08-02 11:01:50|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|1871
1627902120000|2021-08-02 11:02:00|932||932.2||932.2||932||0
1627902130000|2021-08-02 11:02:10|932||932.2||932.2||932||477
1627902140000|2021-08-02 11:02:20|932|931.6|932|931.8|932|931.8|931.8|931.6|1870
1627902150000|2021-08-02 11:02:30|932.2||932.2||932.2||932.2||0
1627902160000|2021-08-02 11:02:40|932|931.6|932.2|931.8|932.2|931.8|931.8|931.6|7922
1627902170000|2021-08-02 11:02:50|932||932.2||932.2||932||438
1627902180000|2021-08-02 11:03:00|932|931.6|932.2|932|932.2|932|932|931.6|1446
1627902190000|2021-08-02 11:03:10|932|931.8|932.2|931.8|932.2|931.8|932|931.8|0
1627902200000|2021-08-02 11:03:20|932||932.2||932.2||932||0
1627902210000|2021-08-02 11:03:30|932||932||932||932||0
1627902220000|2021-08-02 11:03:40|932.2||932||932.2||932||0
1627902230000|2021-08-02 11:03:50|932.2|932|932.2|931.8|932.2|932|932.2|931.8|1921
1627902260000|2021-08-02 11:04:20|932.4|932|932.6|932.2|932.6|932.2|932.4|931.8|6783
1627902270000|2021-08-02 11:04:30|932.8|932.4|933|932.6|933|932.6|932.8|932.2|1749
1627902290000|2021-08-02 11:04:50|933.2|932.8|933.2|932.8|933.4|933|933.2|932.6|5270
1627902310000|2021-08-02 11:05:10|933|932.6|933|932.6|933|932.6|932.8|932.6|8927
1627902320000|2021-08-02 11:05:20|932.8||933||933||932.8||0
1627902330000|2021-08-02 11:05:30|932.8|932.4|932.6|932.2|933|932.4|932.4|932.2|3860
1627902340000|2021-08-02 11:05:40|932.8|932.4|933|932.8|933|932.8|932.8|932.4|0
1627902350000|2021-08-02 11:05:50|933.2|933|933.2|932.8|933.4|933|933|932.8|236
1627902360000|2021-08-02 11:06:00|933|932.6|933|932.6|933.2|932.6|932.8|932.6|4922
1627902370000|2021-08-02 11:06:10|933.2|932.8|933|932.8|933.2|932.8|933|932.6|0
1627902380000|2021-08-02 11:06:20||932.6||932.6||932.6||932.6|0
1627902390000|2021-08-02 11:06:30||932.8||932.8||932.8||932.8|0
1627902400000|2021-08-02 11:06:40|932.8|932.6|932.2|932|932.8|932.6|932.2|931.8|9368
1627902410000|2021-08-02 11:06:50|932|931.8|931.8|931.6|932.2|931.8|931.8|931.6|5815
1627902430000|2021-08-02 11:07:10|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|3349
1627902440000|2021-08-02 11:07:20||931.4||931.4||931.4||931.4|0
1627902490000|2021-08-02 11:08:10|||||||||2990
1627902540000|2021-08-02 11:09:00|931.6|931.6|932|931.6|932|931.6|931.6|931.6|4833
1627902550000|2021-08-02 11:09:10||931.8||931.8||931.8||931.8|238
1627902560000|2021-08-02 11:09:20|932.2|931.6|932.4|932|932.4|932|932.2|931.6|2471
1627902570000|2021-08-02 11:09:30|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|250
1627902580000|2021-08-02 11:09:40|932||932.2||932.2||932||0
1627902590000|2021-08-02 11:09:50|932|932|932.2|931.8|932.2|932|932|931.8|1690
1627902610000|2021-08-02 11:10:10|||||||||282
1627902620000|2021-08-02 11:10:20|932|931.6|932|931.6|932.2|931.6|931|930.8|53891
1627902650000|2021-08-02 11:10:50|932.2|931.8|932.2|931.8|932.4|932|932.2|931.8|1201
1627902670000|2021-08-02 11:11:10|932.4|932|932.4|932|932.4|932|932.4|931.8|0
1627902680000|2021-08-02 11:11:20|932.2|931.8|932.4|932|932.4|932|932.2|931.8|1121
1627902690000|2021-08-02 11:11:30|932.6|932.2|932.4|932|932.6|932.2|932.4|932|1143
1627902700000|2021-08-02 11:11:40|932.6|932.2|932.4|932.2|932.6|932.2|932.4|932.2|0
1627902710000|2021-08-02 11:11:50|932.2|932|932.4|932|932.6|932.2|932.2|931.8|3835
1627902720000|2021-08-02 11:12:00|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1627902730000|2021-08-02 11:12:10|932.4||932.4||932.4||932.4||0
1627902740000|2021-08-02 11:12:20|932.6|932.4|932.6|932.2|932.8|932.4|932.4|932.2|1233
1627902790000|2021-08-02 11:13:10|932.8|932.4|933|932.6|933|932.6|932.6|932.2|2512
1627902810000|2021-08-02 11:13:30|932.8||932.8||932.8||932.8||0
1627902820000|2021-08-02 11:13:40|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|2246
1627902840000|2021-08-02 11:14:00|933|932.6|932.8|932.4|933|932.6|932.8|932.4|2226
1627902870000|2021-08-02 11:14:30|933|932.6|933|932.6|933.2|932.8|932.8|932.4|10272
1627902880000|2021-08-02 11:14:40|932.8||932.8||932.8||932.8||0
1627902900000|2021-08-02 11:15:00|933|932.8|933|932.6|933|932.8|932.8|932.6|6220
1627902910000|2021-08-02 11:15:10|932.8||933||933||932.8||710
1627902920000|2021-08-02 11:15:20|932.8||932.8||933||932.8||1733
1627902930000|2021-08-02 11:15:30|933|932.4|933|932.6|933|932.6|932.8|932.4|217
1627902940000|2021-08-02 11:15:40||932.8||932.8||932.8||932.6|405
1627902950000|2021-08-02 11:15:50|933.2|933|933.2|932.8|933.2|933|933|932.8|6501
1627902960000|2021-08-02 11:16:00|933.4|933|933.4|933|933.4|933.2|933.2|932.8|1476
1627902980000|2021-08-02 11:16:20|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|2355
1627903000000|2021-08-02 11:16:40|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|1450
1627903020000|2021-08-02 11:17:00|933.6|933.6|934|933.6|934|933.6|933.6|933.4|0
1627903030000|2021-08-02 11:17:10|933.8|933.4|933.8|933.4|934|933.4|933.6|933.4|2113
1627903040000|2021-08-02 11:17:20|933.6|933.2|933.6|933.2|933.6|933.4|933.4|933.2|1933
1627903050000|2021-08-02 11:17:30|933.4|933|933|932.6|933.4|933|932.6|932.4|23658
1627903070000|2021-08-02 11:17:50|933.2|932.8|933.6|933.2|933.6|933.2|933.2|932.6|6971
1627903080000|2021-08-02 11:18:00|933.4||933.6||933.6||933.4||0
1627903090000|2021-08-02 11:18:10|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|2115
1627903100000|2021-08-02 11:18:20|934|933.6|934|933.6|934|933.6|933.8|933.6|1052
1627903110000|2021-08-02 11:18:30|933.8||934||934||933.8||74
1627903150000|2021-08-02 11:19:10|934.2|933.8|934.4|934|934.4|934|934.2|933.8|2055
1627903170000|2021-08-02 11:19:30|||||||||425
1627903190000|2021-08-02 11:19:50|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|6281
1627903200000|2021-08-02 11:20:00|934.4|934|934.2|934|934.4|934|934.2|933.8|0
1627903210000|2021-08-02 11:20:10|934.4||934.4||934.4||934.4||0
1627903240000|2021-08-02 11:20:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1627903250000|2021-08-02 11:20:50|934.4||934.4||934.6||934.4||0
1627903260000|2021-08-02 11:21:00|934.6||934.4||934.6||934.4||414
1627903280000|2021-08-02 11:21:20|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|57
1627903290000|2021-08-02 11:21:30|935|934.6|935.2|934.8|935.4|935|935|934.6|11397
1627903300000|2021-08-02 11:21:40|935|934.6|935.2|934.8|935.2|934.8|934.8|934.6|4941
1627903310000|2021-08-02 11:21:50|935|934.6|935|934.6|935|934.6|934.8|934.6|4445
1627903350000|2021-08-02 11:22:30|934.8|934.4|934.6|934.2|935|934.4|934.2|934|41715
1627903360000|2021-08-02 11:22:40|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.2|5498
1627903370000|2021-08-02 11:22:50|935|934.8|935|934.6|935|934.8|935|934.6|681
1627903420000|2021-08-02 11:23:40|935.2|934.8|935.6|935.2|935.8|935.4|935.2|934.6|22171
1627903430000|2021-08-02 11:23:50|935.8|935.4|936.2|935.8|936.2|935.8|935.8|935.4|6434
1627903440000|2021-08-02 11:24:00|936.4|936|936.6|936.2|936.8|936.4|936.4|935.8|7830
1627903450000|2021-08-02 11:24:10|936.4|936|936.4|936|936.4|936|935.4|935.2|55734
1627903460000|2021-08-02 11:24:20|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1627903470000|2021-08-02 11:24:30|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|10389
1627903530000|2021-08-02 11:25:30|936.4|936|936.4|936|936.4|936|936.2|936|5509
1627903550000|2021-08-02 11:25:50|936.6||936.6||936.6||936.6||0
1627903560000|2021-08-02 11:26:00|936.4|936.2|936.4|936|936.6|936.4|936.4|936|1277
1627903580000|2021-08-02 11:26:20|936.2|935.8|936|935.6|936.4|935.8|936|935.6|5617
1627903620000|2021-08-02 11:27:00|936.2|935.8|936|935.8|936.2|935.8|936|935.8|56
1627903630000|2021-08-02 11:27:10|936.2|936|936.2|935.8|936.4|936|936.2|935.8|2721
1627903640000|2021-08-02 11:27:20|936.4|936|936.4|936|936.4|936|936.4|936|1250
1627903670000|2021-08-02 11:27:50|936.2|936.2|936.4|936|936.4|936.2|936.2|936|2912
1627903700000|2021-08-02 11:28:20|936.2|935.8|936.4|935.8|936.4|936|936|935.8|6507
1627903710000|2021-08-02 11:28:30|936.2|936|936.4|936|936.4|936|936.2|936|0
1627903720000|2021-08-02 11:28:40|936.2||936.2||936.2||936.2||852
1627903730000|2021-08-02 11:28:50|||||||||1250
1627903750000|2021-08-02 11:29:10|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936.2|5400
1627903780000|2021-08-02 11:29:40|937.6|936.4|938|937.6|938|937.6|937.2|936.2|112497
1627903790000|2021-08-02 11:29:50|938.2|937.8|938.2|938|938.4|938|938.2|937.8|8785
1627903800000|2021-08-02 11:30:00|938|937.8|938.8|938.4|938.8|938.4|938|937.8|6883
1627903810000|2021-08-02 11:30:10|938.6|938.2|939.2|938.6|939.2|938.8|938.4|938.2|12986
1627903820000|2021-08-02 11:30:20|939|938.8|938.8|938.6|939|938.8|938.8|938.6|8430
1627903830000|2021-08-02 11:30:30||938.4||938.6||938.6||938.4|6821
1627903840000|2021-08-02 11:30:40|938.6|938.4|938.6|938.2|938.6|938.4|938.4|938.2|10174
1627903850000|2021-08-02 11:30:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|2422
1627903860000|2021-08-02 11:31:00|939|938.6|939.6|939.2|939.6|939.2|939|938.6|402
1627903870000|2021-08-02 11:31:10|939.4|939|939.4|939|939.4|939|939.4|939|1550
1627903880000|2021-08-02 11:31:20||939.2||939.2||939.2||939.2|0
1627903900000|2021-08-02 11:31:40|939.6|939|939.4|939|939.6|939|939.2|939|796
1627903910000|2021-08-02 11:31:50|939.2|938.8|939.2|938.8|939.4|939|939.2|938.6|5352
1627903920000|2021-08-02 11:32:00|||||||||487
1627903930000|2021-08-02 11:32:10|939.4|939|939.4|939.2|939.4|939.2|939.4|939|1158
1627903940000|2021-08-02 11:32:20|939.6|939.4|940|939.4|940|939.4|939.6|939.4|19196
1627903950000|2021-08-02 11:32:30||939.6||939.6||939.6||939.6|0
1627903960000|2021-08-02 11:32:40||939.8||939.8||939.8||939.8|0
1627903970000|2021-08-02 11:32:50|940.2|940|940.4|940.2|940.6|940.2|940.2|940|13686
1627903980000|2021-08-02 11:33:00|940.6|940|940.6|940.2|940.6|940.2|940.2|939.8|12728
1627903990000|2021-08-02 11:33:10|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|3657
1627904000000|2021-08-02 11:33:20|||||||||105
1627904010000|2021-08-02 11:33:30|941|940.6|941.4|941|941.4|941|941|940.6|48043
1627904020000|2021-08-02 11:33:40|941.6|941.2|941.4|941|941.6|941.4|941.2|940.8|13171
1627904030000|2021-08-02 11:33:50|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941.2|7771
1627904040000|2021-08-02 11:34:00|941.4||941.6||941.6||941.4||4138
1627904050000|2021-08-02 11:34:10|941.8||941.8||941.8||941.8||1409
1627904060000|2021-08-02 11:34:20|942|941.4|942|941.6|942|941.6|942|941.4|228
1627904100000|2021-08-02 11:35:00|941.8|941.4|941.6|941.2|942|941.4|941.6|941.2|18498
1627904110000|2021-08-02 11:35:10|941.4|941|941.8|941.4|941.8|941.4|941.2|940.8|15636
1627904120000|2021-08-02 11:35:20||941.6||941.6||941.6||941.6|0
1627904130000|2021-08-02 11:35:30|||||||||527
1627904150000|2021-08-02 11:35:50|941.6|941.4|941.8|941.4|941.8|941.4|941.4|941.2|8458
1627904170000|2021-08-02 11:36:10||941.6||941.6||941.6||941.6|0
1627904180000|2021-08-02 11:36:20|942||942||942||942||1075
1627904220000|2021-08-02 11:37:00||941.8||941.8||941.8||941.8|0
1627904240000|2021-08-02 11:37:20|942.2|942|942.8|942.4|943|942.6|942.2|942|27025
1627904250000|2021-08-02 11:37:30|943|942.6|943.2|942.8|943.2|943|943|942.6|3699
1627904270000|2021-08-02 11:37:50|943||943||943||943||379
1627904290000|2021-08-02 11:38:10|943.2||943.2||943.2||943.2||3467
1627904300000|2021-08-02 11:38:20||943||943||943||943|416
1627904310000|2021-08-02 11:38:30|||||||||1316
1627904320000|2021-08-02 11:38:40|||||||||1482
1627904330000|2021-08-02 11:38:50|943|942.8|943|942.8|943.2|943|943|942.8|24557
1627904340000|2021-08-02 11:39:00|943.2|943|944|943.8|944|943.8|943.2|942.8|84486
1627904350000|2021-08-02 11:39:10|943.8|943.6|943.6|943.4|943.8|943.8|943.6|943.4|20730
1627904360000|2021-08-02 11:39:20|943.8|943.6|944|943.8|944|943.8|943.8|943.6|7032
1627904380000|2021-08-02 11:39:40|943.8|943.6|944|943.6|944|943.6|943.6|943.4|17927
1627904400000|2021-08-02 11:40:00|944.2|943.8|944.2|943.8|944.4|944.2|944.2|943.8|8321
1627904420000|2021-08-02 11:40:20|944|943.6|943.6|943.2|944|943.6|943.6|943.2|14049
1627904430000|2021-08-02 11:40:30|943.4|943|943.4|943|943.4|943|943.4|943|2946
1627904440000|2021-08-02 11:40:40|943.2|942.8|943|942.6|943.2|942.8|943|942.6|944
1627904450000|2021-08-02 11:40:50||942.8||942.8||942.8||942.8|0
1627904460000|2021-08-02 11:41:00|943.2|943|943.2|942.8|943.6|943.2|943|942.8|14115
1627904490000|2021-08-02 11:41:30|||||||||2500
1627904500000|2021-08-02 11:41:40|943.4|943|943.4|943|943.6|943.2|943.4|943|0
1627904520000|2021-08-02 11:42:00||943.2||943.2||943.2||943.2|0
1627904530000|2021-08-02 11:42:10|943.6|943|942.8|942.6|943.6|943|942.8|942.6|5756
1627904550000|2021-08-02 11:42:30|943|942.8|943.4|942.8|943.4|942.8|943|942.6|4007
1627904560000|2021-08-02 11:42:40||943||943||943||943|0
1627904580000|2021-08-02 11:43:00|943.2|942.8|942.6|942.2|943.2|942.8|942.6|942.2|5407
1627904600000|2021-08-02 11:43:20||942.4||942.2||942.4||942.2|4928
1627904620000|2021-08-02 11:43:40|942.4|942|942.4|942|942.6|942.2|942.2|941.8|9714
1627904640000|2021-08-02 11:44:00|942.2|942.2|942.4|942|942.4|942.2|942.2|942|9248
1627904650000|2021-08-02 11:44:10|942.2|942.2|942.4|942|942.4|942.2|942.2|942|1757
1627904660000|2021-08-02 11:44:20|942.2|942.2|942|941.6|942.4|942.2|942|941.6|6186
1627904670000|2021-08-02 11:44:30|||||||||1000
1627904680000|2021-08-02 11:44:40|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.2|4227
1627904690000|2021-08-02 11:44:50|942|941.6|942.2|941.6|942.2|941.6|942|941.4|3220
1627904700000|2021-08-02 11:45:00||941.8||941.8||941.8||941.8|0
1627904710000|2021-08-02 11:45:10|942.4|942|942.4|942|942.4|942|942.4|942|53
1627904720000|2021-08-02 11:45:20||942.2||942.2||942.2||942.2|0
1627904730000|2021-08-02 11:45:30|942.2|942|942.4|942|942.4|942|942.2|942|2630
1627904740000|2021-08-02 11:45:40|942.2||942.4||942.4||942.2||1100
1627904760000|2021-08-02 11:46:00|942.2|942.2|942.4|942|942.4|942.2|942.2|942|811
1627904780000|2021-08-02 11:46:20|942.2|941.8|942|941.6|942.2|941.8|942|941.6|3274
1627904790000|2021-08-02 11:46:30||941.8||941.8||941.8||941.8|0
1627904810000|2021-08-02 11:46:50|942.2||942.2||942.4||942.2||57
1627904820000|2021-08-02 11:47:00|942.4|942|942.4|942|942.4|942|942.4|942|0
1627904830000|2021-08-02 11:47:10|942.2|941.8|941.8|941.4|942.2|941.8|941.8|941.4|2957
1627904850000|2021-08-02 11:47:30|941.6|941.2|941.6|941|941.6|941.2|941.6|941|408
1627904860000|2021-08-02 11:47:40|941.4|941.2|941.4|941|941.4|941.2|941.4|940.8|0
1627904870000|2021-08-02 11:47:50|941.6|941.2|942|941.6|942|941.6|941.6|941.2|1110
1627904880000|2021-08-02 11:48:00|942.2|941.4|942.2|941.8|942.2|941.8|942.2|941.4|0
1627904930000|2021-08-02 11:48:50|942|942|942.2|941.8|942.2|942|942|941.8|1508
1627904940000|2021-08-02 11:49:00||942||942||942||942|1005
1627904960000|2021-08-02 11:49:20|||||||||63
1627904980000|2021-08-02 11:49:40|942.4|941.8|942.2|941.8|942.4|941.8|942|941.8|3697
1627905000000|2021-08-02 11:50:00|942.4|942|942.4|942.2|942.4|942.2|942.4|941.8|1798
1627905010000|2021-08-02 11:50:10|942.6||942.6||942.6||942.6||1828
1627905020000|2021-08-02 11:50:20|942.8||942.6||942.8||942.6||0
1627905030000|2021-08-02 11:50:30|942.4||942.6||942.6||942.4||254
1627905050000|2021-08-02 11:50:50|942.4|942|942.4|942|942.6|942|942.2|942|3607
1627905060000|2021-08-02 11:51:00|942.2||942.4||942.4||942.2||0
1627905070000|2021-08-02 11:51:10|942.2|941.8|942.4|942|942.4|942|942|941.8|4236
1627905080000|2021-08-02 11:51:20||942.2||942.2||942.2||942.2|6588
1627905090000|2021-08-02 11:51:30|942.6||942.6||942.6||942.6||204
1627905150000|2021-08-02 11:52:30|942.4|942|941.6|941.2|942.6|942|941.6|941.2|5821
1627905160000|2021-08-02 11:52:40|941.4|941|941.6|941.2|941.6|941.4|941.4|941|2307
1627905200000|2021-08-02 11:53:20|941.8|941.4|942.2|941.8|942.2|941.8|941.8|941.4|5207
1627905210000|2021-08-02 11:53:30|942|941.6|942|941.6|942.2|941.8|941.6|941.4|35906
1627905220000|2021-08-02 11:53:40|942.2|941.8|942|941.6|942.2|941.8|942|941.6|948
1627905230000|2021-08-02 11:53:50|||||||||500
1627905260000|2021-08-02 11:54:20||941.8||941.8||941.8||941.8|1199
1627905280000|2021-08-02 11:54:40|942.2|942|942.4|942|942.4|942|942.2|941.8|3337
1627905290000|2021-08-02 11:54:50|942.6|942.2|942.4|942|942.8|942.4|942.4|942|2420
1627905300000|2021-08-02 11:55:00|942.6|942.2|942.4|942|942.6|942.2|942.4|942|0
1627905310000|2021-08-02 11:55:10|942.2|941.8|942.2|941.8|942.4|941.8|942|941.8|1600
1627905320000|2021-08-02 11:55:20|942||942||942||942||0
1627905340000|2021-08-02 11:55:40|||||||||1000
1627905350000|2021-08-02 11:55:50|941.8|941.6|941.6|941.2|941.8|941.6|941.4|941.2|2767
1627905360000|2021-08-02 11:56:00|941.4|941.4|941.6|941.2|941.6|941.4|941.4|941.2|1154
1627905370000|2021-08-02 11:56:10|||||||||796
1627905380000|2021-08-02 11:56:20|||||||||320
1627905400000|2021-08-02 11:56:40|941.8|941.4|941.2|941|941.8|941.6|941|940.6|11612
1627905410000|2021-08-02 11:56:50|941.4|940.8|941|940.8|941.4|940.8|941|940.8|1077
1627905420000|2021-08-02 11:57:00|941.2||941.2||941.2||941.2||2300
1627905440000|2021-08-02 11:57:20||941||940.8||941||940.8|0
1627905460000|2021-08-02 11:57:40|941|940.6|941.2|941|941.2|941|940.8|940.6|18068
1627905480000|2021-08-02 11:58:00|941.4|940.8|941.4|941|941.4|941|941.4|940.8|1316
1627905500000|2021-08-02 11:58:20|941.2|940.8|941.2|940.8|941.4|940.8|941|940.8|4191
1627905520000|2021-08-02 11:58:40|941|940.6|941|940.8|941.2|940.8|940.8|940.6|16461
1627905530000|2021-08-02 11:58:50||940.6||940.6||940.6||940.6|1977
1627905540000|2021-08-02 11:59:00|940.8||940.8||940.8||940.8||832
1627905550000|2021-08-02 11:59:10|||||||||3210
1627905560000|2021-08-02 11:59:20|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|731
1627905590000|2021-08-02 11:59:50|||||||||3365
1627905600000|2021-08-02 12:00:00|940.4|940.2|940.2|939.8|940.4|940.2|940.2|939.8|18729
1627905610000|2021-08-02 12:00:10||940||940||940||939.8|1951
1627905620000|2021-08-02 12:00:20|||||||||500
1627905630000|2021-08-02 12:00:30|940|939.8|940|939.6|940|939.8|940|939.4|1746
1627905650000|2021-08-02 12:00:50||939.8||939.8||939.8||939.8|0
1627905660000|2021-08-02 12:01:00|940.2|940|940.4|940|940.4|940|940.2|940|912
1627905680000|2021-08-02 12:01:20|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|57
1627905690000|2021-08-02 12:01:30|940.4||940.6||940.6||940.4||0
1627905700000|2021-08-02 12:01:40|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|103
1627905710000|2021-08-02 12:01:50|940.6|940.6|941|940.6|941|940.6|940.6|940.4|1764
1627905720000|2021-08-02 12:02:00|940.8||940.8||940.8||940.8||1178
1627905730000|2021-08-02 12:02:10|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|382
1627905760000|2021-08-02 12:02:40|941|940.6|941|940.8|941.2|941|941|940.4|11301
1627905780000|2021-08-02 12:03:00|941.2|941|941.4|941|941.4|941|941.2|941|6322
1627905790000|2021-08-02 12:03:10||941.2||941.2||941.2||941.2|0
1627905800000|2021-08-02 12:03:20|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.2|2277
1627905810000|2021-08-02 12:03:30|941.8|941.6|942|941.6|942|941.6|941.8|941.6|541
1627905830000|2021-08-02 12:03:50|942.2|941.8|942.2|942|942.4|942|942.2|941.6|9233
1627905850000|2021-08-02 12:04:10|942.4|942.2|942.8|942.2|942.8|942.4|942.4|942.2|8570
1627905860000|2021-08-02 12:04:20|942.6|942.4|942.4|942|942.8|942.4|942.2|942|10071
1627905870000|2021-08-02 12:04:30|942.6|942.2|942.4|942|942.6|942.2|942.2|942|5612
1627905890000|2021-08-02 12:04:50|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942.2|0
1627905900000|2021-08-02 12:05:00|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|497
1627905910000|2021-08-02 12:05:10|942.4|942.2|942.2|941.8|942.6|942.2|942|941.8|20633
1627905930000|2021-08-02 12:05:30|942||942||942||942||0
1627905940000|2021-08-02 12:05:40|942.2|942|942.2|942|942.2|942|942.2|942|4497
1627905950000|2021-08-02 12:05:50|942.4|942.2|942.4|942|942.4|942.2|942.2|942|8287
1627905960000|2021-08-02 12:06:00|942.2||942.2||942.2||942.2||0
1627905980000|2021-08-02 12:06:20|942|941.8|941.8|941.6|942.2|941.8|941.8|941.6|2217
1627905990000|2021-08-02 12:06:30|942|941.8|942|941.8|942|941.8|941.8|941.8|355
1627906010000|2021-08-02 12:06:50||941.6||941.6||941.6||941.6|3833
1627906020000|2021-08-02 12:07:00|942.2|941.8|942.4|942|942.4|942|942.2|941.8|93
1627906030000|2021-08-02 12:07:10|942.6|942.2|942.4|942|942.6|942.2|942.4|942|0
1627906040000|2021-08-02 12:07:20|942.6|942.2|942|941.6|942.8|942.4|941|940.8|135092
1627906050000|2021-08-02 12:07:30|941.8||942||942||941.8||8455
1627906060000|2021-08-02 12:07:40|942.2|941.8|942.8|942.6|942.8|942.6|942.2|941.6|28067
1627906070000|2021-08-02 12:07:50|943|942.8|943|942.6|943|942.8|943|942.6|1718
1627906100000|2021-08-02 12:08:20|943.2|942.8|943.4|943|943.6|943.4|943.2|942.6|14522
1627906140000|2021-08-02 12:09:00|943.2|943.2|943|942.8|943.2|943.2|943|942.8|13873
1627906150000|2021-08-02 12:09:10|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|8401
1627906170000|2021-08-02 12:09:30||942.6||942.4||942.6||942.4|0
1627906180000|2021-08-02 12:09:40|943|942.6|942.8|942.6|943|942.6|942.8|942.6|2138
1627906190000|2021-08-02 12:09:50|942.6|942.4|942.8|942.6|942.8|942.6|942.6|942.4|4180
1627906200000|2021-08-02 12:10:00|943|942.8|943|942.8|943|942.8|943|942.8|2934
1627906210000|2021-08-02 12:10:10|943.2|943|943.2|942.8|943.4|943|943|942.8|2268
1627906220000|2021-08-02 12:10:20|943|942.6|942.8|942.6|943.2|942.6|942.8|942.6|5482
1627906230000|2021-08-02 12:10:30|942.6|942.4|942.6|942.2|942.8|942.4|942.6|942.2|4677
1627906260000|2021-08-02 12:11:00|942.8|942.4|943.2|942.8|943.2|942.8|942.8|942.2|1732
1627906290000|2021-08-02 12:11:30|||||||||500
1627906300000|2021-08-02 12:11:40|943||943||943||943||0
1627906310000|2021-08-02 12:11:50|943.2|943|943.4|943|943.4|943|943.2|943|2000
1627906320000|2021-08-02 12:12:00|943.6|943.2|943.8|943.6|943.8|943.6|943.6|943|4759
1627906330000|2021-08-02 12:12:10|943.6|943.4|943.4|943|943.6|943.4|943.4|943|3108
1627906340000|2021-08-02 12:12:20|943.2|942.8|943.2|942.8|943.4|943|943.2|942.8|0
1627906370000|2021-08-02 12:12:50|943|942.6|942.8|942.4|943.2|942.8|942.8|942.4|4238
1627906380000|2021-08-02 12:13:00|942.6|942.2|942.4|942.2|942.8|942.2|942.4|942.2|14466
1627906390000|2021-08-02 12:13:10|942.2|942|942.6|942.2|942.6|942.4|942.2|941.8|10740
1627906400000|2021-08-02 12:13:20|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1627906420000|2021-08-02 12:13:40|943|942.6|942.8|942.4|943|942.6|942.8|942.4|51
1627906440000|2021-08-02 12:14:00|942.6|942.2|942.4|942.2|942.6|942.2|942.4|942.2|1799
1627906450000|2021-08-02 12:14:10|942.2|942|942|941.6|942.2|942|942|941.6|2984
1627906460000|2021-08-02 12:14:20|941.8|941.8|941.6|941.4|941.8|941.8|941.6|941.4|8027
1627906470000|2021-08-02 12:14:30|941.4|941.2|941.2|941|941.4|941.2|941|940.8|11970
1627906480000|2021-08-02 12:14:40|||||||||2410
1627906490000|2021-08-02 12:14:50|941|940.8|940.8|940.4|941.2|940.8|940.8|940.4|3016
1627906500000|2021-08-02 12:15:00|941|940.6|940.6|940.4|941|940.8|940.6|940.2|16200
1627906510000|2021-08-02 12:15:10|940.8|940.6|941|940.4|941|940.6|940.8|940.4|4739
1627906520000|2021-08-02 12:15:20|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|1172
1627906540000|2021-08-02 12:15:40||940.6||940.6||940.6||940.4|500
1627906550000|2021-08-02 12:15:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|998
1627906560000|2021-08-02 12:16:00|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.4|1040
1627906590000|2021-08-02 12:16:30|||||||||39
1627906600000|2021-08-02 12:16:40|941|940.8|941|940.8|941|940.8|941|940.6|1693
1627906630000|2021-08-02 12:17:10|941.2|941|941|940.8|941.4|941|941|940.8|17342
1627906640000|2021-08-02 12:17:20|941.2|941|941|940.8|941.2|941|941|940.8|3280
1627906660000|2021-08-02 12:17:40|940.8|940.6|940.4|940.2|940.8|940.6|940.4|940|3369
1627906730000|2021-08-02 12:18:50|940.6|940.4|940.8|940.6|940.8|940.6|940.4|940.2|2358
1627906740000|2021-08-02 12:19:00|941|940.8|941|940.8|941|940.8|941|940.8|4103
1627906750000|2021-08-02 12:19:10|||||||||1120
1627906760000|2021-08-02 12:19:20|941.2||941||941.2||941||4944
1627906770000|2021-08-02 12:19:30|941.2|940.6|941|940.6|941.2|940.8|940.8|940.6|15152
1627906780000|2021-08-02 12:19:40|||||||||402
1627906800000|2021-08-02 12:20:00|940.8|940.4|940.4|940|941|940.4|940.2|940|3546
1627906810000|2021-08-02 12:20:10|940.2|939.8|940|939.6|940.4|939.8|939.8|939.6|19410
1627906820000|2021-08-02 12:20:20|939.8|939.4|939.4|939.2|940|939.4|939.2|939|50515
1627906840000|2021-08-02 12:20:40|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|3794
1627906850000|2021-08-02 12:20:50|||||||||400
1627906860000|2021-08-02 12:21:00|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1627906880000|2021-08-02 12:21:20|940|939.6|940.4|940|940.4|940|940|939.6|9037
1627906900000|2021-08-02 12:21:40|940.2|939.8|939.8|939.6|940.4|939.8|939.8|939.6|4351
1627906910000|2021-08-02 12:21:50|940|939.8|940|939.8|940|939.8|940|939.8|1118
1627906920000|2021-08-02 12:22:00|940.2|939.6|940.4|940|940.6|940|940.2|939.6|1761
1627906930000|2021-08-02 12:22:10|940.6||940.4||940.6||940.4||612
1627906950000|2021-08-02 12:22:30|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940.2|303
1627906960000|2021-08-02 12:22:40|940.8||940.8||940.8||940.8||0
1627906970000|2021-08-02 12:22:50|940.6|940|940|939.6|940.6|940|940|939.6|5344
1627906980000|2021-08-02 12:23:00|940.2||940||940.2||939.8||0
1627906990000|2021-08-02 12:23:10|939.8||939.8||939.8||939.8||0
1627907000000|2021-08-02 12:23:20|939.6|939.4|939.8|939.4|939.8|939.4|939.4|939.2|2655
1627907020000|2021-08-02 12:23:40|939.6|939.2|939.4|939.2|939.8|939.2|939.4|939.2|3297
1627907030000|2021-08-02 12:23:50|939.6|939.4|939.8|939.4|939.8|939.4|939.4|939.2|754
1627907040000|2021-08-02 12:24:00|939.6|939.2|939.8|939.6|939.8|939.6|939.4|939.2|13464
1627907050000|2021-08-02 12:24:10||939.4||939.4||939.4||939.4|0
1627907060000|2021-08-02 12:24:20|940|939.6|940.4|940|940.4|940|940|939.4|885
1627907070000|2021-08-02 12:24:30|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1627907080000|2021-08-02 12:24:40|940|940|940|939.8|940|940|940|939.8|315
1627907100000|2021-08-02 12:25:00|940.2||940.2||940.2||940.2||59
1627907110000|2021-08-02 12:25:10|940.4|940|940.4|940.2|940.4|940.2|940.4|940|0
1627907130000|2021-08-02 12:25:30|940.2|940|940.4|940|940.4|940|940.2|940|504
1627907160000|2021-08-02 12:26:00||940.2||940.2||940.2||940.2|0
1627907180000|2021-08-02 12:26:20|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|2711
1627907200000|2021-08-02 12:26:40|940.4||940.4||940.4||940.4||5130
1627907210000|2021-08-02 12:26:50||940||940||940||940|1905
1627907220000|2021-08-02 12:27:00|940.6|940.2|941|940.6|941|940.6|940.6|940.2|3292
1627907240000|2021-08-02 12:27:20||940.8||940.8||940.8||940.8|1690
1627907270000|2021-08-02 12:27:50|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|5615
1627907280000|2021-08-02 12:28:00|940.6|940.4|941|940.6|941|940.8|940.6|940.4|13107
1627907310000|2021-08-02 12:28:30|941.2|940.8|940.8|940.6|941.2|941|940.8|940.6|16600
1627907330000|2021-08-02 12:28:50|940.6|940.4|940.6|940.2|940.6|940.4|940.4|940|2401
1627907370000|2021-08-02 12:29:30|940.4|940|940.2|940|940.4|940|940.2|940|1559
1627907390000|2021-08-02 12:29:50|940|939.8|940|939.8|940|939.8|940|939.6|2046
1627907400000|2021-08-02 12:30:00|940.2|940|940.2|939.8|940.2|940|940.2|939.8|5117
1627907420000|2021-08-02 12:30:20|940.4|940|940.4|940.2|940.6|940.2|940.2|940|2579
1627907430000|2021-08-02 12:30:30|940.6||940.6||940.6||940.4||0
1627907440000|2021-08-02 12:30:40|940.4|940|940.4|940|940.4|940|940.4|940|3007
1627907450000|2021-08-02 12:30:50|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940|1324
1627907460000|2021-08-02 12:31:00|940.2|940|940.4|940|940.4|940|940.2|940|8328
1627907470000|2021-08-02 12:31:10|||||||||1000
1627907490000|2021-08-02 12:31:30|940.2|939.8|940|939.6|940.2|939.8|939.8|939.6|1099
1627907500000|2021-08-02 12:31:40|940.2|939.8|940.8|940.4|940.8|940.6|940.2|939.8|12265
1627907510000|2021-08-02 12:31:50|940.6|940.6|940.8|940.6|940.8|940.6|940.6|940.6|3325
1627907520000|2021-08-02 12:32:00|941||940.8||941||940.8||186
1627907530000|2021-08-02 12:32:10|941|940.8|941|940.6|941.4|941|940.8|940.6|17562
1627907540000|2021-08-02 12:32:20|940.8||941||941||940.8||0
1627907550000|2021-08-02 12:32:30|940.8|940.4|940.2|940|941|940.4|940.2|940|5405
1627907570000|2021-08-02 12:32:50|940|939.8|939.8|939.4|940|939.8|939.6|939.4|6244
1627907580000|2021-08-02 12:33:00|939.6|939.2|939|938.8|939.6|939.2|939|938.8|10860
1627907590000|2021-08-02 12:33:10|939.2||939.2||939.2||939.2||1552
1627907600000|2021-08-02 12:33:20|939|939|939.2|938.8|939.2|939|939|938.8|2485
1627907620000|2021-08-02 12:33:40|939.4|939|939.6|939.2|939.8|939.2|939.4|939|8774
1627907640000|2021-08-02 12:34:00|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.2|1703
1627907670000|2021-08-02 12:34:30|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|2179
1627907760000|2021-08-02 12:36:00|939.4||939.4||939.4||939.4||1000
1627907770000|2021-08-02 12:36:10|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.4|5772
1627907780000|2021-08-02 12:36:20|939.6|939.6|939.8|939.4|939.8|939.6|939.6|939.4|421
1627907790000|2021-08-02 12:36:30||939.6||939.4||939.6||939.4|21
1627907800000|2021-08-02 12:36:40|939.6|939.2|939.6|939.4|939.6|939.4|939.4|939.2|8112
1627907810000|2021-08-02 12:36:50|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|3122
1627907820000|2021-08-02 12:37:00|939.6|939.6|939.8|939.6|939.8|939.6|939.6|939.6|1124
1627907830000|2021-08-02 12:37:10|940|939.8|940|939.8|940.2|939.8|940|939.8|470
1627907860000|2021-08-02 12:37:40|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|2421
1627907870000|2021-08-02 12:37:50|940|939.8|940|939.6|940|939.8|940|939.6|1046
1627907890000|2021-08-02 12:38:10|939.8|939.4|939.6|939.4|939.8|939.4|939.6|939.2|4128
1627907900000|2021-08-02 12:38:20||939.2||939.2||939.2||939.2|25
1627907930000|2021-08-02 12:38:50|939.4|939|939.4|939|939.4|939|939.2|938.8|10384
1627907960000|2021-08-02 12:39:20|939.6|939.2|939.8|939.4|939.8|939.6|939.6|939.2|3873
1627907970000|2021-08-02 12:39:30|939.6|939.6|939.6|939.4|939.8|939.6|939.6|939.4|1121
1627907980000|2021-08-02 12:39:40|939.4|939.2|939.4|939|939.4|939.2|939.4|939|1953
1627907990000|2021-08-02 12:39:50|||||||||2500
1627908010000|2021-08-02 12:40:10|939.2|938.8|939|938.6|939.2|938.8|939|938.6|3397
1627908020000|2021-08-02 12:40:20|938.8||938.8||938.8||938.8||36
1627908030000|2021-08-02 12:40:30|938.6|938.4|938.8|938.6|938.8|938.6|938.6|938.2|5876
1627908040000|2021-08-02 12:40:40|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|1949
1627908050000|2021-08-02 12:40:50|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|0
1627908060000|2021-08-02 12:41:00|939||939||939||938.8||396
1627908070000|2021-08-02 12:41:10|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|516
1627908080000|2021-08-02 12:41:20|939|938.6|939|938.6|939|938.8|939|938.6|1666
1627908130000|2021-08-02 12:42:10|939.2|938.8|939.4|939|939.4|939|939.2|938.6|3866
1627908140000|2021-08-02 12:42:20||939.2||939||939.2||939|41
1627908150000|2021-08-02 12:42:30|939.2|938.8|939|938.6|939.2|938.8|939|938.6|6343
1627908160000|2021-08-02 12:42:40|938.8||938.8||938.8||938.8||0
1627908170000|2021-08-02 12:42:50|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|1537
1627908200000|2021-08-02 12:43:20|938.4|938.4|938.6|938.2|938.6|938.4|938.4|938.2|56
1627908230000|2021-08-02 12:43:50|938.4|938|938.2|938|938.4|938.2|938.2|938|6070
1627908250000|2021-08-02 12:44:10|938.4|938.2|938.4|938|938.4|938.2|938.4|938|3023
1627908290000|2021-08-02 12:44:50|938.2|937.8|937.8|937.6|938.4|937.8|937.8|937.6|13350
1627908300000|2021-08-02 12:45:00|938|937.8|938.2|937.8|938.2|937.8|938|937.8|1593
1627908320000|2021-08-02 12:45:20||938||938||938||938|0
1627908340000|2021-08-02 12:45:40|||||||||48
1627908360000|2021-08-02 12:46:00|938|937.8|937.8|937.6|938|937.8|937.8|937.6|6961
1627908370000|2021-08-02 12:46:10|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|7433
1627908390000|2021-08-02 12:46:30|937.2|937|937.2|937|937.2|937|937.2|937|709
1627908400000|2021-08-02 12:46:40|937|936.8|936.8|936.6|937|936.8|936.6|936.2|21765
1627908410000|2021-08-02 12:46:50|936.6|936.4|936.4|936|936.8|936.4|936.4|936|2716
1627908420000|2021-08-02 12:47:00|936.2|935.8|936.2|936|936.4|936.2|936|935.8|10468
1627908430000|2021-08-02 12:47:10|936.4|936.2|936|935.6|936.4|936.2|935.8|935.6|15567
1627908460000|2021-08-02 12:47:40|936.2|935.8|936.4|936|936.6|936.4|936.2|935.6|8786
1627908470000|2021-08-02 12:47:50|936.2|935.8|936|935.8|936.2|935.8|936|935.6|1717
1627908480000|2021-08-02 12:48:00|935.8|935.6|936|935.6|936|935.8|935.8|935.4|3387
1627908500000|2021-08-02 12:48:20|936.2|935.8|936|935.8|936.2|936|936|935.8|8305
1627908510000|2021-08-02 12:48:30|936.2|936|936.2|935.8|936.4|936|936.2|935.8|1423
1627908540000|2021-08-02 12:49:00||936||935.8||936||935.8|12
1627908560000|2021-08-02 12:49:20||936||935.8||936||935.8|873
1627908580000|2021-08-02 12:49:40|936.4|936|936.8|936.4|936.8|936.6|936.4|935.8|10270
1627908590000|2021-08-02 12:49:50|936.6|936.2|936.6|936.2|936.8|936.4|936.6|936|4811
1627908630000|2021-08-02 12:50:30|||||||||200
1627908640000|2021-08-02 12:50:40|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|2856
1627908660000|2021-08-02 12:51:00|937|936.8|937|936.8|937|936.8|937|936.8|4085
1627908670000|2021-08-02 12:51:10||936.6||936.6||936.6||936.6|9972
1627908690000|2021-08-02 12:51:30|||||||||300
1627908720000|2021-08-02 12:52:00|937.2|936.8|937.2|937|937.2|937|937|936.8|6721
1627908730000|2021-08-02 12:52:10|937.4|937.2|937.4|937|937.4|937.2|937.4|937|4227
1627908740000|2021-08-02 12:52:20|937.2||937.4||937.4||937.2||0
1627908750000|2021-08-02 12:52:30|937.2|936.8|937|936.6|937.2|936.8|937|936.6|8752
1627908760000|2021-08-02 12:52:40|936.8|936.8|937|936.6|937|936.8|936.8|936.6|5895
1627908770000|2021-08-02 12:52:50||936.8||936.6||936.8||936.6|2
1627908780000|2021-08-02 12:53:00|936.8||936.8||936.8||936.8||0
1627908790000|2021-08-02 12:53:10|||||||||568
1627908810000|2021-08-02 12:53:30|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.2|488
1627908820000|2021-08-02 12:53:40|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|3963
1627908830000|2021-08-02 12:53:50|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|324
1627908880000|2021-08-02 12:54:40|936.6|936.6|937|936.6|937|936.8|936.6|936.4|8454
1627908890000|2021-08-02 12:54:50|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|3265
1627908920000|2021-08-02 12:55:20|937|936.6|937|936.8|937|936.8|937|936.6|2302
1627908930000|2021-08-02 12:55:30|937.2|937|937.4|937|937.4|937|937.2|937|1903
1627908950000|2021-08-02 12:55:50|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|2531
1627908960000|2021-08-02 12:56:00|937.4|937|937.6|937.2|937.6|937.2|937.4|937|576
1627908970000|2021-08-02 12:56:10|937.8|937.4|938|937.6|938|937.6|937.8|937.2|771
1627908980000|2021-08-02 12:56:20|937.8||938||938||937.8||0
1627909020000|2021-08-02 12:57:00|937.8|937.4|938|937.6|938|937.6|937.6|937.4|7486
1627909030000|2021-08-02 12:57:10||937.8||937.8||937.8||937.8|0
1627909040000|2021-08-02 12:57:20|937.8|937.6|938|937.6|938|937.8|937.8|937.6|3671
1627909050000|2021-08-02 12:57:30|937.8||938||938||937.8||3320
1627909060000|2021-08-02 12:57:40|938.2|937.8|938.4|938|938.4|938|938.2|937.8|2777
1627909080000|2021-08-02 12:58:00|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|320
1627909100000|2021-08-02 12:58:20|938.4||938.6||938.6||938.4||0
1627909110000|2021-08-02 12:58:30|938.4|938|938|937.6|938.6|938|937.8|937.6|9245
1627909130000|2021-08-02 12:58:50|937.8|937.4|938|937.6|938|937.6|937.8|937.4|1704
1627909150000|2021-08-02 12:59:10|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|6366
1627909160000|2021-08-02 12:59:20|||||||||10
1627909170000|2021-08-02 12:59:30|937.6||937.8||937.8||937.6||0
1627909180000|2021-08-02 12:59:40|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|326
1627909190000|2021-08-02 12:59:50|937.6||937.8||937.8||937.6||105
1627909200000|2021-08-02 13:00:00|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|8110
1627909210000|2021-08-02 13:00:10|937.8|937.4|938|937.6|938|937.8|937.8|937.4|65
1627909230000|2021-08-02 13:00:30|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|323
1627909240000|2021-08-02 13:00:40|937.6||937.6||937.6||937.6||0
1627909250000|2021-08-02 13:00:50|937.8||937.8||937.8||937.8||200
1627909270000|2021-08-02 13:01:10|938|937.6|938.2|937.8|938.2|938|938|937.4|10623
1627909280000|2021-08-02 13:01:20|938|937.6|937.8|937.4|938|937.6|937.8|937.4|1827
1627909310000|2021-08-02 13:01:50|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|2805
1627909320000|2021-08-02 13:02:00|937.4|937|937.4|937.2|937.6|937.2|937.2|937|6875
1627909330000|2021-08-02 13:02:10|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1261
1627909340000|2021-08-02 13:02:20|937.6|937.6|938|937.6|938.2|937.8|937.6|937.6|988
1627909400000|2021-08-02 13:03:20|937.8||938||938||937.8||0
1627909410000|2021-08-02 13:03:30|938.2|937.8|938.2|937.8|938.2|938|938|937.8|12191
1627909420000|2021-08-02 13:03:40|938|937.6|937.6|937.4|938|937.8|937.6|937.4|9069
1627909430000|2021-08-02 13:03:50|937.8|937.6|938|937.6|938|937.6|937.8|937.6|1443
1627909450000|2021-08-02 13:04:10|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|4173
1627909460000|2021-08-02 13:04:20|937.6||937.6||937.6||937.6||0
1627909470000|2021-08-02 13:04:30|937.4|937.2|937.2|936.8|937.4|937.2|937|936.8|15439
1627909480000|2021-08-02 13:04:40|937|937|937|936.6|937.2|937|937|936.6|5879
1627909490000|2021-08-02 13:04:50||936.8||936.6||936.8||936.6|2500
1627909500000|2021-08-02 13:05:00||936.8||936.8||936.8||936.8|115
1627909510000|2021-08-02 13:05:10||936.6||936.6||936.6||936.6|352
1627909550000|2021-08-02 13:05:50|937.2|936.8|937.4|937|937.6|937.2|937.2|936.6|5605
1627909560000|2021-08-02 13:06:00|937.6|937.2|938.2|937.8|938.2|938|937.6|937|13481
1627909570000|2021-08-02 13:06:10|938|937.6|937.8|937.6|938|937.6|937.8|937.6|4507
1627909580000|2021-08-02 13:06:20|||||||||168
1627909590000|2021-08-02 13:06:30||937.4||937.4||937.4||937.4|174
1627909630000|2021-08-02 13:07:10|||||||||400
1627909640000|2021-08-02 13:07:20|937.6|937.2|937.4|937|937.8|937.2|937.4|937|6990
1627909740000|2021-08-02 13:09:00|||||||||547
1627909760000|2021-08-02 13:09:20|937.2|937.2|937.4|937|937.4|937.2|937.2|937|1172
1627909770000|2021-08-02 13:09:30|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|8160
1627909780000|2021-08-02 13:09:40|937.4||937.4||937.4||937.4||412
1627909790000|2021-08-02 13:09:50|937.2|937|937.2|937|937.4|937|937.2|937|1956
1627909800000|2021-08-02 13:10:00|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937|4543
1627909810000|2021-08-02 13:10:10|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|873
1627909820000|2021-08-02 13:10:20|937.6||937.6||937.6||937.6||0
1627909830000|2021-08-02 13:10:30|937.4|937.2|937.2|937|937.4|937.2|937.2|937|8514
1627909840000|2021-08-02 13:10:40|937.4|937.2|937.6|937.2|937.6|937.2|937.2|937.2|1139
1627909850000|2021-08-02 13:10:50|937.4|937|936.8|936.6|937.4|937|936.8|936.4|11581
1627909860000|2021-08-02 13:11:00||936.4||936.4||936.4||936.4|279
1627909930000|2021-08-02 13:12:10|937|936.6|937|936.6|937|936.6|937|936.6|2400
1627909950000|2021-08-02 13:12:30||936.8||936.8||936.8||936.8|0
1627909960000|2021-08-02 13:12:40|936.8|936.6|937|936.6|937|936.8|936.8|936.6|6400
1627909970000|2021-08-02 13:12:50|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|3022
1627909980000|2021-08-02 13:13:00|936.6|936.6|936.8|936.4|937|936.6|936.6|936.4|1879
1627910020000|2021-08-02 13:13:40|937|936.6|937|936.6|937|936.8|937|936.6|2517
1627910060000|2021-08-02 13:14:20|936.8|936.4|936.8|936.6|937|936.6|936.8|936.4|9024
1627910070000|2021-08-02 13:14:30|937|936.8|937|936.8|937|936.8|937|936.8|1230
1627910080000|2021-08-02 13:14:40|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|200
1627910090000|2021-08-02 13:14:50|937|936.8|937|936.8|937|936.8|937|936.8|57
1627910100000|2021-08-02 13:15:00|936.8|936.6|937|936.6|937|936.6|936.8|936.6|1507
1627910110000|2021-08-02 13:15:10||936.8||936.8||936.8||936.8|0
1627910120000|2021-08-02 13:15:20|||||||||243
1627910140000|2021-08-02 13:15:40|937.2|937|937.4|937|937.4|937.2|937.2|937|2941
1627910150000|2021-08-02 13:15:50|937.2||937.2||937.4||937.2||0
1627910160000|2021-08-02 13:16:00|937.4|936.8|937.2|936.8|937.4|936.8|937.2|936.8|1682
1627910180000|2021-08-02 13:16:20|937|936.6|937|936.6|937|936.8|936.8|936.6|4625
1627910210000|2021-08-02 13:16:50||936.8||936.6||936.8||936.6|0
1627910230000|2021-08-02 13:17:10|936.8|936.8|937|936.6|937|936.8|936.8|936.6|114
1627910240000|2021-08-02 13:17:20||936.8||936.6||936.8||936.6|3
1627910250000|2021-08-02 13:17:30|||||||||1000
1627910290000|2021-08-02 13:18:10|937.2|936.8|937|936.6|937.2|937|936.8|936.6|6504
1627910300000|2021-08-02 13:18:20|936.8|936.4|936.6|936.4|936.8|936.6|936.6|936.4|9803
1627910330000|2021-08-02 13:18:50|936.8|936.6|937|936.6|937|936.8|936.8|936.6|4582
1627910340000|2021-08-02 13:19:00|937.2|936.8|937.8|937.4|937.8|937.4|937.2|936.8|6869
1627910360000|2021-08-02 13:19:20|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1583
1627910370000|2021-08-02 13:19:30|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937.2|1099
1627910390000|2021-08-02 13:19:50|937.8|937.4|938|937.6|938|937.8|937.8|937.2|1917
1627910400000|2021-08-02 13:20:00|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|3510
1627910410000|2021-08-02 13:20:10|937.6||937.6||937.6||937.6||1221
1627910440000|2021-08-02 13:20:40|937.4|937.2|937.4|937|937.4|937.2|937.2|937|5326
1627910470000|2021-08-02 13:21:10|937.2||937.2||937.2||937.2||0
1627910480000|2021-08-02 13:21:20|937.4||937.2||937.4||937.2||1121
1627910500000|2021-08-02 13:21:40|||||||||54
1627910510000|2021-08-02 13:21:50|937|936.8|937|936.6|937.2|936.8|936.8|936.6|10051
1627910560000|2021-08-02 13:22:40|937.2|936.8|937.2|936.8|937.4|937|937.2|936.6|5728
1627910570000|2021-08-02 13:22:50||937||937||937||937|0
1627910580000|2021-08-02 13:23:00|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|2671
1627910600000|2021-08-02 13:23:20|||||||||54
1627910620000|2021-08-02 13:23:40|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|2701
1627910630000|2021-08-02 13:23:50|||||||||784
1627910640000|2021-08-02 13:24:00|937.6|937.2|937.4|937|937.8|937.2|937.2|937|9488
1627910660000|2021-08-02 13:24:20||937.2||937.2||937.2||937.2|860
1627910670000|2021-08-02 13:24:30|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|4677
1627910680000|2021-08-02 13:24:40|||||||||1451
1627910690000|2021-08-02 13:24:50||937||937||937||937|3598
1627910750000|2021-08-02 13:25:50|937.2|936.8|936.6|936.4|937.4|936.8|936.6|936.4|8410
1627910760000|2021-08-02 13:26:00|936.8||936.8||936.8||936.8||782
1627910770000|2021-08-02 13:26:10|936.6|936.2|936.6|936.2|936.6|936.4|936.4|936.2|947
1627910790000|2021-08-02 13:26:30|936.8|936.4|937.2|936.8|937.2|936.8|936.8|936.4|5142
1627910810000|2021-08-02 13:26:50||937||937||937||936.8|0
1627910830000|2021-08-02 13:27:10|937|936.8|937|936.8|937.2|936.8|937|936.8|1079
1627910840000|2021-08-02 13:27:20|||||||||1569
1627910850000|2021-08-02 13:27:30|937.2|937|937.2|936.8|937.2|937|937|936.8|2587
1627910880000|2021-08-02 13:28:00|937|936.6|936.6|936.4|937.2|936.6|936.6|936.4|3773
1627910910000|2021-08-02 13:28:30|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|2342
1627910930000|2021-08-02 13:28:50|937|936.8|937.2|936.8|937.2|936.8|937|936.8|2226
1627910960000|2021-08-02 13:29:20||937||937||937||937|0
1627910970000|2021-08-02 13:29:30|937|936.8|937.2|937|937.2|937|937|936.8|715
1627910980000|2021-08-02 13:29:40|||||||||86
1627910990000|2021-08-02 13:29:50|937|936.8|937|936.8|937|936.8|937|936.8|2219
1627911000000|2021-08-02 13:30:00|936.8|936.6|936.2|936|936.8|936.6|936.2|936|32255
1627911010000|2021-08-02 13:30:10|936|935.8|935|934.6|936.2|936|934.2|934|61672
1627911020000|2021-08-02 13:30:20|935.2|934.8|934.4|934|935.2|935|934|933.8|38923
1627911030000|2021-08-02 13:30:30|934.2|934.2|934.2|933.8|934.4|934.2|933.8|933.6|71118
1627911040000|2021-08-02 13:30:40|934.4|934|934|933.8|934.6|934.2|934|933.8|17228
1627911050000|2021-08-02 13:30:50|933.8|933.6|933.2|932.8|934|933.6|933|932.8|52707
1627911060000|2021-08-02 13:31:00|933.4|933|934.6|934.4|934.8|934.4|933.4|932.8|29071
1627911070000|2021-08-02 13:31:10|934.8|934.6|935.8|935.4|935.8|935.4|934.8|934.6|7614
1627911080000|2021-08-02 13:31:20|935.6|935.2|935.2|934.8|935.8|935.2|935|934.8|5636
1627911090000|2021-08-02 13:31:30|935|935|935.8|935.2|935.8|935.4|935|935|2522
1627911100000|2021-08-02 13:31:40|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.4|0
1627911120000|2021-08-02 13:32:00|935.6|935.6|935.6|935.4|936|935.8|935.6|935.4|12614
1627911130000|2021-08-02 13:32:10|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935.2|6675
1627911140000|2021-08-02 13:32:20|935.8|935.6|935.8|935.6|936|935.6|935.8|935.6|4541
1627911150000|2021-08-02 13:32:30|936|935.8|936.4|936|936.4|936.2|936|935.8|20843
1627911160000|2021-08-02 13:32:40|936.6|936.2|936.2|936|936.8|936.4|936.2|935.8|6248
1627911170000|2021-08-02 13:32:50|936|935.8|936|935.8|936.4|936|936|935.8|4772
1627911180000|2021-08-02 13:33:00|936.2|936|936.4|936|936.8|936.4|936.2|936|10358
1627911190000|2021-08-02 13:33:10|936.2|935.8|936.4|936|936.4|936|936|935.8|4003
1627911200000|2021-08-02 13:33:20|936.8|936.2|936.8|936.4|937|936.6|936.6|936.2|5343
1627911210000|2021-08-02 13:33:30|937|936.2|936.4|935.8|937|936.2|936.2|935.8|7009
1627911220000|2021-08-02 13:33:40|936.2|936|935.4|935.2|936.2|936|935.2|935|21059
1627911230000|2021-08-02 13:33:50|935.2|935|935.2|935|935.2|935|935.2|935|2602
1627911240000|2021-08-02 13:34:00|935|934.8|935.4|934.8|935.4|935|935|934.8|2272
1627911250000|2021-08-02 13:34:10||935||935||935||935|0
1627911270000|2021-08-02 13:34:30|935.2|934.8|935.2|935|935.2|935|935|934.8|11003
1627911280000|2021-08-02 13:34:40|935.4||935.4||935.4||935.2||681
1627911290000|2021-08-02 13:34:50|||||||||5000
1627911300000|2021-08-02 13:35:00|935.6|935.2|935.6|935.4|935.8|935.4|935.6|935|940
1627911310000|2021-08-02 13:35:10|||||||||382
1627911320000|2021-08-02 13:35:20|935.4|935.2|935.4|935|935.4|935.2|935.4|935|978
1627911330000|2021-08-02 13:35:30|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1627911340000|2021-08-02 13:35:40|935.8|935.4|936|935.6|936.2|935.8|935.8|935.4|1849
1627911350000|2021-08-02 13:35:50|936.2|935.8|936.2|936|936.2|936|936.2|935.8|1835
1627911360000|2021-08-02 13:36:00|936.4|936.2|936.4|936.2|936.6|936.2|936.4|936.2|12997
1627911370000|2021-08-02 13:36:10|936.2|936|936.6|936.4|936.6|936.4|936.2|935.8|11361
1627911380000|2021-08-02 13:36:20||936.2||936.2||936.4||936.2|0
1627911410000|2021-08-02 13:36:50|936.4|936|936.4|936|936.4|936|936.2|936|6112
1627911420000|2021-08-02 13:37:00|936.6|936.2|937.6|937.2|937.8|937.4|936.6|936.2|33553
1627911430000|2021-08-02 13:37:10|937.8|937.4|937.4|937|937.8|937.4|937.4|937|9072
1627911450000|2021-08-02 13:37:30|937.2|936.8|937|936.6|937.2|937|937|936.6|4543
1627911470000|2021-08-02 13:37:50|936.8|936.4|936.8|936.4|937|936.6|936.8|936.4|330
1627911480000|2021-08-02 13:38:00|937|936.6|937.4|937|937.4|937|937|936.4|3877
1627911490000|2021-08-02 13:38:10|937.6|937.2|937.6|937.2|937.6|937.4|937.4|937.2|1484
1627911510000|2021-08-02 13:38:30|937.8|937.4|938|937.8|938|937.8|937.6|937.2|2400
1627911520000|2021-08-02 13:38:40|938.2|938|938.2|938|938.2|938|938|938|1021
1627911530000|2021-08-02 13:38:50|938|937.8|938.2|937.8|938.2|937.8|938|937.8|672
1627911540000|2021-08-02 13:39:00||938||937.8||938||937.8|2297
1627911550000|2021-08-02 13:39:10|938.4|938|938.6|938.2|938.6|938.2|938.4|937.8|3007
1627911560000|2021-08-02 13:39:20|||||||||87
1627911570000|2021-08-02 13:39:30|938.8|938.4|938.8|938.6|938.8|938.6|938.8|938.4|2250
1627911580000|2021-08-02 13:39:40|939||938.8||939||938.8||0
1627911590000|2021-08-02 13:39:50|938.6|938.4|938.4|938.2|938.8|938.4|938.2|937.8|18753
1627911600000|2021-08-02 13:40:00|938.6|938.4|939.2|938.8|939.2|938.8|938.6|938.4|7167
1627911610000|2021-08-02 13:40:10|939||939.2||939.2||939||2200
1627911630000|2021-08-02 13:40:30|939.4|939|939.2|939|939.4|939.2|939.2|939|5329
1627911640000|2021-08-02 13:40:40|939.4||939.4||939.4||939.4||1600
1627911650000|2021-08-02 13:40:50|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|5216
1627911660000|2021-08-02 13:41:00|939.4|939|939.2|939|939.4|939|939.2|939|405
1627911670000|2021-08-02 13:41:10|939.4||939.2||939.4||939.2||3478
1627911680000|2021-08-02 13:41:20|939.4|938.8|938.6|938.2|939.4|938.8|938.6|938.2|14707
1627911700000|2021-08-02 13:41:40|938.4|938|938.6|938.2|938.6|938.2|938.2|937.8|3232
1627911720000|2021-08-02 13:42:00|938.8|938.4|939.2|938.8|939.2|938.8|938.6|938.4|5368
1627911730000|2021-08-02 13:42:10|939.4|939|939.4|939|939.4|939|939.4|939|692
1627911740000|2021-08-02 13:42:20|939.2|939.2|939.4|939|939.4|939.2|939.2|939|501
1627911750000|2021-08-02 13:42:30||939.2||939.2||939.2||939.2|0
1627911770000|2021-08-02 13:42:50|939.6||939.6||939.6||939.6||1051
1627911780000|2021-08-02 13:43:00|939.8|939.4|940|939.6|940|939.6|939.6|939.2|200
1627911790000|2021-08-02 13:43:10|940.2|939.8|940.8|940.6|941|940.6|940.2|939.8|24378
1627911800000|2021-08-02 13:43:20|941|940.4|940.6|940.2|941|940.6|940.6|940|9487
1627911810000|2021-08-02 13:43:30|940.4|940|940.4|940.2|940.4|940.2|940.4|940|0
1627911820000|2021-08-02 13:43:40|940.2|940|940|939.8|940.4|940|940|939.8|6786
1627911840000|2021-08-02 13:44:00|939.8|939.6|940|939.6|940|939.6|939.8|939.6|3796
1627911850000|2021-08-02 13:44:10|940.2|939.8|940.4|940|940.4|940|940.2|939.8|7907
1627911860000|2021-08-02 13:44:20|940.2|939.8|940.4|940|940.4|940|940.2|939.8|161
1627911870000|2021-08-02 13:44:30|940.2|939.8|940|939.8|940.2|939.8|940|939.6|2805
1627911880000|2021-08-02 13:44:40|939.8|939.6|940|939.6|940|939.6|939.8|939.6|5920
1627911890000|2021-08-02 13:44:50||939.8||939.8||939.8||939.8|0
1627911900000|2021-08-02 13:45:00|940.2|940|940.4|940.2|940.6|940.2|940.2|940|8555
1627911910000|2021-08-02 13:45:10|940.6|940.4|940.8|940.4|940.8|940.4|940.4|940.2|1736
1627911920000|2021-08-02 13:45:20|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940|5971
1627911930000|2021-08-02 13:45:30|940.2|940|940.4|940|940.4|940.2|940.2|940|680
1627911940000|2021-08-02 13:45:40|940.2||940.4||940.4||940.2||0
1627911960000|2021-08-02 13:46:00|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|397
1627911970000|2021-08-02 13:46:10|941|940.6|941|940.6|941|940.6|941|940.6|3361
1627911990000|2021-08-02 13:46:30|941.2|940.8|941.4|941.2|941.6|941.4|941.2|940.6|68068
1627912000000|2021-08-02 13:46:40|941.2|941|941.8|941.4|942.2|941.6|941.2|941|31527
1627912010000|2021-08-02 13:46:50|942|941.6|942.2|941.6|942.2|941.6|942|941.6|100
1627912020000|2021-08-02 13:47:00|942|941.8|942.2|941.8|942.4|941.8|942|941.8|0
1627912030000|2021-08-02 13:47:10|||||||||357
1627912050000|2021-08-02 13:47:30|942|941.6|941.8|941.6|942.2|941.8|941.8|941.4|24149
1627912060000|2021-08-02 13:47:40|942|941.8|942.6|942.2|942.6|942.2|942|941.8|5749
1627912070000|2021-08-02 13:47:50|942.8|942|942.8|942.4|942.8|942.4|942.8|942|173
1627912080000|2021-08-02 13:48:00|943||943||943||943||0
1627912090000|2021-08-02 13:48:10|943.2|942.6|943|942.6|943.2|942.6|943|942.6|0
1627912100000|2021-08-02 13:48:20|943.2||943.2||943.2||943.2||0
1627912110000|2021-08-02 13:48:30|943|942.8|943.2|942.8|943.4|942.8|943|942.8|0
1627912120000|2021-08-02 13:48:40|943.4|943|943.2|942.8|943.4|943|943.2|942.8|1064
1627912130000|2021-08-02 13:48:50|943.4|943|944|943.6|944|943.6|943.4|943|22052
1627912140000|2021-08-02 13:49:00|943.8|943.4|944.6|944.4|944.6|944.4|943.8|943.4|48804
1627912150000|2021-08-02 13:49:10|944.8|944.6|944.8|944.4|945|944.6|944.6|944.4|1642
1627912160000|2021-08-02 13:49:20|944.6||944.6||944.8||944.6||11594
1627912170000|2021-08-02 13:49:30||944.2||944.2||944.2||944.2|2238
1627912180000|2021-08-02 13:49:40|944.4|944|944.6|944.2|944.6|944.2|944.4|944|4185
1627912190000|2021-08-02 13:49:50|||||||||3629
1627912200000|2021-08-02 13:50:00|944.8|944.4|944.8|944.4|945|944.6|944.2|944|18002
1627912210000|2021-08-02 13:50:10|944.6|944.6|944.6|944|944.8|944.6|944.4|944|15741
1627912230000|2021-08-02 13:50:30|944.8|944.2|944.8|944.6|945|944.6|944.6|944.2|3701
1627912240000|2021-08-02 13:50:40|945|944.4|944.6|944|945|944.4|944.6|944|6453
1627912250000|2021-08-02 13:50:50|944.4|943.8|944|943.6|944.4|944|944|943.6|7818
1627912260000|2021-08-02 13:51:00|944.2|943.8|944.2|943.8|944.4|943.8|944.2|943.8|1738
1627912270000|2021-08-02 13:51:10|944.4|944|944.6|944.2|944.6|944.2|944.2|943.8|0
1627912290000|2021-08-02 13:51:30|944.4|944|944|943.6|944.4|944|943.6|943.4|9346
1627912300000|2021-08-02 13:51:40|944.2|943.8|944.2|943.6|944.2|943.8|944.2|943.6|1687
1627912310000|2021-08-02 13:51:50|944|943.8|944|943.8|944.2|943.8|944|943.6|4775
1627912320000|2021-08-02 13:52:00|944.2|943.6|943.6|943.4|944.2|943.6|943.4|943.2|14533
1627912330000|2021-08-02 13:52:10|943.4|943.2|943.2|943|943.4|943.4|943.2|943|18731
1627912340000|2021-08-02 13:52:20|943.4||943.4||943.4||943.2||0
1627912350000|2021-08-02 13:52:30|943.6|943.2|943.8|943.4|943.8|943.4|943.4|943.2|9266
1627912360000|2021-08-02 13:52:40|944|943.6|943.8|943.6|944.2|943.8|943.8|943.4|5749
1627912370000|2021-08-02 13:52:50|944||944||944||944||28
1627912380000|2021-08-02 13:53:00|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|2892
1627912390000|2021-08-02 13:53:10|944|943.6|944|943.6|944|943.6|943.8|943.6|2869
1627912400000|2021-08-02 13:53:20|943.8|943.4|943.2|943|943.8|943.4|943.2|943|4606
1627912410000|2021-08-02 13:53:30|943|942.8|943.6|943.2|943.6|943.2|943|942.6|7067
1627912420000|2021-08-02 13:53:40|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.4|330
1627912440000|2021-08-02 13:54:00|944|943.6|944|943.6|944.2|944|943.8|943.6|25724
1627912460000|2021-08-02 13:54:20|943.8|943.4|943.6|943.4|943.8|943.4|943.6|943.4|2659
1627912470000|2021-08-02 13:54:30|943.4|943.2|943|942.8|943.6|943.4|943|942.8|11894
1627912480000|2021-08-02 13:54:40|943.2|943|943.6|943.2|943.6|943.2|943.2|942.8|3169
1627912490000|2021-08-02 13:54:50|943.4|943|943.2|942.8|943.4|943.2|943|942.8|2103
1627912500000|2021-08-02 13:55:00|943|942.6|943|942.6|943.2|942.8|943|942.6|2036
1627912510000|2021-08-02 13:55:10|943.2|942.8|943.2|942.8|943.2|942.8|943|942.6|172
1627912520000|2021-08-02 13:55:20|943|942.6|943.2|942.8|943.2|942.8|943|942.6|2162
1627912530000|2021-08-02 13:55:30|943|942.6|943|942.6|943.2|942.6|943|942.6|532
1627912540000|2021-08-02 13:55:40|942.8||943||943||942.8||1665
1627912550000|2021-08-02 13:55:50|943.2|942.8|943.4|943|943.4|943|943.2|942.6|4592
1627912560000|2021-08-02 13:56:00|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|330
1627912570000|2021-08-02 13:56:10|943.8|943.4|943.4|943.2|943.8|943.4|943.4|943.2|7878
1627912580000|2021-08-02 13:56:20|943.6|943.4|943.6|943.2|943.8|943.4|943.4|943.2|2919
1627912590000|2021-08-02 13:56:30||943.4||943.4||943.4||943.2|356
1627912600000|2021-08-02 13:56:40|943.4|943.2|943.8|943.6|943.8|943.6|943.4|943.2|5791
1627912610000|2021-08-02 13:56:50|943.6|943.4|943.4|943.2|943.6|943.4|943.4|943.2|5916
1627912620000|2021-08-02 13:57:00|943.2|943|943.4|943.2|943.6|943.2|943|942.8|10096
1627912650000|2021-08-02 13:57:30|||||||||7
1627912660000|2021-08-02 13:57:40|943.6||943.6||943.6||943.6||242
1627912670000|2021-08-02 13:57:50|943.4|943.4|943.6|943.2|943.6|943.4|943.4|943.2|5284
1627912680000|2021-08-02 13:58:00|||||||||95
1627912700000|2021-08-02 13:58:20|943.4|943|943.4|943.2|943.4|943.2|943.4|943|5602
1627912710000|2021-08-02 13:58:30|||||||||18
1627912720000|2021-08-02 13:58:40|943.6||943.6||943.6||943.6||51
1627912730000|2021-08-02 13:58:50||943.4||943.4||943.4||943.4|0
1627912740000|2021-08-02 13:59:00|||||||||12
1627912760000|2021-08-02 13:59:20|||||||||48
1627912770000|2021-08-02 13:59:30|943.4|943.2|943.4|943|943.6|943.2|943.4|943|8807
1627912800000|2021-08-02 14:00:00|943|942.8|943.2|943|943.4|943|943|942.8|11112
1627912810000|2021-08-02 14:00:10||942.8||942.8||943||942.8|5476
1627912820000|2021-08-02 14:00:20|943.4|943|943.4|943|943.6|943.2|943.4|943|8871
1627912830000|2021-08-02 14:00:30|943.6|943.2|943.4|943|943.6|943.2|943.4|943|3000
1627912850000|2021-08-02 14:00:50|943.2|942.8|943|942.6|943.2|942.8|943|942.6|8289
1627912860000|2021-08-02 14:01:00|943.2|942.8|943.8|943.2|943.8|943.4|943.2|942.8|4376
1627912870000|2021-08-02 14:01:10|944|943.4|944|943.6|944|943.6|944|943.4|6526
1627912890000|2021-08-02 14:01:30|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|3969
1627912910000|2021-08-02 14:01:50|943.6|943.2|943.2|942.8|943.6|943.2|943.2|942.8|5531
1627912920000|2021-08-02 14:02:00|943|942.6|943.4|943.2|943.6|943.2|942.8|942.4|21567
1627912930000|2021-08-02 14:02:10|943.6||943.4||943.6||943.4||0
1627912940000|2021-08-02 14:02:20|943.2|943|943.2|942.8|943.4|943.2|943.2|942.8|4124
1627912950000|2021-08-02 14:02:30|943|942.6|942.8|942.4|943|942.6|942.8|942.4|3697
1627912960000|2021-08-02 14:02:40|943|942.6|943|942.8|943.2|942.8|943|942.6|1640
1627912970000|2021-08-02 14:02:50|943.2|943|943.2|942.8|943.4|943|943.2|942.8|6689
1627912980000|2021-08-02 14:03:00|943|942.6|942.8|942.4|943|942.6|942.6|942.4|8414
1627912990000|2021-08-02 14:03:10|942.6|942.6|943.8|943.4|943.8|943.4|942.6|942.6|11099
1627913000000|2021-08-02 14:03:20|944|943.6|944|943.6|944.2|943.8|943.8|943.6|1484
1627913010000|2021-08-02 14:03:30|943.8|943.4|943.6|943.2|944|943.4|943.6|943.2|1531
1627913020000|2021-08-02 14:03:40|943.4|943|943.2|942.8|943.6|943|943|942.8|1798
1627913030000|2021-08-02 14:03:50|943|942.6|942.6|942.2|943|942.8|942.6|942.2|4079
1627913040000|2021-08-02 14:04:00|942.4|942|942.4|942|942.4|942.2|942.2|942|5239
1627913050000|2021-08-02 14:04:10|942.6|942.2|941.4|941|942.6|942.2|941.4|941|18871
1627913060000|2021-08-02 14:04:20|941.2|940.8|941.2|940.8|941.4|941|941|940.8|3342
1627913070000|2021-08-02 14:04:30|941.4|941|941.2|940.8|941.4|941|941|940.8|4759
1627913080000|2021-08-02 14:04:40|941.4|940.6|941.4|941|941.4|941.2|941.4|940.6|57
1627913090000|2021-08-02 14:04:50|941.2|940.8|941.4|940.8|941.4|940.8|941|940.8|383
1627913100000|2021-08-02 14:05:00|941.2|941|941.4|941|941.4|941|941.2|940.8|0
1627913110000|2021-08-02 14:05:10|941.2|940.8|940.6|940.4|941.4|940.8|940.6|940.4|7956
1627913120000|2021-08-02 14:05:20|940.8|940.6|940.4|940|940.8|940.6|940.4|940|9952
1627913130000|2021-08-02 14:05:30|940.2|939.8|940.2|939.8|940.6|940.2|940|939.8|21811
1627913140000|2021-08-02 14:05:40|940|939.6|939.8|939.4|940.2|939.6|939.8|939.4|13582
1627913150000|2021-08-02 14:05:50|939.6|939.2|939.6|939.2|939.8|939.4|939.4|939|12083
1627913160000|2021-08-02 14:06:00|939.4|939|940|939.6|940|939.6|939.4|938.8|13810
1627913170000|2021-08-02 14:06:10|940.2|939.8|940.4|940|940.6|940|940|939.8|3314
1627913180000|2021-08-02 14:06:20|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|1219
1627913200000|2021-08-02 14:06:40|940|939.6|939.6|939.2|940|939.6|939.6|939.2|14188
1627913210000|2021-08-02 14:06:50|939.8|939.4|940.2|939.8|940.2|939.8|939.6|939.4|2438
1627913220000|2021-08-02 14:07:00|940.4|940|940.6|940.2|940.6|940.2|940.2|939.8|12134
1627913240000|2021-08-02 14:07:20|940.8|940.4|941|940.6|941|940.6|940.6|940.4|5031
1627913250000|2021-08-02 14:07:30|940.8|940.4|940.6|940.2|941|940.4|940.6|940.2|9018
1627913260000|2021-08-02 14:07:40|940.4|940|940.4|940|940.4|940|940.2|939.8|7544
1627913270000|2021-08-02 14:07:50|940.2|939.8|940|939.6|940.4|940|940|939.6|7196
1627913280000|2021-08-02 14:08:00|940.2|939.8|940.6|940.2|940.6|940.2|940|939.8|6687
1627913290000|2021-08-02 14:08:10|940.4|940|940.4|940|940.4|940|940.2|939.8|1228
1627913300000|2021-08-02 14:08:20|940.6|939.8|941|940.6|941|940.6|940.6|939.8|5783
1627913320000|2021-08-02 14:08:40|940.8|940.4|940.6|940.2|940.8|940.4|940.6|940.2|2984
1627913330000|2021-08-02 14:08:50|940.8|940|940.2|939.8|940.8|940|940|939.6|9161
1627913340000|2021-08-02 14:09:00|940.4|940|940.4|940.2|940.4|940.2|940.4|940|1263
1627913350000|2021-08-02 14:09:10|940.2|940|940.4|940|940.4|940|940.2|940|3061
1627913360000|2021-08-02 14:09:20||940.2||940.2||940.2||940.2|978
1627913370000|2021-08-02 14:09:30|940.2|940|940.4|940|940.4|940|940.2|940|582
1627913380000|2021-08-02 14:09:40||940.2||940.2||940.2||940.2|0
1627913390000|2021-08-02 14:09:50|940.6|940.4|940.6|940.2|940.8|940.6|940.6|940.2|9268
1627913400000|2021-08-02 14:10:00|940.4|940.4|940.6|940.2|940.6|940.4|940.4|940.2|1097
1627913410000|2021-08-02 14:10:10|940.4|940|940|939.8|940.6|940|940|939.8|8286
1627913420000|2021-08-02 14:10:20|940.2|940|941.4|941|941.4|941|940.2|940|18702
1627913430000|2021-08-02 14:10:30|941.2|940.8|941.2|940.8|941.4|941|941.2|940.8|150
1627913440000|2021-08-02 14:10:40|941|940.6|940.8|940.4|941|940.6|940.6|940.4|3031
1627913450000|2021-08-02 14:10:50|941|940.6|941.2|940.8|941.2|940.8|941|940.4|8943
1627913460000|2021-08-02 14:11:00|941|940.6|940.8|940.4|941.2|940.6|940.6|940.4|6721
1627913470000|2021-08-02 14:11:10|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940.2|2804
1627913480000|2021-08-02 14:11:20|940.4|940.4|940.6|940.2|940.6|940.4|940.4|940.2|906
1627913490000|2021-08-02 14:11:30|940.4|940|940|939.6|940.6|940|939.8|939.6|8463
1627913500000|2021-08-02 14:11:40|940.2|939.8|940|939.6|940.2|939.8|939.8|939.6|1500
1627913520000|2021-08-02 14:12:00|939.8|939.4|939.6|939.2|939.8|939.4|939.4|939|6335
1627913530000|2021-08-02 14:12:10|939.4|939|939.4|939|939.4|939.2|939.2|939|8043
1627913540000|2021-08-02 14:12:20|939.2|938.8|939.4|939|939.4|939.2|939.2|938.8|6372
1627913560000|2021-08-02 14:12:40|939.2|938.8|939.4|939|939.4|939|939|938.8|2539
1627913590000|2021-08-02 14:13:10|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939|4832
1627913600000|2021-08-02 14:13:20|939.4|939|939.4|939|939.4|939.2|939.4|939|0
1627913610000|2021-08-02 14:13:30||939.2||939.2||939.2||939.2|0
1627913630000|2021-08-02 14:13:50|939.2|939|939.4|939|939.4|939|939.2|939|11804
1627913640000|2021-08-02 14:14:00|939.2|938.8|939.2|939|939.2|939|939.2|938.8|888
1627913650000|2021-08-02 14:14:10|||||||||100
1627913660000|2021-08-02 14:14:20||938.8||939||939||938.8|1115
1627913670000|2021-08-02 14:14:30||938.8||938.8||939||938.8|356
1627913680000|2021-08-02 14:14:40|939.4|939|939.6|939.2|939.6|939.4|939.2|939|15291
1627913690000|2021-08-02 14:14:50|939.4|939|939.4|939|939.4|939|939.4|939|8367
1627913700000|2021-08-02 14:15:00|939.6|939.2|939.2|939|939.6|939.2|939.2|939|1630
1627913710000|2021-08-02 14:15:10|939.4|939.2|939.8|939.4|939.8|939.4|939.4|939|7385
1627913720000|2021-08-02 14:15:20|940|939.6|940.2|939.8|940.2|939.8|940|939.6|0
1627913730000|2021-08-02 14:15:30|940|939.6|939.6|939.2|940.2|939.8|939.6|939.2|7150
1627913740000|2021-08-02 14:15:40|939.4|939|939.6|939.4|939.6|939.4|939.4|939|2801
1627913760000|2021-08-02 14:16:00|939.4|939.2|939|938.8|939.4|939.2|938.8|938.6|14857
1627913770000|2021-08-02 14:16:10|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.4|2650
1627913780000|2021-08-02 14:16:20|938.8|938.2|939|938.6|939|938.6|938.8|938.2|5879
1627913790000|2021-08-02 14:16:30|938.8|938.4|938.6|938.4|939|938.4|938.6|938.4|4608
1627913800000|2021-08-02 14:16:40|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.4|57
1627913810000|2021-08-02 14:16:50|938.8||938.8||938.8||938.6||26
1627913820000|2021-08-02 14:17:00|938.6||938.8||938.8||938.6||642
1627913830000|2021-08-02 14:17:10|938.6|938.2|938|937.6|938.8|938.2|938|937.6|13253
1627913850000|2021-08-02 14:17:30|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|383
1627913860000|2021-08-02 14:17:40|938|937.6|937.8|937.6|938|937.8|937.6|937.4|29825
1627913870000|2021-08-02 14:17:50|937.6|937.4|937.6|937.2|937.8|937.6|937.4|937.2|4837
1627913880000|2021-08-02 14:18:00|937.4|937.4|937.4|937.2|937.6|937.4|937.4|937.2|9458
1627913890000|2021-08-02 14:18:10|937.2|937|937.4|937|937.4|937|937.2|936.8|7452
1627913910000|2021-08-02 14:18:30||937.2||937.2||937.2||937|0
1627913920000|2021-08-02 14:18:40|937.6|937.4|937.6|937.2|937.8|937.4|937.6|937.2|10858
1627913940000|2021-08-02 14:19:00|||||||||500
1627913950000|2021-08-02 14:19:10|937.4|937.4|937.6|937.2|937.6|937.4|937.4|937.2|1513
1627913960000|2021-08-02 14:19:20|937.4|937|936.8|936.4|937.4|937|936.4|936.2|30302
1627913970000|2021-08-02 14:19:30|937|936.6|937|936.8|937|936.8|937|936.4|102
1627913980000|2021-08-02 14:19:40|937.2|936.6|937.2|936.8|937.2|936.8|937.2|936.6|1572
1627913990000|2021-08-02 14:19:50|937.4|937|937.4|937|937.4|937.2|937.4|936.8|12609
1627914000000|2021-08-02 14:20:00|937.2|936.8|936.4|936|937.2|936.8|936.4|936|11451
1627914010000|2021-08-02 14:20:10|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|437
1627914020000|2021-08-02 14:20:20|936.4|936|936.4|936|936.4|936.2|936.4|936|338
1627914030000|2021-08-02 14:20:30|||||||||560
1627914060000|2021-08-02 14:21:00|936.2||936.2||936.2||936.2||0
1627914070000|2021-08-02 14:21:10|936|935.8|936|935.6|936|935.8|936|935.6|7648
1627914080000|2021-08-02 14:21:20|936.2|935.8|936.4|936|936.4|936.2|936.2|935.8|17160
1627914100000|2021-08-02 14:21:40|||||||||3539
1627914110000|2021-08-02 14:21:50|936.2|935.8|936.2|935.8|936.4|935.8|936|935.6|8002
1627914120000|2021-08-02 14:22:00|936|935.6|935.6|935.2|936.2|935.6|935.4|935.2|23187
1627914130000|2021-08-02 14:22:10|935.8|935.4|936.2|935.8|936.2|936|935.8|935.2|8091
1627914150000|2021-08-02 14:22:30|936.4|936|936.2|935.8|936.4|936.2|936.2|935.8|1671
1627914160000|2021-08-02 14:22:40|936|935.6|935.8|935.4|936|935.6|935.6|935.4|5977
1627914170000|2021-08-02 14:22:50|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|1862
1627914180000|2021-08-02 14:23:00|935.4|935|935.4|935|935.4|935|935.2|935|5601
1627914190000|2021-08-02 14:23:10|935.2|935.2|935.4|935|935.4|935.2|935|934.8|34526
1627914210000|2021-08-02 14:23:30|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935.2|5512
1627914220000|2021-08-02 14:23:40|936|935.6|936|935.6|936|935.6|936|935.6|3960
1627914240000|2021-08-02 14:24:00|936.2|935.8|936.2|936|936.4|936|936|935.8|8033
1627914250000|2021-08-02 14:24:10|936.4|936.2|936.4|936.2|937|936.6|936.4|936|9007
1627914260000|2021-08-02 14:24:20|936.6|936.4|936.6|936.2|936.6|936.4|936.4|936.2|3037
1627914290000|2021-08-02 14:24:50||936.4||936.2||936.4||936.2|1213
1627914300000|2021-08-02 14:25:00|936.8|936.4|936.4|936|936.8|936.4|936.2|936|16578
1627914310000|2021-08-02 14:25:10|936.6|936.2|936.4|936|936.6|936.2|936.4|936|661
1627914320000|2021-08-02 14:25:20|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936|2245
1627914330000|2021-08-02 14:25:30|937|936.6|937|936.6|937.2|936.8|937|936.4|4182
1627914340000|2021-08-02 14:25:40|937.2|936.8|937.4|937|937.4|937|937.2|936.8|3729
1627914360000|2021-08-02 14:26:00|937.2|936.8|937|936.8|937.2|936.8|937|936.8|2961
1627914370000|2021-08-02 14:26:10|937.2|937|937.2|936.8|937.2|937|937.2|936.8|1752
1627914380000|2021-08-02 14:26:20|937|937|937.2|936.8|937.2|937|937|936.8|2851
1627914390000|2021-08-02 14:26:30|937.4|937|937.4|937|937.4|937|937.4|937|2487
1627914400000|2021-08-02 14:26:40|937.2|936.8|937.4|937|937.4|937|937|936.8|557
1627914410000|2021-08-02 14:26:50|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|3109
1627914420000|2021-08-02 14:27:00|938|937.6|938|937.6|938|937.6|938|937.6|1447
1627914430000|2021-08-02 14:27:10|938.2|937.8|938.2|938|938.4|938|938.2|937.6|1627
1627914440000|2021-08-02 14:27:20|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938|997
1627914450000|2021-08-02 14:27:30|938.8|938.4|939|938.6|939|938.6|938.8|938.4|57
1627914460000|2021-08-02 14:27:40|938.8|938.4|939|938.6|939|938.6|938.6|938.4|13439
1627914480000|2021-08-02 14:28:00|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|14827
1627914490000|2021-08-02 14:28:10|939|938.6|939|938.6|939.2|938.8|939|938.4|5518
1627914500000|2021-08-02 14:28:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|1674
1627914510000|2021-08-02 14:28:30|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|6222
1627914520000|2021-08-02 14:28:40|938.4|938|938.2|937.8|938.6|938.2|938.2|937.8|11027
1627914530000|2021-08-02 14:28:50|938.4|938|938.2|937.8|938.4|938|938.2|937.8|0
1627914540000|2021-08-02 14:29:00|938|937.6|937.8|937.6|938.2|937.8|937.8|937.6|6443
1627914550000|2021-08-02 14:29:10|938|937.4|937.8|937.4|938|937.4|937.6|937.4|11680
1627914560000|2021-08-02 14:29:20|937.6|937.2|937.6|937.2|937.8|937.2|937.4|937.2|5533
1627914580000|2021-08-02 14:29:40|937.4|937|937.4|937|937.4|937|937.2|936.8|2826
1627914590000|2021-08-02 14:29:50|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|7502
1627914610000|2021-08-02 14:30:10|938|937.6|938.2|937.8|938.2|938|938|937.6|4754
1627914620000|2021-08-02 14:30:20|938||938.2||938.2||938||707
1627914640000|2021-08-02 14:30:40||938||938||938||938|0
1627914650000|2021-08-02 14:30:50|938|937.8|938|937.8|938.2|937.8|938|937.8|2036
1627914660000|2021-08-02 14:31:00|937.8|937.6|938|937.6|938|937.6|937.8|937.6|6559
1627914670000|2021-08-02 14:31:10|938.2|937.8|938|937.6|938.2|937.8|937.8|937.6|4885
1627914680000|2021-08-02 14:31:20|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|4357
1627914700000|2021-08-02 14:31:40|937.4|937|937.4|937|937.4|937|937.4|937|2769
1627914710000|2021-08-02 14:31:50|937.6|937.2|937.8|937.4|937.8|937.6|937.6|937|4214
1627914730000|2021-08-02 14:32:10|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1168
1627914740000|2021-08-02 14:32:20|937.8|937.4|938|937.6|938|937.6|937.8|937.4|4766
1627914750000|2021-08-02 14:32:30|||||||||100
1627914760000|2021-08-02 14:32:40||937.8||937.6||937.8||937.6|700
1627914770000|2021-08-02 14:32:50|937.8||938||938||937.8||0
1627914780000|2021-08-02 14:33:00|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|8748
1627914790000|2021-08-02 14:33:10|||||||||100
1627914800000|2021-08-02 14:33:20||937.6||937.6||937.6||937.6|0
1627914810000|2021-08-02 14:33:30|938||938||938||938||1895
1627914820000|2021-08-02 14:33:40|938.2|937.8|938.2|938|938.2|938|938.2|937.8|1078
1627914830000|2021-08-02 14:33:50|938|937.8|938|937.8|938.2|938|938|937.8|2548
1627914840000|2021-08-02 14:34:00|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|4691
1627914850000|2021-08-02 14:34:10|||||||||1163
1627914860000|2021-08-02 14:34:20|938|937.6|938|937.6|938|937.6|938|937.4|2328
1627914870000|2021-08-02 14:34:30|938.2|937.8|938.2|937.8|938.2|938|938|937.8|0
1627914880000|2021-08-02 14:34:40|938.4|938|938.6|938.2|938.6|938.2|938.2|938|6193
1627914890000|2021-08-02 14:34:50|938.4||938.6||938.6||938.4||0
1627914900000|2021-08-02 14:35:00|938.4||938.6||938.6||938.4||0
1627914910000|2021-08-02 14:35:10|938.4|938.4|938.6|938.4|938.6|938.4|938.4|938.4|7
1627914930000|2021-08-02 14:35:30|938.4|938.2|938.6|938.2|938.6|938.4|938.4|938.2|13967
1627914940000|2021-08-02 14:35:40||938.4||938.4||938.4||938.2|0
1627914950000|2021-08-02 14:35:50|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.4|8756
1627914960000|2021-08-02 14:36:00|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|5336
1627914970000|2021-08-02 14:36:10|939|938.6|939|938.6|939|938.8|939|938.6|4924
1627914980000|2021-08-02 14:36:20|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.4|43
1627915000000|2021-08-02 14:36:40|938.6|938.6|938.4|938|938.8|938.6|938.4|938|12365
1627915010000|2021-08-02 14:36:50|938.2|937.8|938.2|938|938.2|938|938|937.8|3702
1627915020000|2021-08-02 14:37:00|938.4|938.2|938.4|938|938.4|938.2|938.4|938|1517
1627915040000|2021-08-02 14:37:20|938.2||938.4||938.4||938.2||0
1627915050000|2021-08-02 14:37:30||938.2||938.2||938.2||938|0
1627915060000|2021-08-02 14:37:40|938.2|938|938.4|938|938.4|938|938.2|938|306
1627915070000|2021-08-02 14:37:50|||||||||596
1627915080000|2021-08-02 14:38:00|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|9949
1627915100000|2021-08-02 14:38:20|938|937.6|938|937.6|938|937.8|937.8|937.6|3592
1627915110000|2021-08-02 14:38:30|938.2|937.8|938|937.6|938.2|937.8|937.8|937.6|0
1627915140000|2021-08-02 14:39:00|937.8|937.4|937.8|937.4|937.8|937.6|937.6|937.4|13212
1627915150000|2021-08-02 14:39:10|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|1241
1627915180000|2021-08-02 14:39:40||937.6||937.4||937.6||937.4|47
1627915200000|2021-08-02 14:40:00|937.6||937.8||937.8||937.6||1586
1627915210000|2021-08-02 14:40:10|937.6|937.6|937.6|937.4|937.8|937.6|937.6|937.4|7096
1627915220000|2021-08-02 14:40:20|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|1775
1627915230000|2021-08-02 14:40:30|937.6|937.2|937.4|937|937.8|937.2|937.2|937|12681
1627915240000|2021-08-02 14:40:40|937.2|936.8|937|936.8|937.2|936.8|937|936.6|6298
1627915250000|2021-08-02 14:40:50|936.8|936.6|937|936.8|937|936.8|936.8|936.6|3182
1627915260000|2021-08-02 14:41:00|936.8|936.6|936.8|936.4|937|936.8|936.6|936.4|8401
1627915270000|2021-08-02 14:41:10|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|2757
1627915280000|2021-08-02 14:41:20|936.8|936.4|936.6|936.2|936.8|936.6|936.6|936.2|7882
1627915290000|2021-08-02 14:41:30|936.8|936.4|937.2|936.8|937.2|936.8|936.8|936.4|11326
1627915300000|2021-08-02 14:41:40|937||937||937.2||937||441
1627915320000|2021-08-02 14:42:00|936.8|936.6|936.8|936.6|937|936.6|936.8|936.6|6725
1627915340000|2021-08-02 14:42:20|937.2|937|937.2|936.8|937.2|937|937|936.8|36355
1627915350000|2021-08-02 14:42:30||937||936.8||937||936.8|678
1627915360000|2021-08-02 14:42:40|937||937.2||937.2||937||0
1627915370000|2021-08-02 14:42:50|937||937.2||937.2||937||5973
1627915380000|2021-08-02 14:43:00|937.4|937|937.4|937|937.6|937.4|937.4|937|19291
1627915390000|2021-08-02 14:43:10|937.2||937.2||937.2||937.2||100
1627915410000|2021-08-02 14:43:30|937|936.8|937|936.6|937|936.8|937|936.6|19154
1627915420000|2021-08-02 14:43:40|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|1046
1627915430000|2021-08-02 14:43:50|937|936.6|937.2|936.8|937.2|937|937|936.4|15373
1627915460000|2021-08-02 14:44:20|937|936.6|937|936.6|937.2|936.6|936.8|936.4|8697
1627915470000|2021-08-02 14:44:30|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|0
1627915480000|2021-08-02 14:44:40|937|936.6|937|936.6|937.2|936.8|937|936.4|455
1627915490000|2021-08-02 14:44:50|936.8|936.4|936.6|936.4|937|936.4|936.6|936.4|1180
1627915510000|2021-08-02 14:45:10|936.8|936.6|937|936.6|937|936.8|936.8|936.6|3518
1627915520000|2021-08-02 14:45:20|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.4|9435
1627915550000|2021-08-02 14:45:50||936.6||936.4||936.6||936.4|426
1627915560000|2021-08-02 14:46:00|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|2078
1627915570000|2021-08-02 14:46:10|||||||||596
1627915580000|2021-08-02 14:46:20|937|936.6|937.2|936.8|937.2|936.8|937|936.4|9386
1627915590000|2021-08-02 14:46:30||937||937||937||936.8|405
1627915600000|2021-08-02 14:46:40|937.4|937.2|937.4|937|937.4|937.2|937.4|937|306
1627915610000|2021-08-02 14:46:50|937.2||937.2||937.2||937.2||0
1627915620000|2021-08-02 14:47:00|937|936.8|937|936.8|937|936.8|937|936.8|12835
1627915630000|2021-08-02 14:47:10|936.8|936.6|936.8|936.4|937|936.6|936.8|936.4|2074
1627915650000|2021-08-02 14:47:30|937|936.6|937|936.6|937|936.6|936.8|936.6|5854
1627915660000|2021-08-02 14:47:40|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|19881
1627915670000|2021-08-02 14:47:50|937|936.6|936.8|936.6|937.2|936.8|936.8|936.4|35518
1627915680000|2021-08-02 14:48:00|936.6|936.4|936.6|936.2|936.8|936.4|936.6|936.2|20349
1627915690000|2021-08-02 14:48:10|936.4|936|936.4|936|936.4|936.2|936|935.6|37363
1627915700000|2021-08-02 14:48:20|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|12342
1627915730000|2021-08-02 14:48:50|936.4|936|936.2|936|936.4|936|936.2|936|5863
1627915740000|2021-08-02 14:49:00|||||||||2325
1627915750000|2021-08-02 14:49:10|936.4||936.4||936.4||936.2||4624
1627915760000|2021-08-02 14:49:20|936.6|936.2|936.8|936.4|936.8|936.6|936.6|936.2|5548
1627915790000|2021-08-02 14:49:50|936.6||936.6||936.8||936.6||1221
1627915800000|2021-08-02 14:50:00|936.8|936.2|936.6|936.2|936.8|936.2|936.4|936.2|13968
1627915810000|2021-08-02 14:50:10|936.4|936|936.2|936|936.6|936|936.2|936|4987
1627915820000|2021-08-02 14:50:20|936.4|935.8|936.2|935.8|936.4|935.8|936|935.8|3151
1627915830000|2021-08-02 14:50:30|936||936||936||936||1452
1627915840000|2021-08-02 14:50:40|935.8|935.6|935.8|935.6|936|935.6|935.8|935.6|152
1627915850000|2021-08-02 14:50:50|936|935.8|936|935.6|936|935.8|936|935.6|3885
1627915860000|2021-08-02 14:51:00|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|2339
1627915870000|2021-08-02 14:51:10|936|936|936.2|935.8|936.2|936|936|935.8|2499
1627915900000|2021-08-02 14:51:40|936.4|936|936.4|936.2|936.4|936.2|936.4|935.8|17335
1627915910000|2021-08-02 14:51:50|936.6||936.4||936.6||936.4||3254
1627915920000|2021-08-02 14:52:00|936.6|936|936|935.8|936.6|936|936|935.8|16975
1627915930000|2021-08-02 14:52:10|936.2|936|936.2|935.8|936.2|936|936.2|935.8|2771
1627915940000|2021-08-02 14:52:20|936|935.6|936|935.6|936|935.8|935.8|935.6|4893
1627915950000|2021-08-02 14:52:30|935.8|935.4|935.6|935.2|935.8|935.4|935.4|935.2|11128
1627915990000|2021-08-02 14:53:10|935.4|935.4|935.6|935.2|935.6|935.4|935.4|935.2|15096
1627916000000|2021-08-02 14:53:20|935.4||935.6||935.6||935.4||0
1627916020000|2021-08-02 14:53:40|||||||||1898
1627916030000|2021-08-02 14:53:50|935.8|935.4|936|935.8|936|935.8|935.6|935.4|8149
1627916050000|2021-08-02 14:54:10|936.2|936|936.2|935.8|936.2|936|936.2|935.8|6984
1627916080000|2021-08-02 14:54:40|936|935.6|936|935.6|936|935.6|935.8|935.6|11824
1627916090000|2021-08-02 14:54:50||935.8||935.6||935.8||935.6|3030
1627916100000|2021-08-02 14:55:00|935.8|935.4|935.4|935.2|936|935.4|935.4|935.2|24060
1627916110000|2021-08-02 14:55:10|||||||||2315
1627916120000|2021-08-02 14:55:20|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935.2|5123
1627916150000|2021-08-02 14:55:50|935.4|935|934.8|934.6|935.4|935.2|934.8|934.4|45645
1627916160000|2021-08-02 14:56:00|935|934.8|935.2|934.8|935.2|935|935|934.8|5266
1627916170000|2021-08-02 14:56:10|935|934.6|935|934.6|935|934.6|934.8|934.6|752
1627916190000|2021-08-02 14:56:30|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|421
1627916200000|2021-08-02 14:56:40|935|934.6|935|934.8|935|934.8|935|934.6|0
1627916220000|2021-08-02 14:57:00|||||||||4082
1627916230000|2021-08-02 14:57:10|934.8|934.6|934.8|934.6|935|934.6|934.8|934.6|855
1627916240000|2021-08-02 14:57:20|935||935||935||935||7
1627916260000|2021-08-02 14:57:40||934.8||934.8||934.8||934.8|1355
1627916280000|2021-08-02 14:58:00|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|2531
1627916290000|2021-08-02 14:58:10|935|934.8|934.8|934.6|935|934.8|934.8|934.6|2410
1627916310000|2021-08-02 14:58:30|935|934.8|935|934.6|935|934.8|934.8|934.6|2216
1627916340000|2021-08-02 14:59:00||934.8||934.8||934.8||934.8|0
1627916360000|2021-08-02 14:59:20|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|10269
1627916370000|2021-08-02 14:59:30|935|934.8|935.2|934.8|935.2|934.8|935|934.6|5434
1627916380000|2021-08-02 14:59:40|935|934.6|935.2|934.8|935.2|934.8|935|934.6|3252
1627916390000|2021-08-02 14:59:50|||||||||534
1627916400000|2021-08-02 15:00:00|935|934.6|935.6|935.2|935.6|935.2|935|934.6|4940
1627916410000|2021-08-02 15:00:10|935.4|935.4|935.4|935.2|935.4|935.4|935.4|935.2|4717
1627916420000|2021-08-02 15:00:20|||||||||2784
1627916430000|2021-08-02 15:00:30|935.6|935.4|935.8|935.6|936|935.6|935.6|935.4|4209
1627916440000|2021-08-02 15:00:40|935.6|935.4|935.6|935.4|935.8|935.4|935.6|935.4|1997
1627916450000|2021-08-02 15:00:50|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|980
1627916460000|2021-08-02 15:01:00|935.6||935.6||935.6||935.6||0
1627916480000|2021-08-02 15:01:20|935.8|935.6|936.4|936|936.4|936|935.8|935.4|3464
1627916490000|2021-08-02 15:01:30|936.6|936.2|936.6|936.4|936.6|936.4|936.4|936.2|2029
1627916500000|2021-08-02 15:01:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|1365
1627916510000|2021-08-02 15:01:50|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|802
1627916520000|2021-08-02 15:02:00|936.4|936.2|936|935.8|936.4|936.2|936|935.8|19077
1627916530000|2021-08-02 15:02:10|936.2|936|936|935.8|936.2|936|936|935.8|0
1627916540000|2021-08-02 15:02:20|935.8|935.6|935.4|935.2|935.8|935.6|935.4|935.2|9108
1627916550000|2021-08-02 15:02:30|||||||||1362
1627916560000|2021-08-02 15:02:40|935.2|935|935.2|934.8|935.4|935|935.2|934.8|3406
1627916570000|2021-08-02 15:02:50|935|934.6|935.2|935|935.4|935.2|935|934.6|7500
1627916580000|2021-08-02 15:03:00|935.4||935.4||935.4||935.4||60
1627916600000|2021-08-02 15:03:20|935.2|934.8|935.2|934.8|935.4|935|935|934.8|5387
1627916610000|2021-08-02 15:03:30|935.4|935|935.6|935.2|935.6|935.4|935.4|935|1509
1627916620000|2021-08-02 15:03:40|935.8|935.4|936|935.8|936|935.8|935.8|935.4|1995
1627916630000|2021-08-02 15:03:50|935.8|935.6|936|935.6|936|935.8|935.6|935.4|2647
1627916640000|2021-08-02 15:04:00|936.2|935.8|935.8|935.6|936.2|935.8|935.8|935.6|5500
1627916650000|2021-08-02 15:04:10|936|935.8|936|935.8|936.2|935.8|936|935.8|1139
1627916660000|2021-08-02 15:04:20|936.2||936||936.2||936||0
1627916670000|2021-08-02 15:04:30|936.2||936.2||936.2||936.2||0
1627916680000|2021-08-02 15:04:40||936||936||936||936|2980
1627916690000|2021-08-02 15:04:50|936.4|935.8|936.2|936|936.4|936|936|935.8|4921
1627916700000|2021-08-02 15:05:00|936|935.8|936|935.8|936|935.8|936|935.8|6080
1627916710000|2021-08-02 15:05:10|936.2|935.6|936|935.6|936.2|935.6|935.8|935.6|4385
1627916720000|2021-08-02 15:05:20|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.2|2437
1627916730000|2021-08-02 15:05:30||935.2||935.4||935.4||935.2|0
1627916740000|2021-08-02 15:05:40|935.8|935.6|936|935.6|936|935.6|935.8|935.6|4402
1627916750000|2021-08-02 15:05:50|935.8|935.8|936|935.6|936|935.8|935.8|935.6|201
1627916770000|2021-08-02 15:06:10|936.2|935.8|936.4|936.2|936.4|936.2|936.2|935.8|7078
1627916780000|2021-08-02 15:06:20|936.6|936|937|936.6|937|936.8|936.6|936|12948
1627916790000|2021-08-02 15:06:30|936.8|936.8|937|936.8|937|936.8|936.8|936.6|1514
1627916810000|2021-08-02 15:06:50|936.8|936.6|936.4|936.2|936.8|936.6|936.2|936|28981
1627916820000|2021-08-02 15:07:00|936.6||936.4||936.6||936.4||2199
1627916830000|2021-08-02 15:07:10|936.6|936.4|936.4|936.2|936.6|936.4|936.4|936.2|2472
1627916840000|2021-08-02 15:07:20|936.2|936|936.2|935.8|936.4|936.2|936|935.8|9409
1627916850000|2021-08-02 15:07:30||936||936||936||936|0
1627916860000|2021-08-02 15:07:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936|4909
1627916870000|2021-08-02 15:07:50|936.2|936|936.4|936|936.4|936|936.2|936|345
1627916890000|2021-08-02 15:08:10|936.2|935.8|936.2|935.8|936.4|935.8|936|935.8|11137
1627916910000|2021-08-02 15:08:30|936.4|936|936.4|936.2|936.4|936.2|936.2|936|3569
1627916920000|2021-08-02 15:08:40|||||||||3265
1627916930000|2021-08-02 15:08:50|936.6|936.4|936.6|936.2|936.6|936.4|936.4|936.2|3565
1627916940000|2021-08-02 15:09:00|936.4|936.4|936.4|936.2|936.4|936.4|936.4|936.2|2907
1627916950000|2021-08-02 15:09:10|936.2|936|936.4|936|936.4|936|936.2|936|4707
1627916960000|2021-08-02 15:09:20|936.2|936.2|936.4|936|936.4|936.2|936.2|936|11016
1627916990000|2021-08-02 15:09:50|936.2|935.8|936.2|935.8|936.4|935.8|936|935.8|12815
1627917000000|2021-08-02 15:10:00|936|935.6|936|935.6|936|935.8|935.8|935.6|12582
1627917010000|2021-08-02 15:10:10|935.8|935.4|936|935.6|936|935.6|935.6|935.4|5800
1627917020000|2021-08-02 15:10:20|935.8||935.8||935.8||935.8||150
1627917030000|2021-08-02 15:10:30|||||||||96
1627917050000|2021-08-02 15:10:50|936|935.8|936|935.8|936.2|935.8|936|935.8|7548
1627917060000|2021-08-02 15:11:00|935.8|935.6|936|935.6|936|935.8|935.8|935.4|5320
1627917080000|2021-08-02 15:11:20|935.8|935.8|936|935.6|936|935.8|935.8|935.6|158
1627917090000|2021-08-02 15:11:30|935.8|935.4|935.8|935.6|935.8|935.6|935.6|935.4|17791
1627917100000|2021-08-02 15:11:40|935.6|935.4|935.8|935.6|935.8|935.6|935.6|935.4|7002
1627917110000|2021-08-02 15:11:50|936||936||936||935.8||0
1627917120000|2021-08-02 15:12:00|935.8||935.8||935.8||935.8||1113
1627917130000|2021-08-02 15:12:10|935.6|935.4|936|935.8|936|935.8|935.6|935.4|4342
1627917160000|2021-08-02 15:12:40|935.8|935.6|936|935.6|936|935.6|935.8|935.6|3986
1627917170000|2021-08-02 15:12:50|935.8|935.4|935.6|935.4|935.8|935.4|935.4|935.2|10901
1627917180000|2021-08-02 15:13:00|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|1479
1627917190000|2021-08-02 15:13:10||935.4||935.4||935.4||935.4|0
1627917200000|2021-08-02 15:13:20||935.2||935.4||935.4||935.2|5303
1627917210000|2021-08-02 15:13:30||935.2||935.2||935.2||935.2|2605
1627917230000|2021-08-02 15:13:50|935.4|935|935.4|935|935.4|935|935.4|935|3059
1627917240000|2021-08-02 15:14:00|935.2|934.8|935|934.8|935.2|935|935|934.8|12754
1627917250000|2021-08-02 15:14:10|935.2|935|935|934.8|935.2|935|935|934.8|10207
1627917260000|2021-08-02 15:14:20|934.8|934.6|935|934.8|935|934.8|934.8|934.6|3697
1627917270000|2021-08-02 15:14:30|934.8|934.6|935|934.6|935|934.8|934.8|934.6|1559
1627917280000|2021-08-02 15:14:40|934.8|934.4|934.4|934.2|934.8|934.4|934.2|934|35442
1627917290000|2021-08-02 15:14:50|934.6|934.4|934.4|934.2|934.6|934.4|934.2|934|1611
1627917300000|2021-08-02 15:15:00|934.6|934.4|934.8|934.6|934.8|934.6|934.6|934.4|14332
1627917310000|2021-08-02 15:15:10|934.6|934.4|934.6|934.4|934.8|934.4|934.6|934.4|4669
1627917320000|2021-08-02 15:15:20|934.8|934.2|934.4|934.2|934.8|934.2|934.4|934.2|4823
1627917340000|2021-08-02 15:15:40|934.2|934|934.2|934|934.6|934.4|934.2|934|8588
1627917360000|2021-08-02 15:16:00|934|933.8|934|933.8|934.2|934|933.8|933.6|9809
1627917370000|2021-08-02 15:16:10||933.6||933.6||933.6||933.6|0
1627917380000|2021-08-02 15:16:20|933.8|933.8|934|933.8|934|933.8|933.8|933.8|1607
1627917390000|2021-08-02 15:16:30|933.8|933.6|933.8|933.4|933.8|933.6|933.6|933.4|9947
1627917400000|2021-08-02 15:16:40|933.6||933.6||933.6||933.6||679
1627917410000|2021-08-02 15:16:50|933.8|933.6|934.4|934|934.4|934.2|933.8|933.4|26761
1627917420000|2021-08-02 15:17:00|934.6|934.2|934.4|934.2|934.8|934.4|934.4|934.2|12056
1627917430000|2021-08-02 15:17:10|934.2|934|934.2|934|934.2|934|934.2|934|5214
1627917440000|2021-08-02 15:17:20|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934|5941
1627917450000|2021-08-02 15:17:30|934.4||934.4||934.4||934.4||1754
1627917460000|2021-08-02 15:17:40|934.2|934|934.2|933.8|934.4|934.2|934.2|933.8|2734
1627917470000|2021-08-02 15:17:50|934.4|934|934.2|934|934.4|934|934.2|933.8|1094
1627917480000|2021-08-02 15:18:00||933.8||933.8||933.8||933.8|0
1627917490000|2021-08-02 15:18:10|934||934.2||934.2||934||1088
1627917510000|2021-08-02 15:18:30|934|934|933.6|933.2|934|934|933.6|933.2|2535
1627917520000|2021-08-02 15:18:40|933.8|933.4|933.8|933.6|934|933.6|933.8|933.4|2860
1627917540000|2021-08-02 15:19:00|933.6|933.4|933.8|933.4|933.8|933.6|933.6|933.4|3177
1627917550000|2021-08-02 15:19:10||933.6||933.4||933.6||933.4|0
1627917560000|2021-08-02 15:19:20|933.6|933.6|934|933.6|934|933.8|933.6|933.4|3600
1627917570000|2021-08-02 15:19:30|933.8|933.8|933.8|933.4|933.8|933.8|933.8|933.4|454
1627917580000|2021-08-02 15:19:40|933.6|933.6|934|933.6|934|933.6|933.6|933.6|1402
1627917590000|2021-08-02 15:19:50|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.6|860
1627974080000|2021-08-03 07:01:20|936.6|933.6|937.4|936.4|937.4|936.4|935.6|932.8|98842
1627974090000|2021-08-03 07:01:30|937.6|936.2|938|937.2|938|937.2|937.6|936.2|0
1627974100000|2021-08-03 07:01:40||937||937.2||937.2||937|0
1627974120000|2021-08-03 07:02:00|||||||||50
1627974130000|2021-08-03 07:02:10|937.8|937|936.2|935.2|938|937|935.4|934.2|18593
1627974140000|2021-08-03 07:02:20|936|935|935.4|934.8|936.2|935|935.4|934.8|230
1627974150000|2021-08-03 07:02:30|935.6|935|936.2|935.4|936.2|935.4|935.6|935|35
1627974180000|2021-08-03 07:03:00||935.6||936||936||935.6|0
1627974190000|2021-08-03 07:03:10|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|461
1627974200000|2021-08-03 07:03:20|937.4|936.4|938|937|938|937.2|937.4|936.4|498
1627974210000|2021-08-03 07:03:30||937.2||937.2||937.2||937.2|0
1627974220000|2021-08-03 07:03:40|937.8|937|937.2|936.2|937.8|937|937|936|6635
1627974230000|2021-08-03 07:03:50|937.4|936.4|937.6|936.6|937.8|936.6|937.4|936.4|0
1627974240000|2021-08-03 07:04:00|937.4|936.4|937.2|936.4|937.4|936.4|937|936.2|0
1627974260000|2021-08-03 07:04:20|937.4|936.6|937.6|936.6|937.8|936.8|937.4|936.4|0
1627974270000|2021-08-03 07:04:30||936.8||936.6||936.8||936.6|0
1627974280000|2021-08-03 07:04:40||937||937||937||937|0
1627974300000|2021-08-03 07:05:00|938|937.2|938|937.4|938|937.6|937.4|937|9416
1627974310000|2021-08-03 07:05:10||937.6||937.4||937.6||937.4|196
1627974330000|2021-08-03 07:05:30||937.6||937.4||937.6||937.4|0
1627974340000|2021-08-03 07:05:40|937.8|937.2|937.6|936.8|937.8|937.2|937.4|936.6|6184
1627974350000|2021-08-03 07:05:50|937.4|936.6|937|936.2|937.4|936.6|937|936.2|0
1627974360000|2021-08-03 07:06:00|936.8|936|937|936.2|937|936.2|936.8|936|0
1627974370000|2021-08-03 07:06:10|936.8|936.4|936.8|936.2|936.8|936.4|936.8|936|1290
1627974380000|2021-08-03 07:06:20|936.6|936|935.8|935.2|936.6|936|935.8|935.2|1691
1627974390000|2021-08-03 07:06:30|936|935.4|936.2|935.4|936.2|935.4|935.8|935.2|705
1627974400000|2021-08-03 07:06:40|938.2|935.6|937.8|937.2|938.2|938|937.8|935.4|148251
1627974410000|2021-08-03 07:06:50|938|937.4|938.4|937.8|938.4|937.8|938|937.4|729
1627974420000|2021-08-03 07:07:00|938.6|938.2|938.4|938|938.6|938.2|938.2|937.6|21799
1627974450000|2021-08-03 07:07:30||937.8||937.8||937.8||937.8|1052
1627974470000|2021-08-03 07:07:50|938.6|938|939.2|938.8|939.6|939|938.6|937.8|6546
1627974480000|2021-08-03 07:08:00|939|938.6|939.2|938.4|939.2|938.6|939|938.4|1437
1627974490000|2021-08-03 07:08:10|939.4|938.6|939.4|938.6|939.4|938.8|939.4|938.6|1747
1627974500000|2021-08-03 07:08:20|939.2|937.4|939.2|938.6|939.4|938.6|937.8|937.2|54942
1627974510000|2021-08-03 07:08:30|939|938.4|938.6|938|939|938.4|938.6|938|424
1627974520000|2021-08-03 07:08:40|938.8|938.2|939|938.4|939|938.4|938.8|938|2440
1627974530000|2021-08-03 07:08:50|938.8|938.2|938.6|938|938.8|938.4|938.6|938|1589
1627974540000|2021-08-03 07:09:00|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|2971
1627974550000|2021-08-03 07:09:10|938.8|938.4|939|938.4|939|938.4|938.8|938.4|3200
1627974560000|2021-08-03 07:09:20|939.4|938.6|939.2|938.8|939.4|938.8|939.2|938.6|31348
1627974570000|2021-08-03 07:09:30|939.4|939|939.4|938.8|939.4|939|939.4|938.8|3687
1627974580000|2021-08-03 07:09:40|939.6|939|939.4|939.2|939.6|939.2|939.4|939|26271
1627974590000|2021-08-03 07:09:50|939.6|939|939.4|939.2|939.6|939.2|939.4|939|10508
1627974600000|2021-08-03 07:10:00|939.6|939.4|940.4|940|940.6|940|939.6|939.2|18953
1627974610000|2021-08-03 07:10:10|940.6|940.2|940.8|940.2|940.8|940.2|940.6|940.2|4346
1627974620000|2021-08-03 07:10:20|940.6|940|940.8|940|940.8|940|940.4|940|1310
1627974630000|2021-08-03 07:10:30||940.2||940.2||940.2||940.2|0
1627974640000|2021-08-03 07:10:40|941|940.4|941.2|940.6|941.2|940.6|940.8|940.2|2738
1627974650000|2021-08-03 07:10:50||940.8||940.6||940.8||940.6|0
1627974670000|2021-08-03 07:11:10||940.8||940.8||941||940.6|1344
1627974700000|2021-08-03 07:11:40|941.4|941|941.4|940.8|941.4|941|941.4|940.8|500
1627974720000|2021-08-03 07:12:00|941.2|940.6|941|940.4|941.4|940.6|940.6|940|5938
1627974730000|2021-08-03 07:12:10|940.8||940.8||940.8||940.6||0
1627974770000|2021-08-03 07:12:50|940.6|940.2|940.6|940|940.8|940.2|940.2|939.8|5266
1627974780000|2021-08-03 07:13:00|940.4|940.2|940.8|940.2|940.8|940.2|940.4|940.2|0
1627974790000|2021-08-03 07:13:10|940.6|940|940.8|940.2|940.8|940.2|940.2|940|16000
1627974800000|2021-08-03 07:13:20|940.6|940|940.6|940.2|940.6|940.2|940.6|940|307
1627974820000|2021-08-03 07:13:40|940.8|940.4|941.2|940.6|941.2|940.8|940.8|940.4|3053
1627974830000|2021-08-03 07:13:50||940.8||940.8||940.8||940.8|0
1627974840000|2021-08-03 07:14:00|941|941|941.4|941|941.4|941.2|941|940.8|960
1627974850000|2021-08-03 07:14:10|941.8|941.2|941.8|941.2|942|941.4|941.8|941.2|123
1627974860000|2021-08-03 07:14:20|941.6||941.6||941.6||941.6||0
1627974870000|2021-08-03 07:14:30|941.4|941.4|941.2|940.6|942|941.6|941.2|940.6|12773
1627974880000|2021-08-03 07:14:40|941|940.8|940.6|940.2|941.2|941|940.4|940.2|3523
1627974890000|2021-08-03 07:14:50|940.2|940|940.6|939.8|940.6|940|940.2|939.8|221
1627974900000|2021-08-03 07:15:00|940.4|939.6|940|939.6|940.4|939.8|940|939.4|0
1627974920000|2021-08-03 07:15:20|940.2|939.8|941.8|941|941.8|941|940.2|939.8|5343
1627974930000|2021-08-03 07:15:30|941.6|940.8|941.6|941|941.6|941|941.2|940.8|600
1627974940000|2021-08-03 07:15:40|941.4||941.6||941.8||941.4||0
1627974950000|2021-08-03 07:15:50|941.8|941.2|941.2|940.8|941.8|941.2|941.2|940.8|1312
1627974960000|2021-08-03 07:16:00|941|940.6|940.4|940|941.2|940.6|940.2|940|9082
1627974970000|2021-08-03 07:16:10|940.2|939.8|939.6|939|940.4|939.8|939.4|938.8|7985
1627974980000|2021-08-03 07:16:20||939.2||939.2||939.4||939.2|69
1627974990000|2021-08-03 07:16:30|939.4|939.4|939|938.6|939.4|939.4|939|938.6|6880
1627975000000|2021-08-03 07:16:40||938.8||938.6||938.8||938.6|0
1627975010000|2021-08-03 07:16:50|939.2|938.8|939.8|939.2|939.8|939.4|939.2|938.6|596
1627975020000|2021-08-03 07:17:00|939.6|939|940|939.4|940|939.6|939.4|939|0
1627975030000|2021-08-03 07:17:10|939.8|939.2|939.8|939.2|940|939.2|939.4|939|163
1627975040000|2021-08-03 07:17:20|940|939.4|939.4|939|940|939.4|939.4|939|2000
1627975050000|2021-08-03 07:17:30|939.6|939.2|939.6|939|939.6|939.2|939.4|939|0
1627975060000|2021-08-03 07:17:40|939.4|939.2|939.8|939.2|939.8|939.6|939.4|939|13261
1627975070000|2021-08-03 07:17:50|940|939.4|939.6|939|940.2|939.8|939.4|939|203
1627975080000|2021-08-03 07:18:00|939.4|939.2|938.4|937.8|939.8|939.2|937.8|937.6|5141
1627975090000|2021-08-03 07:18:10|938.2|938|938.2|937.6|938.4|938|938|937.6|2062
1627975100000|2021-08-03 07:18:20||937.8||937.6||937.8||937.6|0
1627975120000|2021-08-03 07:18:40|938|937.8|937.8|937.6|938|937.8|937.8|937.6|2921
1627975130000|2021-08-03 07:18:50|938|937.4|939.6|939.2|940|939.4|938|937.4|4667
1627975140000|2021-08-03 07:19:00|939.8||939.8||939.8||939.6||0
1627975150000|2021-08-03 07:19:10||939.4||939.4||939.4||939.4|0
1627975160000|2021-08-03 07:19:20|940|939.6|939.8|939.6|940.4|939.8|939.6|939.2|6238
1627975170000|2021-08-03 07:19:30|940|939.4|940|939.6|940|939.6|940|939.4|1439
1627975180000|2021-08-03 07:19:40|940.2|939.8|940.4|940|940.6|940|940.2|939.6|1127
1627975200000|2021-08-03 07:20:00|940.2|939.8|940.2|939.6|940.2|939.8|940.2|939.6|427
1627975210000|2021-08-03 07:20:10|940|939.8|940|939.6|940.2|939.8|940|939.6|0
1627975220000|2021-08-03 07:20:20|939.8|939.4|939.4|938.8|940|939.6|939.2|938.8|5906
1627975230000|2021-08-03 07:20:30|939.2|938.6|938.4|938|939.2|938.6|938.2|938|3991
1627975240000|2021-08-03 07:20:40|938.2|937.8|938.4|938|938.4|938|937.8|937.6|1
1627975250000|2021-08-03 07:20:50|938.6|938.2|939|938.6|939|938.6|938.6|938|2373
1627975260000|2021-08-03 07:21:00|939.2|938.4|938.6|938.4|939.2|938.6|938.6|938.4|0
1627975270000|2021-08-03 07:21:10|938.8|938.2|938.8|938.2|938.8|938.2|938.2|937.6|5136
1627975280000|2021-08-03 07:21:20|938.6|938|938.2|937.8|938.6|938|938.2|937.8|1460
1627975290000|2021-08-03 07:21:30|938|937.6|938.2|937.6|938.2|937.6|938|937.6|0
1627975300000|2021-08-03 07:21:40|938.6|937.8|938.8|938.4|938.8|938.4|938.6|937.8|5991
1627975310000|2021-08-03 07:21:50|939|938.6|939.6|939|939.6|939|938.8|938.4|1121
1627975320000|2021-08-03 07:22:00|939.4|938.8|939.6|939.2|940.2|939.6|939.4|938.8|0
1627975330000|2021-08-03 07:22:10|939.8|939.4|939.8|939.2|939.8|939.4|939.8|939.2|0
1627975340000|2021-08-03 07:22:20|939.6|939.4|939.6|939|940|939.4|939.2|938.6|6219
1627975350000|2021-08-03 07:22:30|939.4|938.8|939.2|938.6|939.4|938.8|939.2|938.6|481
1627975360000|2021-08-03 07:22:40|939|938.4|939|938.4|939|938.6|938.6|938.2|0
1627975370000|2021-08-03 07:22:50|938.8|938.6|938.8|938.2|939|938.6|938.8|938.2|0
1627975380000|2021-08-03 07:23:00|938.6|938|938|937.6|938.6|938|938|937.6|138
1627975390000|2021-08-03 07:23:10|937.8|937.4|937.4|937|938|937.4|937.2|937|6472
1627975410000|2021-08-03 07:23:30|937.2|936.8|937|936.8|937.4|936.8|937|936.8|366
1627975420000|2021-08-03 07:23:40|937.2||937.2||937.4||937.2||0
1627975430000|2021-08-03 07:23:50|937|936.6|936.8|936.4|937.2|936.6|936.8|936.2|3787
1627975440000|2021-08-03 07:24:00|936.6|936.2|937|936.4|937|936.6|936.2|935.8|1111
1627975450000|2021-08-03 07:24:10|936.8|936.2|937|936.6|937|936.6|936.6|936.2|0
1627975460000|2021-08-03 07:24:20||936.4||936.4||936.4||936.4|0
1627975470000|2021-08-03 07:24:30||936.6||936.6||936.6||936.4|0
1627975480000|2021-08-03 07:24:40|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|0
1627975490000|2021-08-03 07:24:50|936.4|936.2|936|935.6|936.4|936.2|936|935.6|20
1627975500000|2021-08-03 07:25:00|936.2||936.2||936.2||936||0
1627975510000|2021-08-03 07:25:10|936.4|935.8|936.6|936|937|936.4|936.2|935.8|5796
1627975520000|2021-08-03 07:25:20|936.4||936.2||936.4||936.2||0
1627975530000|2021-08-03 07:25:30|936.4||936.4||936.4||936.4||0
1627975540000|2021-08-03 07:25:40|936.6|936.2|937|936.4|937|936.4|936.6|936.2|257
1627975550000|2021-08-03 07:25:50||936.6||936.4||936.6||936.4|0
1627975560000|2021-08-03 07:26:00|936.8|936.6|937|936.6|937|936.6|936.6|936.4|1000
1627975600000|2021-08-03 07:26:40|937.2|936.8|937.8|937.2|937.8|937.2|937.2|936.6|1931
1627975610000|2021-08-03 07:26:50|937.6|937.4|937.8|937.4|938|937.6|937.6|937.2|8752
1627975620000|2021-08-03 07:27:00|938|937.2|938.4|938|938.4|938|938|937.2|139
1627975630000|2021-08-03 07:27:10|938.6|938.2|938.8|938.4|939|938.6|938.6|938|50
1627975650000|2021-08-03 07:27:30|939|938.6|939|938.6|939|938.8|938.8|938.4|500
1627975660000|2021-08-03 07:27:40|938.8|938.4|939.4|938.8|939.4|939|938.4|938|12074
1627975670000|2021-08-03 07:27:50|939.2|938.6|939.4|938.8|939.6|939|938.6|938|8571
1627975680000|2021-08-03 07:28:00|939.2|939|939.4|939|939.4|939.2|939.2|938.8|2523
1627975690000|2021-08-03 07:28:10||939.2||939.2||939.2||939|0
1627975700000|2021-08-03 07:28:20|939.6|939|939.4|939|939.6|939|939.4|939|727
1627975760000|2021-08-03 07:29:20|939.2|938.8|939.2|939|939.4|939|938.8|938.2|7659
1627975780000|2021-08-03 07:29:40|939.4|938.8|939.2|938.8|939.4|939.2|939.2|938.8|910
1627975790000|2021-08-03 07:29:50|939|938.6|938.6|938|939.2|938.6|938.6|938|4464
1627975800000|2021-08-03 07:30:00|938.4|937.8|938.4|937.8|938.4|938|938.2|937.8|0
1627975810000|2021-08-03 07:30:10||938||938||938||938|0
1627975820000|2021-08-03 07:30:20|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938|1028
1627975830000|2021-08-03 07:30:30|938.8|938.4|939.6|939|939.6|939.2|938.8|938.2|135
1627975840000|2021-08-03 07:30:40|939.4|938.8|939.6|939.2|939.6|939.2|939.4|938.8|0
1627975850000|2021-08-03 07:30:50|||||||||1500
1627975870000|2021-08-03 07:31:10|939.4|939|939.6|939.2|939.6|939.2|938.8|938.4|11247
1627975880000|2021-08-03 07:31:20|939.4|939|939.2|938.8|939.4|939|939.2|938.8|436
1627975900000|2021-08-03 07:31:40|939|938.6|939|938.4|939.2|938.6|938.8|938.2|270
1627975910000|2021-08-03 07:31:50|938.8|938.2|938.8|938.4|938.8|938.4|938.8|938.2|200
1627975920000|2021-08-03 07:32:00|938.6|938.2|938.8|938.4|938.8|938.6|938.6|938.2|0
1627975930000|2021-08-03 07:32:10|939|938.6|939.2|938.6|939.4|938.8|939|938.6|0
1627975940000|2021-08-03 07:32:20|939.4|938.8|939.4|939|939.4|939|939.2|938.8|0
1627975950000|2021-08-03 07:32:30|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|2090
1627975960000|2021-08-03 07:32:40|939.8|939.4|939.6|939.2|939.8|939.4|939.4|939.2|5124
1627975980000|2021-08-03 07:33:00|939.4|939|939.2|938.6|939.6|939|939|938.6|1285
1627975990000|2021-08-03 07:33:10|939||939||939||939||0
1627976000000|2021-08-03 07:33:20|939.2|938.8|939.4|939|939.4|939|939.2|938.8|3851
1627976020000|2021-08-03 07:33:40|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939|1112
1627976030000|2021-08-03 07:33:50|940|939.6|940.4|939.8|940.6|940.2|940|939.4|7319
1627976040000|2021-08-03 07:34:00||940||940.2||940.2||939.8|1141
1627976050000|2021-08-03 07:34:10|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|4539
1627976060000|2021-08-03 07:34:20|940.4|940.2|940.6|940.2|940.6|940.4|940.4|940.2|3394
1627976070000|2021-08-03 07:34:30|940.4|940.4|940.6|940.2|940.6|940.4|940.4|940.2|0
1627976080000|2021-08-03 07:34:40|940.4|939.8|939.6|939.2|940.6|939.8|939.4|939.2|6711
1627976090000|2021-08-03 07:34:50|939.8|939.4|939.4|939|939.8|939.4|939.2|938.8|13
1627976100000|2021-08-03 07:35:00|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939|0
1627976110000|2021-08-03 07:35:10|939.4|939|939.4|939|939.6|939|939.2|939|0
1627976120000|2021-08-03 07:35:20|939.6|939.2|939.6|939|939.8|939.2|939.4|939|0
1627976130000|2021-08-03 07:35:30|939.4||939.4||939.4||939.4||0
1627976140000|2021-08-03 07:35:40|939.6||939.4||939.6||939.4||0
1627976150000|2021-08-03 07:35:50|939.2|938.8|939|938.6|939.4|938.8|939|938.4|594
1627976160000|2021-08-03 07:36:00|939.4|938.8|939.8|939.2|939.8|939.2|939.4|938.6|4684
1627976180000|2021-08-03 07:36:20|939.6||939.6||939.6||939.6||0
1627976190000|2021-08-03 07:36:30|939.8|939.4|939.8|939.4|940|939.6|939.8|939.2|613
1627976200000|2021-08-03 07:36:40|940||939.8||940||939.8||0
1627976210000|2021-08-03 07:36:50|939.6|939.2|939.6|939.2|939.8|939.4|939|938.6|19481
1627976220000|2021-08-03 07:37:00|939.8|939.4|940|939.6|940|939.6|939.8|939.2|449
1627976230000|2021-08-03 07:37:10|939.8||939.8||939.8||939.8||0
1627976240000|2021-08-03 07:37:20|940|939.4|939.8|939.4|940|939.6|939.4|939.2|6011
1627976310000|2021-08-03 07:38:30|939.6|939.6|939|938.6|939.6|939.6|939|938.6|763
1627976320000|2021-08-03 07:38:40|939.2|938.8|939.4|938.8|939.4|938.8|939.2|938.8|0
1627976330000|2021-08-03 07:38:50|939.2|939|939.4|939.2|939.4|939.2|939.2|939|0
1627976340000|2021-08-03 07:39:00|939.6|939|939.8|939.4|939.8|939.6|939.6|939|8
1627976350000|2021-08-03 07:39:10|939.6||939.6||939.8||939.6||0
1627976360000|2021-08-03 07:39:20|939.8|939.2|939.4|938.8|939.8|939.2|939.4|938.8|1536
1627976370000|2021-08-03 07:39:30|939.6|939|939.6|939|939.6|939.2|939.6|939|0
1627976380000|2021-08-03 07:39:40||939.2||939.2||939.2||939|0
1627976410000|2021-08-03 07:40:10|939.8|939.4|940|939.8|940|939.8|939.8|939.2|601
1627976420000|2021-08-03 07:40:20|940.2|940|940.4|940|940.4|940|940.2|940|14198
1627976440000|2021-08-03 07:40:40|940.2|939.8|940.2|939.8|940.4|939.8|940|939.8|1361
1627976450000|2021-08-03 07:40:50||940||939.8||940||939.8|848
1627976460000|2021-08-03 07:41:00|940.4|940|940.4|940|940.4|940.2|940.4|939.8|1392
1627976470000|2021-08-03 07:41:10|940.2|939.8|940.4|940|940.4|940.2|940.2|939.8|0
1627976490000|2021-08-03 07:41:30|940.6|940.2|940.6|940.2|940.6|940.4|940.2|940|6233
1627976500000|2021-08-03 07:41:40||940.4||940.4||940.4||940.4|0
1627976510000|2021-08-03 07:41:50|940.8|940.6|941|940.6|941|940.6|940.8|940.6|2068
1627976530000|2021-08-03 07:42:10||940.8||940.8||940.8||940.8|0
1627976550000|2021-08-03 07:42:30|941.2|941|941.4|941|941.4|941|941.2|940.8|1118
1627976580000|2021-08-03 07:43:00|941.2|940.8|941.2|940.8|941.4|940.8|941|940.8|6794
1627976590000|2021-08-03 07:43:10|941|941|941.2|940.8|941.4|941|941|940.8|21494
1627976610000|2021-08-03 07:43:30|941||941.2||941.2||941||0
1627976620000|2021-08-03 07:43:40|941.4|941|941.8|941.4|942|941.8|941.4|941|14697
1627976630000|2021-08-03 07:43:50|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941|4786
1627976640000|2021-08-03 07:44:00|941.4|941|941.4|941|941.4|941|941.4|941|350
1627976670000|2021-08-03 07:44:30|941.2|940.8|941.2|941|941.2|941|941|940.8|3207
1627976680000|2021-08-03 07:44:40|941|940.6|941.2|940.8|941.2|940.8|941|940.6|1451
1627976700000|2021-08-03 07:45:00|941.4|941|941.6|941.2|941.6|941.2|941.4|940.8|743
1627976710000|2021-08-03 07:45:10|941.4||941.6||941.6||941.4||0
1627976730000|2021-08-03 07:45:30|||||||||750
1627976740000|2021-08-03 07:45:40|941.4|941|941.4|941|941.6|941|941.2|940.8|4601
1627976750000|2021-08-03 07:45:50|941.6|941.2|942.2|941.8|942.4|942|941.4|941|14290
1627976770000|2021-08-03 07:46:10|942.4|942|942.8|942.4|943|942.6|942.4|941.6|12621
1627976780000|2021-08-03 07:46:20|942.6|942.2|942.8|942.2|942.8|942.4|942.4|942.2|10772
1627976790000|2021-08-03 07:46:30|942.6|942|941.8|941.4|942.6|942.2|941.6|941.2|16670
1627976800000|2021-08-03 07:46:40|941.6|941.2|941|940.6|941.8|941.2|941|940.6|1943
1627976810000|2021-08-03 07:46:50|941.2|940.4|941.6|941.2|941.6|941.2|941.2|940.4|1127
1627976820000|2021-08-03 07:47:00|941.8||941.8||941.8||941.4||0
1627976830000|2021-08-03 07:47:10|941.6||941.6||941.6||941.4||0
1627976840000|2021-08-03 07:47:20|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.4|421
1627976850000|2021-08-03 07:47:30|942|941.6|942.2|941.8|942.4|942|942|941.6|1519
1627976860000|2021-08-03 07:47:40|942|941.6|942.2|941.6|942.2|941.6|941.8|941.4|10113
1627976870000|2021-08-03 07:47:50|942|941.4|942|941.4|942|941.4|941.8|941.4|0
1627976880000|2021-08-03 07:48:00|941.8|941.2|942|941.6|942|941.6|941.4|941.2|6392
1627976890000|2021-08-03 07:48:10|941.8||942||942||941.8||0
1627976900000|2021-08-03 07:48:20|942.2|941.8|942.6|942|942.6|942.2|942.2|941.6|1841
1627976910000|2021-08-03 07:48:30|942.4|942.2|942.6|942.2|942.6|942.4|942.4|942.2|0
1627976920000|2021-08-03 07:48:40|942.4|942|942.6|942|942.6|942|942.4|942|619
1627976930000|2021-08-03 07:48:50|942.8|942.2|942.8|942.6|943|942.6|942.8|942.2|7096
1627976940000|2021-08-03 07:49:00|943|942.8|943|942.4|943.4|943|943|942.4|17816
1627976950000|2021-08-03 07:49:10|942.8|942.6|942.8|942.2|942.8|942.6|942.8|942.2|529
1627976960000|2021-08-03 07:49:20|942.6|942|942.4|942|942.6|942|942.4|942|0
1627976970000|2021-08-03 07:49:30|942.6|942.2|942.6|942|942.6|942.2|942.4|942|970
1627976980000|2021-08-03 07:49:40||942.4||942||942.4||942|1773
1627976990000|2021-08-03 07:49:50|942.8|942.4|942.8|942.4|943|942.6|942.6|942.4|5559
1627977000000|2021-08-03 07:50:00|943|942.6|943.2|942.8|943.2|942.8|942.8|942.4|286
1627977010000|2021-08-03 07:50:10|943|942.6|942.6|942|943|942.6|942.6|942|2687
1627977020000|2021-08-03 07:50:20|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1627977030000|2021-08-03 07:50:30|942.2|942|941.8|941.4|942.4|942|941.8|941.4|7479
1627977040000|2021-08-03 07:50:40|942|941.6|942.4|941.8|942.4|942|942|941.6|1618
1627977060000|2021-08-03 07:51:00|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942|0
1627977070000|2021-08-03 07:51:10|942.4|942|942.4|941.8|942.6|942|942.2|941.6|948
1627977080000|2021-08-03 07:51:20|942.2||942.4||942.4||942.2||0
1627977090000|2021-08-03 07:51:30|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|0
1627977100000|2021-08-03 07:51:40|942|941.4|942|941.6|942.2|941.8|941.8|941.4|1
1627977110000|2021-08-03 07:51:50|941.8|941.4|941.8|941.4|942|941.4|941.8|941.2|0
1627977120000|2021-08-03 07:52:00|941.6|941.2|941.6|941.2|941.6|941.2|941.2|941|2320
1627977130000|2021-08-03 07:52:10|941.8|941.4|942.2|941.6|942.2|941.6|941.8|941.4|0
1627977140000|2021-08-03 07:52:20|942||942||942||942||0
1627977150000|2021-08-03 07:52:30|942.2||942||942.2||942||100
1627977160000|2021-08-03 07:52:40|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|0
1627977170000|2021-08-03 07:52:50|942.4|942|942.4|942.2|942.6|942.2|942.4|942|20093
1627977180000|2021-08-03 07:53:00|942.2|942|942.2|941.8|942.4|942.2|942.2|941.8|4386
1627977190000|2021-08-03 07:53:10|942||942.2||942.2||942||402
1627977200000|2021-08-03 07:53:20|942.4|942|942.2|941.8|942.4|942.2|942.2|941.8|5130
1627977210000|2021-08-03 07:53:30|942|941.6|942|941.6|942|941.6|942|941.6|2885
1627977220000|2021-08-03 07:53:40|942.2|941.8|942|941.8|942.2|941.8|942|941.6|3000
1627977230000|2021-08-03 07:53:50|942.2|942|942.4|942|942.4|942.2|942.2|942|8565
1627977260000|2021-08-03 07:54:20|942.2|941.8|942.2|942|942.2|942|942.2|941.8|62
1627977270000|2021-08-03 07:54:30|942.4|942.2|942.8|942.6|943|942.6|942.4|942|7286
1627977280000|2021-08-03 07:54:40|943||942.8||943||942.8||259
1627977300000|2021-08-03 07:55:00|943|942.8|942.8|942.6|943|942.8|942.8|942.6|13960
1627977310000|2021-08-03 07:55:10|943|942.4|942.6|942|943|942.4|942.6|942|5091
1627977320000|2021-08-03 07:55:20|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|0
1627977330000|2021-08-03 07:55:30|942.4|942|942.6|942.2|942.6|942.4|942.2|942|14010
1627977350000|2021-08-03 07:55:50|942.4|942.4|942.8|942.6|943|942.8|942.4|942.2|14281
1627977360000|2021-08-03 07:56:00|943|942.4|942.6|942.2|943|942.4|942.6|942.2|3626
1627977370000|2021-08-03 07:56:10|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.2|0
1627977380000|2021-08-03 07:56:20||942.6||942.6||942.6||942.6|0
1627977390000|2021-08-03 07:56:30|||||||||1189
1627977420000|2021-08-03 07:57:00|||||||||968
1627977430000|2021-08-03 07:57:10|943|942.8|943.2|943|943.2|943|942.8|942.6|11269
1627977440000|2021-08-03 07:57:20|943.4|943.2|943.6|943.4|943.6|943.4|943.4|943.2|6959
1627977460000|2021-08-03 07:57:40|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|5554
1627977470000|2021-08-03 07:57:50||943.4||943.4||943.4||943.4|0
1627977480000|2021-08-03 07:58:00|943.8|943.6|943.8|943.4|943.8|943.6|943.6|943.4|11635
1627977500000|2021-08-03 07:58:20|943.6||943.8||943.8||943.6||3455
1627977530000|2021-08-03 07:58:50|943.6|943.2|943.4|943|943.8|943.2|943.2|943|1847
1627977550000|2021-08-03 07:59:10|943.2|942.8|943.2|943|943.2|943|943|942.6|5765
1627977560000|2021-08-03 07:59:20||942.8||942.6||942.8||942.6|1200
1627977570000|2021-08-03 07:59:30|943|942.4|942.6|942.2|943|942.6|942.2|942|951
1627977580000|2021-08-03 07:59:40|942.4|942|942.2|942|942.6|942|942.2|942|1074
1627977590000|2021-08-03 07:59:50|942.4|942.2|942.6|942|942.6|942.4|942.4|942|2828
1627977600000|2021-08-03 08:00:00|942.8|942.2|942.8|942.4|942.8|942.6|942.6|942.2|8535
1627977610000|2021-08-03 08:00:10|942.6|942.2|942.4|942|942.8|942.2|942.2|942|2960
1627977620000|2021-08-03 08:00:20|942.6||942.4||942.6||942.4||0
1627977630000|2021-08-03 08:00:30|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|0
1627977640000|2021-08-03 08:00:40|942.4|942|942.6|942.2|942.6|942.2|942.2|942|16400
1627977650000|2021-08-03 08:00:50|942.4|942|942.4|942|942.6|942.2|942.2|942|4859
1627977660000|2021-08-03 08:01:00|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|513
1627977670000|2021-08-03 08:01:10|942|942|942.4|942|942.4|942|942|942|7100
1627977680000|2021-08-03 08:01:20|942.2|941.8|942.4|941.8|942.4|941.8|942.2|941.8|0
1627977690000|2021-08-03 08:01:30||942||942||942||942|0
1627977700000|2021-08-03 08:01:40|942.6|942.2|942.6|942.2|942.6|942.4|942.6|942.2|1054
1627977710000|2021-08-03 08:01:50|942.4|942|942.6|942.2|942.6|942.2|942.2|942|3464
1627977720000|2021-08-03 08:02:00||942.4||942.4||942.4||942.4|0
1627977730000|2021-08-03 08:02:10|942.8|942.6|942.6|942.2|943|942.6|942.4|942|12916
1627977740000|2021-08-03 08:02:20|942.4|942|942.4|942|942.4|942|942.2|941.8|553
1627977760000|2021-08-03 08:02:40|942.6||942.6||942.6||942.4||0
1627977770000|2021-08-03 08:02:50|942.4|941.8|942.2|941.8|942.4|941.8|942|941.8|4544
1627977780000|2021-08-03 08:03:00|942.4|942|942.4|942|942.4|942|942.4|942|0
1627977790000|2021-08-03 08:03:10|942.6|942.2|943|942.6|943|942.6|942.6|942|6278
1627977800000|2021-08-03 08:03:20|942.8|942.8|943|942.6|943|942.8|942.8|942.6|4353
1627977810000|2021-08-03 08:03:30|943.2|942.8|943|942.8|943.2|943|943|942.6|1458
1627977820000|2021-08-03 08:03:40|943.2|943|943.2|943|943.4|943|943|943|1000
1627977830000|2021-08-03 08:03:50||942.8||942.8||943||942.8|0
1627977840000|2021-08-03 08:04:00||943||942.8||943||942.8|0
1627977860000|2021-08-03 08:04:20|943|942.6|942.6|942.2|943|942.6|942.6|942.2|563
1627977870000|2021-08-03 08:04:30|942.4|942.4|942.6|942.2|942.8|942.4|942.4|942.2|20
1627977890000|2021-08-03 08:04:50|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1627977900000|2021-08-03 08:05:00||942.2||942.4||942.4||942.2|0
1627977910000|2021-08-03 08:05:10|942.6|942.2|942.8|942.4|942.8|942.6|942.6|942.2|2747
1627977920000|2021-08-03 08:05:20|942.6|942.2|942.8|942.2|942.8|942.2|942.6|942.2|0
1627977930000|2021-08-03 08:05:30|942.6|942.4|942.8|942.2|942.8|942.4|942.6|942.2|0
1627977940000|2021-08-03 08:05:40|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|1032
1627977950000|2021-08-03 08:05:50|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942.2|7238
1627977970000|2021-08-03 08:06:10|942.6|942.2|942.4|942|942.6|942.2|942.2|942|2896
1627978000000|2021-08-03 08:06:40|942.2|942.2|942.6|942.4|942.6|942.4|942.2|942|7104
1627978010000|2021-08-03 08:06:50|942.8||942.8||942.8||942.8||121
1627978030000|2021-08-03 08:07:10|942.6||942.6||942.6||942.6||3653
1627978040000|2021-08-03 08:07:20|942.8|942.6|942.8|942.4|943|942.6|942.6|942.4|975
1627978050000|2021-08-03 08:07:30|942.6||942.8||942.8||942.6||0
1627978060000|2021-08-03 08:07:40|942.6|942.2|942.4|942|942.6|942.2|942.2|942|1239
1627978080000|2021-08-03 08:08:00||942.2||942.2||942.2||942|0
1627978090000|2021-08-03 08:08:10|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|3000
1627978140000|2021-08-03 08:09:00|942.6|942.2|942.2|941.8|942.8|942.2|942|941.8|15890
1627978170000|2021-08-03 08:09:30|942|942|942|941.8|942.4|942.2|942|941.8|10559
1627978200000|2021-08-03 08:10:00|||||||||1530
1627978230000|2021-08-03 08:10:30|942.2|942|942.2|941.8|942.2|942|942.2|941.8|58
1627978250000|2021-08-03 08:10:50|942||942.2||942.2||942||1105
1627978270000|2021-08-03 08:11:10|942.4|942|942.4|942.2|942.4|942.2|942.4|942|2348
1627978280000|2021-08-03 08:11:20||942||942||942||942|0
1627978290000|2021-08-03 08:11:30|942.2|941.8|942.2|941.8|942.2|942|942|941.8|3885
1627978300000|2021-08-03 08:11:40|942.4||942.2||942.4||942.2||0
1627978320000|2021-08-03 08:12:00|942.4||942.2||942.4||942.2||1
1627978340000|2021-08-03 08:12:20|942||942||942||942||0
1627978350000|2021-08-03 08:12:30|942.2||942.2||942.2||942.2||2180
1627978370000|2021-08-03 08:12:50|942|941.6|942|941.6|942|941.6|941.8|941.6|4019
1627978380000|2021-08-03 08:13:00|941.8||942||942||941.8||0
1627978410000|2021-08-03 08:13:30|941.8||942||942||941.8||2809
1627978420000|2021-08-03 08:13:40|942.2|941.8|942.2|941.8|942.2|942|942.2|941.8|1
1627978430000|2021-08-03 08:13:50|942.4|942|941.2|940.8|942.4|942|941.2|940.8|15935
1627978440000|2021-08-03 08:14:00|941|940.6|941.2|940.6|941.2|940.8|940.8|940.6|58
1627978450000|2021-08-03 08:14:10|941|940.4|940.8|940.4|941|940.6|940.8|940.4|0
1627978460000|2021-08-03 08:14:20||940.6||940.6||940.6||940.4|0
1627978470000|2021-08-03 08:14:30|941|940.8|941|940.6|941.2|940.8|941|940.6|0
1627978480000|2021-08-03 08:14:40|940.8|940.4|941|940.6|941|940.6|940.6|940.4|5712
1627978500000|2021-08-03 08:15:00|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|0
1627978540000|2021-08-03 08:15:40|941|940.6|940.6|940.2|941|940.6|940.4|940.2|4791
1627978560000|2021-08-03 08:16:00|940.4||940.4||940.6||940.4||10
1627978610000|2021-08-03 08:16:50|940.2|940|940.4|940|940.4|940.2|940.2|940|5718
1627978620000|2021-08-03 08:17:00|940.2|939.8|940|939.6|940.4|939.8|939.8|939.6|29802
1627978630000|2021-08-03 08:17:10|940.2|940|941|940.6|941|940.6|940.2|940|3364
1627978650000|2021-08-03 08:17:30|940.8|940.8|941.2|940.8|941.2|940.8|940.8|940.6|6104
1627978670000|2021-08-03 08:17:50|941|940.6|941|940.6|941|940.6|941|940.6|0
1627978680000|2021-08-03 08:18:00|||||||||90
1627978690000|2021-08-03 08:18:10|941.2||941||941.2||941||0
1627978700000|2021-08-03 08:18:20|941.2|940.8|940.8|940.4|941.2|940.8|940.6|940.4|7672
1627978710000|2021-08-03 08:18:30|940.6|940.2|940.4|940.2|940.8|940.2|940.2|940|2216
1627978740000|2021-08-03 08:19:00|940.2|940|940|939.6|940.4|940|939.8|939.6|7032
1627978750000|2021-08-03 08:19:10|939.8|939.4|940.2|939.8|940.2|939.8|939.6|939.4|24655
1627978760000|2021-08-03 08:19:20|940|940|940.2|940|940.2|940|940|939.8|1000
1627978780000|2021-08-03 08:19:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|853
1627978790000|2021-08-03 08:19:50|940.2|940|940.2|940|940.4|940|940.2|940|2348
1627978800000|2021-08-03 08:20:00|940|939.8|940|939.8|940|939.8|940|939.8|3374
1627978830000|2021-08-03 08:20:30|939.8|939.6|939.8|939.4|939.8|939.8|939.8|939.4|2273
1627978840000|2021-08-03 08:20:40|940|939.6|940|939.6|940|939.6|940|939.6|0
1627978860000|2021-08-03 08:21:00|939.8||940||940||939.8||0
1627978870000|2021-08-03 08:21:10|939.8|939.4|940|939.6|940|939.6|939.6|939.4|263
1627978880000|2021-08-03 08:21:20|939.8||940||940||939.8||470
1627978890000|2021-08-03 08:21:30|939.8|939.4|940|939.8|940|939.8|939.6|939.4|12774
1627978910000|2021-08-03 08:21:50|940.2|940|940.4|940.2|940.4|940.2|940.2|940|10780
1627978920000|2021-08-03 08:22:00|940.6|940|940.2|940|940.6|940|940.2|940|2287
1627978930000|2021-08-03 08:22:10|940|939.8|940.2|939.8|940.2|939.8|940|939.8|1814
1627978940000|2021-08-03 08:22:20|940|939.6|940|939.6|940|939.6|939.8|939.4|1124
1627978950000|2021-08-03 08:22:30|939.8|939.4|939.8|939.4|940|939.4|939.6|939.4|1265
1627978970000|2021-08-03 08:22:50|940|939.6|939.8|939.4|940|939.6|939.8|939.4|0
1627978980000|2021-08-03 08:23:00|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939|585
1627979010000|2021-08-03 08:23:30|939.8|939.4|939.8|939.6|940|939.6|939.8|939.4|1126
1627979030000|2021-08-03 08:23:50|939.6|939.4|939.8|939.6|939.8|939.6|939.6|939.4|596
1627979040000|2021-08-03 08:24:00|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|3
1627979050000|2021-08-03 08:24:10|939.4|939.2|939.4|939|939.6|939.2|939|938.8|6075
1627979080000|2021-08-03 08:24:40|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|861
1627979090000|2021-08-03 08:24:50|939.6||939.8||939.8||939.6||358
1627979100000|2021-08-03 08:25:00|939.6|939.6|939.8|939.4|939.8|939.6|939.6|939.4|1000
1627979110000|2021-08-03 08:25:10||939.6||939.6||939.6||939.6|0
1627979120000|2021-08-03 08:25:20|940|939.8|940.4|940|940.4|940|940|939.8|2561
1627979130000|2021-08-03 08:25:30|940.2|939.8|940|939.6|940.4|939.8|939.8|939.4|2297
1627979140000|2021-08-03 08:25:40|939.8|939.4|939.8|939.4|940|939.6|939.8|939.4|0
1627979150000|2021-08-03 08:25:50||939.6||939.4||939.6||939.4|0
1627979170000|2021-08-03 08:26:10||939.6||939.6||939.6||939.6|0
1627979180000|2021-08-03 08:26:20|940|939.8|940.2|939.8|940.2|939.8|940|939.8|250
1627979190000|2021-08-03 08:26:30|940|939.6|940|939.6|940.2|939.8|940|939.6|0
1627979200000|2021-08-03 08:26:40|940.2|939.8|940.4|940|940.6|940|940|939.8|0
1627979210000|2021-08-03 08:26:50|940.6|940.2|940.6|940.4|940.6|940.4|940.4|940.2|2675
1627979220000|2021-08-03 08:27:00|940.8|940.6|940.6|940.2|940.8|940.6|940.2|939.8|8519
1627979230000|2021-08-03 08:27:10|940.4|940|940.6|940.2|940.6|940.2|940.2|940|9870
1627979250000|2021-08-03 08:27:30|940.4|940|940|939.6|940.4|940|940|939.6|2019
1627979260000|2021-08-03 08:27:40|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939|4000
1627979270000|2021-08-03 08:27:50|939.4|939|939.2|939|939.4|939|939|938.6|2573
1627979290000|2021-08-03 08:28:10|939.4|939.2|939.4|939|939.4|939.2|939.4|939|1
1627979300000|2021-08-03 08:28:20|939.2|938.8|939|938.6|939.2|938.8|939|938.6|15
1627979310000|2021-08-03 08:28:30|939.2|938.8|938.6|938.4|939.2|938.8|938.6|938.4|5722
1627979320000|2021-08-03 08:28:40|938.8|938.6|938.8|938.4|939|938.6|938.8|938.4|0
1627979330000|2021-08-03 08:28:50|939|938.6|939.2|938.8|939.2|939|939|938.4|3222
1627979340000|2021-08-03 08:29:00|939|938.6|939.2|938.8|939.2|938.8|939|938.6|0
1627979350000|2021-08-03 08:29:10|939|938.6|939|938.6|939|938.6|939|938.6|499
1627979360000|2021-08-03 08:29:20|938.8|938.4|939|938.4|939|938.4|938.8|938.4|0
1627979370000|2021-08-03 08:29:30|938.8|938.6|939|938.6|939|938.6|938.8|938.6|0
1627979380000|2021-08-03 08:29:40|938.8|938.4|938.6|938.4|939|938.6|938.6|938.4|1143
1627979390000|2021-08-03 08:29:50|938.4|938.2|938.4|938|938.4|938.2|938.4|938|6945
1627979400000|2021-08-03 08:30:00|938.2|937.8|938.2|937.8|938.4|938|938|937.6|3156
1627979410000|2021-08-03 08:30:10|938.4|938|939|938.6|939|938.6|938.4|937.8|3123
1627979420000|2021-08-03 08:30:20|938.8|938.4|939|938.6|939.2|938.6|938.6|938.4|2584
1627979430000|2021-08-03 08:30:30|939.2|938.8|939.4|939|939.4|939|939|938.8|0
1627979450000|2021-08-03 08:30:50|||||||||2000
1627979500000|2021-08-03 08:31:40|939.6|939.2|939.2|938.8|939.6|939.4|939|938.8|14119
1627979510000|2021-08-03 08:31:50|939|938.6|938.8|938.4|939|938.6|938.8|938.2|2118
1627979520000|2021-08-03 08:32:00||938.2||938.2||938.4||938.2|0
1627979530000|2021-08-03 08:32:10||938.4||938.2||938.4||938.2|0
1627979540000|2021-08-03 08:32:20|938.6|938|938.8|938.4|938.8|938.4|938.4|938|1398
1627979550000|2021-08-03 08:32:30|939|938.6|939|938.6|939|938.8|938.8|938.6|10352
1627979560000|2021-08-03 08:32:40|939.2|938.8|939.6|939.2|939.6|939.2|939.2|938.8|22111
1627979580000|2021-08-03 08:33:00|939.4|939|939.6|939.2|939.8|939.2|939.2|939|9091
1627979590000|2021-08-03 08:33:10|939.8|939.4|939.8|939.4|939.8|939.6|939.8|939.2|230
1627979610000|2021-08-03 08:33:30|940||939.8||940||939.8||0
1627979620000|2021-08-03 08:33:40|940|939.6|939.6|939.4|940|939.6|939.6|939.4|0
1627979630000|2021-08-03 08:33:50|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|1377
1627979640000|2021-08-03 08:34:00|939.6|939.2|939.4|939|939.6|939.2|939.2|939|3379
1627979650000|2021-08-03 08:34:10|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.6|0
1627979660000|2021-08-03 08:34:20|939|938.6|938.8|938.4|939|938.8|938.8|938.4|1190
1627979670000|2021-08-03 08:34:30|938.6|938.2|939.2|938.6|939.2|938.6|938.6|938.2|1017
1627979680000|2021-08-03 08:34:40|939||939||939.2||939||0
1627979690000|2021-08-03 08:34:50|939.2|938.8|939.4|939|939.4|939|939|938.8|0
1627979700000|2021-08-03 08:35:00|939.6|938.8|939|938.6|939.6|939|939|938.6|498
1627979710000|2021-08-03 08:35:10|939.2||939.2||939.2||939||0
1627979720000|2021-08-03 08:35:20|939||939||939.2||939||0
1627979730000|2021-08-03 08:35:30|939.2|938.8|939|938.6|939.2|938.8|939|938.6|0
1627979770000|2021-08-03 08:36:10|938.8||938.8||938.8||938.8||2114
1627979780000|2021-08-03 08:36:20|938.6|938.4|938.8|938.4|938.8|938.6|938.6|938.4|1486
1627979860000|2021-08-03 08:37:40|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938.2|278
1627979900000|2021-08-03 08:38:20|||||||||63
1627979930000|2021-08-03 08:38:50|||||||||54
1627979940000|2021-08-03 08:39:00|938.6|938.4|938.6|938.4|938.8|938.6|938.6|938.4|10066
1627979950000|2021-08-03 08:39:10|938.4|938.2|938.4|938.2|938.6|938.4|938.4|938.2|5199
1627979970000|2021-08-03 08:39:30|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|3323
1627979980000|2021-08-03 08:39:40|938.4|938.2|938.6|938.4|938.6|938.4|938.4|938.2|682
1627979990000|2021-08-03 08:39:50|938.4|938.2|938.6|938.2|938.6|938.2|938.2|937.8|6582
1627980000000|2021-08-03 08:40:00|938.4||938.4||938.4||938.4||0
1627980010000|2021-08-03 08:40:10|938.2|938|938.2|938|938.4|938.2|938.2|937.8|2841
1627980020000|2021-08-03 08:40:20|938.4|937.8|938.2|937.8|938.4|938.2|938.2|937.8|0
1627980030000|2021-08-03 08:40:30|938.4|938|938.4|938|938.4|938|938.2|937.8|0
1627980050000|2021-08-03 08:40:50|938.2|937.8|937.8|937.4|938.2|937.8|937.8|937.4|453
1627980060000|2021-08-03 08:41:00||937.6||937.6||937.6||937.6|274
1627980070000|2021-08-03 08:41:10||937.4||937.4||937.4||937.4|179
1627980080000|2021-08-03 08:41:20|||||||||200
1627980090000|2021-08-03 08:41:30|937.6|937.2|937.8|937.4|937.8|937.4|937.4|937.2|7192
1627980100000|2021-08-03 08:41:40|937.6|937.6|937.8|937.6|937.8|937.6|937.6|937.6|1
1627980110000|2021-08-03 08:41:50||937.4||937.4||937.4||937.4|0
1627980120000|2021-08-03 08:42:00|937.6||937.6||937.6||937.6||0
1627980140000|2021-08-03 08:42:20|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1321
1627980160000|2021-08-03 08:42:40|||||||||1023
1627980170000|2021-08-03 08:42:50|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.4|6087
1627980180000|2021-08-03 08:43:00|937.6|937.4|937.8|937.6|938|937.8|937.6|937.4|13485
1627980200000|2021-08-03 08:43:20|||||||||2000
1627980210000|2021-08-03 08:43:30||937.4||937.6||937.6||937.4|1619
1627980220000|2021-08-03 08:43:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|2037
1627980240000|2021-08-03 08:44:00||937.2||937.4||937.4||937.2|2482
1627980250000|2021-08-03 08:44:10|||||||||335
1627980280000|2021-08-03 08:44:40|937.4|937.2|937.4|937|937.4|937.2|937.4|937|1751
1627980290000|2021-08-03 08:44:50|937.2|936.8|937|936.6|937.2|936.8|937|936.6|0
1627980300000|2021-08-03 08:45:00|937.2|936.8|937.2|937|937.2|937|937.2|936.6|2927
1627980310000|2021-08-03 08:45:10||936.8||937||937||936.8|0
1627980330000|2021-08-03 08:45:30|937.4|937.2|937.8|937.6|938|937.8|937.4|937.2|14772
1627980350000|2021-08-03 08:45:50|938|937.8|938.2|937.8|938.4|938|938|937.8|3251
1627980370000|2021-08-03 08:46:10|938.4|938|938.4|938|938.4|938|938.4|938|0
1627980380000|2021-08-03 08:46:20|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938.2|0
1627980390000|2021-08-03 08:46:30|938.2|938|938.4|938|938.4|938|938.2|938|1020
1627980400000|2021-08-03 08:46:40|938.2|937.8|938|937.6|938.2|937.8|937.8|937.6|4728
1627980410000|2021-08-03 08:46:50|938.2|937.8|938|937.6|938.2|937.8|938|937.6|0
1627980420000|2021-08-03 08:47:00|938.2|937.8|938.4|938|938.4|938|938|937.8|434
1627980430000|2021-08-03 08:47:10|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938.2|0
1627980440000|2021-08-03 08:47:20|938.6||938.6||938.6||938.4||0
1627980450000|2021-08-03 08:47:30|938.8|938.4|939|938.6|939|938.6|938.8|938.4|361
1627980460000|2021-08-03 08:47:40|938.8|938.4|938.6|938.2|938.8|938.4|938.4|938.2|3516
1627980470000|2021-08-03 08:47:50|938.4|938|938.4|938|938.6|938|938.2|938|674
1627980490000|2021-08-03 08:48:10|938.2|937.8|938.6|938.2|938.6|938.2|938.2|937.8|4406
1627980500000|2021-08-03 08:48:20|938.4||938.4||938.4||938.4||80
1627980510000|2021-08-03 08:48:30|938.2|938|938.4|938|938.4|938|938.2|938|918
1627980520000|2021-08-03 08:48:40|938.6|938.2|938.4|938|938.6|938.4|938.2|938|22605
1627980540000|2021-08-03 08:49:00|938.6|938.2|938.6|938.2|938.8|938.4|938.6|938.2|1006
1627980570000|2021-08-03 08:49:30|938.8|938.4|938.8|938.6|939|938.6|938.8|938.2|4325
1627980590000|2021-08-03 08:49:50|939|938.8|939.2|938.8|939.2|938.8|939|938.6|351
1627980600000|2021-08-03 08:50:00|939|938.6|939|938.8|939.2|938.8|939|938.6|3460
1627980610000|2021-08-03 08:50:10|938.8|938.6|938.6|938.2|939|938.6|938.6|938.2|5811
1627980620000|2021-08-03 08:50:20|||||||||100
1627980630000|2021-08-03 08:50:30||938.4||938.4||938.4||938.4|0
1627980640000|2021-08-03 08:50:40||938.2||938.4||938.4||938.2|0
1627980650000|2021-08-03 08:50:50||938.2||938.2||938.4||938.2|0
1627980670000|2021-08-03 08:51:10||938.4||938.4||938.4||938.4|0
1627980680000|2021-08-03 08:51:20||938.2||938.2||938.2||938.2|0
1627980690000|2021-08-03 08:51:30||938.4||938.4||938.4||938.4|0
1627980710000|2021-08-03 08:51:50|938.8|938.2|938.4|938|938.8|938.2|938.4|938|17112
1627980720000|2021-08-03 08:52:00|938.2|937.8|938|937.8|938.2|938|938|937.6|22310
1627980730000|2021-08-03 08:52:10|938.2|937.6|937.6|937.2|938.2|937.6|937.6|937.2|4514
1627980740000|2021-08-03 08:52:20|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.2|0
1627980750000|2021-08-03 08:52:30|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|0
1627980760000|2021-08-03 08:52:40|937.6||937.8||937.8||937.6||0
1627980780000|2021-08-03 08:53:00|937.6|937.2|937.2|936.8|937.6|937.2|937.2|936.8|2304
1627980800000|2021-08-03 08:53:20|937|936.6|936.8|936.4|937|936.6|936.6|936.4|5074
1627980810000|2021-08-03 08:53:30|937|936.6|936.8|936.4|937|936.6|936.8|936.4|7963
1627980820000|2021-08-03 08:53:40||936.6||936.4||936.6||936.4|0
1627980840000|2021-08-03 08:54:00||936.6||936.6||936.6||936.6|0
1627980850000|2021-08-03 08:54:10|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|858
1627980860000|2021-08-03 08:54:20|936.6|936.2|936.6|936.2|936.8|936.2|936.4|936.2|2229
1627980870000|2021-08-03 08:54:30||936.4||936.2||936.4||936.2|1197
1627980900000|2021-08-03 08:55:00|936.8|936.4|936.8|936.2|936.8|936.6|936.8|936.2|884
1627980910000|2021-08-03 08:55:10||936.4||936.4||936.4||936.4|3331
1627980930000|2021-08-03 08:55:30|937|936.6|937.2|936.8|937.2|936.8|937|936.6|216
1627980940000|2021-08-03 08:55:40|937|936.6|937.2|936.8|937.2|936.8|937|936.6|1165
1627980950000|2021-08-03 08:55:50|937.4|937|937.4|937|937.6|937.2|937.4|937|1836
1627980960000|2021-08-03 08:56:00|937.2|936.8|936.8|936.6|937.2|936.8|936.8|936.4|3235
1627980970000|2021-08-03 08:56:10|937|936.8|937|936.8|937.2|936.8|937|936.6|4353
1627980990000|2021-08-03 08:56:30|937.2|937|937.4|937|937.6|937.2|937.2|937|2619
1627981000000|2021-08-03 08:56:40|937.6|937.2|937.6|937.2|937.8|937.2|937.4|937.2|0
1627981010000|2021-08-03 08:56:50|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|0
1627981020000|2021-08-03 08:57:00|937.6|937.2|937.6|937.2|937.8|937.2|937.6|937.2|773
1627981030000|2021-08-03 08:57:10|937.4|937|937.4|937.2|937.6|937.2|937.2|937|164
1627981040000|2021-08-03 08:57:20|937.6|937|937.6|937.2|937.6|937.2|937.4|937|0
1627981050000|2021-08-03 08:57:30|937.4|937|937.4|937|937.4|937|937.4|937|0
1627981060000|2021-08-03 08:57:40|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1627981080000|2021-08-03 08:58:00|937|936.6|936.6|936.2|937.2|936.6|936.6|936.2|9449
1627981090000|2021-08-03 08:58:10||936.4||936.4||936.4||936.2|0
1627981100000|2021-08-03 08:58:20|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|1154
1627981110000|2021-08-03 08:58:30||936.4||936.2||936.4||936.2|0
1627981120000|2021-08-03 08:58:40|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|1443
1627981130000|2021-08-03 08:58:50|937|936.8|937.2|936.6|937.2|936.8|937|936.6|300
1627981140000|2021-08-03 08:59:00|937|936.8|937.4|937|937.4|937|937|936.8|0
1627981150000|2021-08-03 08:59:10|937.2|936.8|936.8|936.6|937.2|936.8|936.8|936.6|514
1627981170000|2021-08-03 08:59:30|937|936.8|937|936.6|937|936.8|937|936.6|1104
1627981180000|2021-08-03 08:59:40||936.8||936.8||936.8||936.8|0
1627981190000|2021-08-03 08:59:50|937.2|937|937.2|936.8|937.4|937|937.2|936.8|389
1627981210000|2021-08-03 09:00:10|937.4|937|937.4|937|937.4|937|937.4|937|573
1627981220000|2021-08-03 09:00:20||937.2||937||937.2||937|1044
1627981230000|2021-08-03 09:00:30|937.6|937.2|937.6|937.4|937.8|937.4|937.6|937|4156
1627981240000|2021-08-03 09:00:40|937.8||937.8||937.8||937.8||0
1627981260000|2021-08-03 09:01:00|937.6|937.2|937.6|937.2|937.6|937.2|937.2|937|6883
1627981270000|2021-08-03 09:01:10|937.4|937|937.4|937|937.6|937.2|937.4|937|0
1627981280000|2021-08-03 09:01:20|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937|0
1627981290000|2021-08-03 09:01:30|937.4|937|937.6|937.2|937.6|937.2|937.4|937|17
1627981300000|2021-08-03 09:01:40||937.4||937.4||937.4||937.4|0
1627981310000|2021-08-03 09:01:50|937.8|937.6|937.8|937.4|937.8|937.6|937.6|937.2|500
1627981320000|2021-08-03 09:02:00|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1627981400000|2021-08-03 09:03:20|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|0
1627981410000|2021-08-03 09:03:30||937.6||937.4||937.6||937.4|2052
1627981430000|2021-08-03 09:03:50|937.6|937.2|937.6|937.2|937.8|937.4|937.4|937.2|1401
1627981440000|2021-08-03 09:04:00|937.4||937.6||937.6||937.4||600
1627981450000|2021-08-03 09:04:10|||||||||54
1627981470000|2021-08-03 09:04:30|937.4|937|937.4|937|937.4|937|937.4|937|1474
1627981480000|2021-08-03 09:04:40|937.6|937.2|937.4|937|937.6|937.2|937.4|937|0
1627981490000|2021-08-03 09:04:50||937.2||937.2||937.2||937.2|0
1627981500000|2021-08-03 09:05:00|937.6|937.4|937.4|937|937.6|937.4|937.2|937|1545
1627981510000|2021-08-03 09:05:10|937.2||937.4||937.4||937.2||0
1627981530000|2021-08-03 09:05:30|937.2||937.4||937.4||937.2||0
1627981540000|2021-08-03 09:05:40|937.2||937.2||937.4||937.2||0
1627981560000|2021-08-03 09:06:00|937.4|937.2|937.8|937.4|937.8|937.4|937.4|937.2|868
1627981570000|2021-08-03 09:06:10|938|937.6|938|937.6|938.4|938|938|937.6|4748
1627981580000|2021-08-03 09:06:20|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|12
1627981620000|2021-08-03 09:07:00|937.4|937|937.4|937|937.4|937|937.4|937|2704
1627981630000|2021-08-03 09:07:10|937.2|937.2|937|936.8|937.2|937.2|937|936.8|5791
1627981640000|2021-08-03 09:07:20|936.8|936.6|936.6|936.4|936.8|936.6|936.6|936.2|7295
1627981650000|2021-08-03 09:07:30||936.2||936.2||936.2||936.2|0
1627981670000|2021-08-03 09:07:50|936.4|936|936.4|936|936.4|936|936.4|936|0
1627981680000|2021-08-03 09:08:00|936.2||936.4||936.4||936.2||0
1627981710000|2021-08-03 09:08:30|936.2|936.2|935.8|935.6|936.4|936.2|935.8|935.6|17850
1627981720000|2021-08-03 09:08:40|935.6|935.4|936|935.8|936|935.8|935.6|935.2|13
1627981730000|2021-08-03 09:08:50|936.2|936|936.4|936|936.4|936.2|936.2|936|3240
1627981740000|2021-08-03 09:09:00|936.2|935.8|936.2|935.8|936.4|936|936.2|935.8|0
1627981750000|2021-08-03 09:09:10|936||936.2||936.2||936||0
1627981780000|2021-08-03 09:09:40|936||936.2||936.2||936||500
1627981840000|2021-08-03 09:10:40|||||||||353
1627981880000|2021-08-03 09:11:20||936||936||936||936|0
1627981890000|2021-08-03 09:11:30||935.8||935.8||935.8||935.8|0
1627981900000|2021-08-03 09:11:40|||||||||325
1627981910000|2021-08-03 09:11:50|936|936|936.2|935.8|936.2|936|936|935.8|3759
1627981920000|2021-08-03 09:12:00||936||935.8||936||935.8|0
1627981930000|2021-08-03 09:12:10|936.4|936|936.4|936.2|936.4|936.2|936.2|936|4258
1627981940000|2021-08-03 09:12:20||936||936.2||936.2||936|1612
1627981950000|2021-08-03 09:12:30|936.2|936|936.2|935.8|936.2|936|936.2|935.8|1568
1627981990000|2021-08-03 09:13:10|936.4|936|936.4|936.2|936.4|936.2|936.4|935.8|5
1627982000000|2021-08-03 09:13:20|936.6|936.4|936.4|936.2|936.6|936.4|936.4|936.2|942
1627982010000|2021-08-03 09:13:30|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|65
1627982040000|2021-08-03 09:14:00|936.8|936.4|937|936.6|937.2|936.8|936.8|936.2|1079
1627982070000|2021-08-03 09:14:30|937.2|936.8|937|936.6|937.2|937|937|936.6|1766
1627982080000|2021-08-03 09:14:40|937.2|936.8|936.8|936.6|937.2|936.8|936.8|936.6|187
1627982090000|2021-08-03 09:14:50|937||937||937||937||0
1627982100000|2021-08-03 09:15:00|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.4|3455
1627982110000|2021-08-03 09:15:10|936.6|936.2|936.6|936.4|936.8|936.4|936.6|936.2|0
1627982120000|2021-08-03 09:15:20|||||||||5
1627982130000|2021-08-03 09:15:30|||||||||244
1627982150000|2021-08-03 09:15:50|936.8|936.6|937|936.6|937.2|936.8|936.8|936.6|1351
1627982160000|2021-08-03 09:16:00||936.8||936.8||936.8||936.8|0
1627982170000|2021-08-03 09:16:10|936.8|936.6|937|936.6|937|936.6|936.8|936.6|178
1627982180000|2021-08-03 09:16:20|936.8||937||937||936.8||0
1627982190000|2021-08-03 09:16:30|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|119
1627982200000|2021-08-03 09:16:40|937|936.6|937|936.6|937|936.6|937|936.6|0
1627982210000|2021-08-03 09:16:50|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|20104
1627982220000|2021-08-03 09:17:00|936.8|936.2|936.8|936.6|937|936.6|936.8|936.2|26125
1627982240000|2021-08-03 09:17:20|||||||||54
1627982250000|2021-08-03 09:17:30|937|936.8|937|936.8|937.2|936.8|937|936.8|3689
1627982260000|2021-08-03 09:17:40|||||||||65
1627982270000|2021-08-03 09:17:50|936.8|936.6|937|936.6|937|936.8|936.8|936.6|9626
1627982280000|2021-08-03 09:18:00|937.2|936.8|937.8|937.6|937.8|937.6|937.2|936.6|20732
1627982290000|2021-08-03 09:18:10|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.2|4102
1627982300000|2021-08-03 09:18:20|937.6|937.2|937.4|937|937.6|937.4|937.2|937|4852
1627982310000|2021-08-03 09:18:30|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|0
1627982320000|2021-08-03 09:18:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|0
1627982330000|2021-08-03 09:18:50|937|936.6|937|936.6|937|936.6|936.8|936.4|744
1627982340000|2021-08-03 09:19:00|936.8|936.4|936.8|936.6|937|936.6|936.8|936.4|0
1627982350000|2021-08-03 09:19:10|937|936.8|937.2|936.8|937.2|936.8|937|936.8|289
1627982390000|2021-08-03 09:19:50|937.4|937|937.4|937|937.4|937|937.4|937|0
1627982400000|2021-08-03 09:20:00|937.2|936.8|937|936.6|937.2|936.8|936.8|936.6|511
1627982420000|2021-08-03 09:20:20|937.2|936.8|937.6|937.2|937.6|937.2|937.2|936.8|0
1627982430000|2021-08-03 09:20:30|937.8|937.4|937.8|937.4|937.8|937.4|937.4|937.2|2130
1627982480000|2021-08-03 09:21:20|937.6|937.2|937.4|937.2|937.8|937.2|937.2|937|1157
1627982490000|2021-08-03 09:21:30|937.2|937|937.4|937|937.4|937|937.2|937|1114
1627982500000|2021-08-03 09:21:40|937.2||937.4||937.4||937.2||0
1627982520000|2021-08-03 09:22:00|937.2|936.8|937.2|936.8|937.2|936.8|937|936.6|225
1627982540000|2021-08-03 09:22:20|937|936.6|936.8|936.4|937|936.6|936.8|936.4|0
1627982550000|2021-08-03 09:22:30||936.6||936.4||936.6||936.4|0
1627982560000|2021-08-03 09:22:40||936.6||936.6||936.6||936.4|0
1627982570000|2021-08-03 09:22:50||936.4||936.6||936.6||936.4|0
1627982580000|2021-08-03 09:23:00||936.4||936.4||936.4||936.4|0
1627982590000|2021-08-03 09:23:10||936.6||936.6||936.6||936.6|0
1627982600000|2021-08-03 09:23:20|937||936.8||937||936.8||642
1627982620000|2021-08-03 09:23:40|937|936.8|937.2|936.8|937.2|937|937|936.8|1824
1627982640000|2021-08-03 09:24:00|937|936.6|936.6|936.4|937|936.6|936.6|936.2|1997
1627982650000|2021-08-03 09:24:10|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936.2|0
1627982680000|2021-08-03 09:24:40|936.4||936.6||936.6||936.4||0
1627982690000|2021-08-03 09:24:50|936.4||936.4||936.4||936.4||0
1627982700000|2021-08-03 09:25:00|936.6||936.6||936.6||936.6||0
1627982720000|2021-08-03 09:25:20||936.4||936.4||936.4||936.4|0
1627982730000|2021-08-03 09:25:30|936.8|936.6|936.8|936.6|937|936.6|936.8|936.6|1
1627982740000|2021-08-03 09:25:40|937|936.8|937.2|936.8|937.2|936.8|937|936.8|389
1627982750000|2021-08-03 09:25:50|937.4|937|937.4|937.2|937.4|937.2|937.4|936.8|4000
1627982760000|2021-08-03 09:26:00|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.2|7577
1627982770000|2021-08-03 09:26:10|937.6|937.4|937.6|937.2|937.8|937.4|937.4|937|3363
1627982780000|2021-08-03 09:26:20|937.4|937|937.8|937.4|937.8|937.4|937.4|937|3461
1627982790000|2021-08-03 09:26:30||937.6||937.6||937.6||937.4|2273
1627982800000|2021-08-03 09:26:40|938|937.8|938|937.6|938|937.8|938|937.6|2168
1627982820000|2021-08-03 09:27:00||937.8||937.6||937.8||937.6|326
1627982840000|2021-08-03 09:27:20||937.8||937.6||937.8||937.6|0
1627982860000|2021-08-03 09:27:40|938.2|937.8|938.2|937.8|938.2|938|938.2|937.8|7008
1627982880000|2021-08-03 09:28:00||938||937.8||938||937.8|267
1627982890000|2021-08-03 09:28:10|938||938||938||938||0
1627982900000|2021-08-03 09:28:20||937.6||937.6||937.6||937.6|14
1627982910000|2021-08-03 09:28:30||937.8||937.8||937.8||937.6|0
1627982930000|2021-08-03 09:28:50|938.2|938|938.2|937.8|938.2|938|938|937.8|1627
1627982970000|2021-08-03 09:29:30||938||938||938||938|0
1627982980000|2021-08-03 09:29:40|938.4|937.8|938.6|938.2|938.6|938.2|938.4|937.8|922
1627983010000|2021-08-03 09:30:10|938.4|938|938.4|938.2|938.6|938.4|938.4|938|7787
1627983020000|2021-08-03 09:30:20|938.6|938.4|938.6|938.4|938.8|938.4|938.6|938.2|2265
1627983030000|2021-08-03 09:30:30|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|1238
1627983050000|2021-08-03 09:30:50|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|1053
1627983060000|2021-08-03 09:31:00||938.2||938.2||938.2||938.2|0
1627983070000|2021-08-03 09:31:10|938.4|938|938.4|938|938.4|938|938.2|938|94
1627983080000|2021-08-03 09:31:20|938.6|938.2|938.4|938|938.6|938.4|938.4|938|10000
1627983100000|2021-08-03 09:31:40||938.2||938.2||938.2||938.2|0
1627983110000|2021-08-03 09:31:50|938.6|938.4|938.6|938.4|938.6|938.4|938.4|938.2|746
1627983120000|2021-08-03 09:32:00|||||||||525
1627983130000|2021-08-03 09:32:10|||||||||244
1627983150000|2021-08-03 09:32:30|938.8|938.6|939.2|939|939.4|939.2|938.8|938.6|3098
1627983160000|2021-08-03 09:32:40|939|938.8|939.4|939.2|939.4|939.2|939|938.8|4490
1627983170000|2021-08-03 09:32:50|939.6||939.6||939.6||939.6||150
1627983180000|2021-08-03 09:33:00|939.8|939.4|939.6|939.2|940|939.6|939.6|939.2|1500
1627983190000|2021-08-03 09:33:10|939.8|939.4|939.6|939.2|939.8|939.4|939.4|939.2|927
1627983200000|2021-08-03 09:33:20||939.4||939.2||939.4||939.2|4005
1627983210000|2021-08-03 09:33:30||939.4||939.4||939.4||939.4|1321
1627983220000|2021-08-03 09:33:40||939.2||939.2||939.2||939.2|0
1627983230000|2021-08-03 09:33:50||939.4||939.4||939.4||939.4|0
1627983240000|2021-08-03 09:34:00|939.4|939.2|939.4|939.2|939.6|939.2|939.4|939.2|171
1627983260000|2021-08-03 09:34:20|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|944
1627983270000|2021-08-03 09:34:30||939.4||939.4||939.4||939.4|0
1627983280000|2021-08-03 09:34:40|939.8|939.6|939.8|939.4|939.8|939.6|939.6|939.2|891
1627983290000|2021-08-03 09:34:50|939.6|939.2|939.8|939.4|939.8|939.4|939.4|939.2|230
1627983300000|2021-08-03 09:35:00|940|939.6|940|939.6|940|939.6|940|939.6|1055
1627983350000|2021-08-03 09:35:50|939.8|939.4|939.8|939.4|939.8|939.6|939.6|939.4|4950
1627983360000|2021-08-03 09:36:00|940|939.6|940|939.6|940|939.8|939.8|939.6|2778
1627983380000|2021-08-03 09:36:20|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|100
1627983400000|2021-08-03 09:36:40|940|939.6|940|939.6|940|939.8|939.8|939.6|1369
1627983410000|2021-08-03 09:36:50||939.8||939.8||939.8||939.8|0
1627983420000|2021-08-03 09:37:00||939.6||939.6||939.6||939.6|0
1627983430000|2021-08-03 09:37:10||939.8||939.6||939.8||939.6|0
1627983440000|2021-08-03 09:37:20||939.8||939.8||939.8||939.6|0
1627983450000|2021-08-03 09:37:30|939.8|939.6|940|939.6|940|939.8|939.8|939.6|1633
1627983470000|2021-08-03 09:37:50|939.8|939.4|939.6|939.4|940|939.4|939.6|939.4|4727
1627983480000|2021-08-03 09:38:00|939.8|939.6|939.8|939.4|940|939.6|939.8|939.4|300
1627983490000|2021-08-03 09:38:10|939.6||939.8||939.8||939.6||0
1627983500000|2021-08-03 09:38:20|940|939.6|940|939.6|940|939.6|940|939.6|0
1627983510000|2021-08-03 09:38:30||939.8||939.8||939.8||939.8|0
1627983520000|2021-08-03 09:38:40||939.6||939.6||939.6||939.6|0
1627983530000|2021-08-03 09:38:50|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1627983540000|2021-08-03 09:39:00|940|939.6|939.8|939.4|940|939.6|939.8|939.4|0
1627983550000|2021-08-03 09:39:10|940|939.6|940|939.6|940|939.6|940|939.6|0
1627983560000|2021-08-03 09:39:20|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1627983570000|2021-08-03 09:39:30|940|939.6|939.8|939.4|940|939.6|939.8|939.4|13
1627983600000|2021-08-03 09:40:00||939.6||939.4||939.6||939.4|1143
1627983610000|2021-08-03 09:40:10|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|461
1627983620000|2021-08-03 09:40:20|939.8|939.4|939.8|939.4|939.8|939.6|939.8|939.4|76
1627983630000|2021-08-03 09:40:30|940|939.6|940|939.6|940|939.8|940|939.6|1230
1627983680000|2021-08-03 09:41:20|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|3148
1627983710000|2021-08-03 09:41:50|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939.2|11
1627983720000|2021-08-03 09:42:00|939.8|939.4|939.6|939.2|939.8|939.6|939.6|939.2|82
1627983730000|2021-08-03 09:42:10|939.4||939.4||939.6||939.4||0
1627983740000|2021-08-03 09:42:20|939.2|939|939.6|939.2|939.6|939.2|939.2|938.8|186
1627983780000|2021-08-03 09:43:00||939.4||939.4||939.4||939.2|0
1627983790000|2021-08-03 09:43:10||939.2||939.4||939.4||939.2|0
1627983800000|2021-08-03 09:43:20|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.4|761
1627983810000|2021-08-03 09:43:30|940|939.8|940|939.6|940|939.8|940|939.6|145
1627983830000|2021-08-03 09:43:50|||||||||25
1627983850000|2021-08-03 09:44:10||939.8||939.6||939.8||939.6|0
1627983870000|2021-08-03 09:44:30|939.8||939.8||939.8||939.8||0
1627983890000|2021-08-03 09:44:50|940|939.8|940|939.6|940|939.8|939.8|939.6|1113
1627983910000|2021-08-03 09:45:10||939.8||939.8||939.8||939.8|146
1627983920000|2021-08-03 09:45:20|940.2|940|940.2|939.8|940.4|940|940.2|939.8|13276
1627983930000|2021-08-03 09:45:30|940|939.6|939.8|939.6|940|939.6|939.8|939.6|1562
1627983950000|2021-08-03 09:45:50|940|939.8|940|939.6|940|939.8|940|939.6|2136
1627983980000|2021-08-03 09:46:20|939.8||940||940||939.8||346
1627984000000|2021-08-03 09:46:40||939.8||939.8||939.8||939.8|0
1627984010000|2021-08-03 09:46:50|939.8|939.6|940|939.6|940|939.6|939.8|939.6|1855
1627984040000|2021-08-03 09:47:20|939.8||940||940||939.8||1056
1627984080000|2021-08-03 09:48:00|939.8|939.4|939.6|939.4|940|939.4|939.6|939.4|7394
1627984090000|2021-08-03 09:48:10|||||||||75
1627984100000|2021-08-03 09:48:20|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|2169
1627984120000|2021-08-03 09:48:40|939.6|939.2|939.6|939.4|939.6|939.4|939.4|939.2|2924
1627984150000|2021-08-03 09:49:10|||||||||62
1627984170000|2021-08-03 09:49:30|939.8|939.6|939.6|939.4|939.8|939.6|939.6|939.4|2018
1627984190000|2021-08-03 09:49:50|939.4|939.2|939.4|939|939.4|939.2|939.4|939|215
1627984200000|2021-08-03 09:50:00||939.2||939.2||939.2||939.2|0
1627984210000|2021-08-03 09:50:10|939.2|939|939.4|939|939.4|939|939.2|939|522
1627984220000|2021-08-03 09:50:20|939.2|938.8|939|938.6|939.2|938.8|938.8|938.6|3438
1627984230000|2021-08-03 09:50:30||938.8||938.8||938.8||938.8|0
1627984240000|2021-08-03 09:50:40|939.2|939|939.2|938.8|939.2|939|939.2|938.8|463
1627984260000|2021-08-03 09:51:00|939||939.2||939.2||939||0
1627984270000|2021-08-03 09:51:10|939|938.6|939|938.6|939|938.6|939|938.6|0
1627984280000|2021-08-03 09:51:20|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1627984300000|2021-08-03 09:51:40|939|938.6|939|938.8|939.2|938.8|938.8|938.6|1756
1627984310000|2021-08-03 09:51:50|939.2||939||939.2||939||0
1627984320000|2021-08-03 09:52:00|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|1676
1627984340000|2021-08-03 09:52:20|||||||||87
1627984350000|2021-08-03 09:52:30|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|931
1627984360000|2021-08-03 09:52:40||938.6||938.6||938.6||938.6|0
1627984370000|2021-08-03 09:52:50||938.4||938.4||938.4||938.4|0
1627984400000|2021-08-03 09:53:20|939|938.6|938.8|938.6|939|938.8|938.8|938.6|3941
1627984420000|2021-08-03 09:53:40|939|938.8|939|938.8|939.2|938.8|939|938.8|240
1627984440000|2021-08-03 09:54:00||938.6||938.6||938.6||938.6|0
1627984470000|2021-08-03 09:54:30|938.8|938.4|938.6|938.2|939|938.4|938.6|938.2|17594
1627984510000|2021-08-03 09:55:10|||||||||54
1627984520000|2021-08-03 09:55:20||938.4||938.4||938.4||938.4|500
1627984540000|2021-08-03 09:55:40|938.8|938.6|939|938.6|939|938.6|938.8|938.6|1616
1627984550000|2021-08-03 09:55:50|938.8||938.8||938.8||938.8||54
1627984580000|2021-08-03 09:56:20|939|938.8|939.2|939|939.2|939|939|938.8|1985
1627984600000|2021-08-03 09:56:40|939.4|939.2|939.6|939.4|939.6|939.4|939.4|939.2|1382
1627984620000|2021-08-03 09:57:00|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|1620
1627984630000|2021-08-03 09:57:10||939.4||939.2||939.4||939.2|0
1627984640000|2021-08-03 09:57:20|939.4||939.4||939.4||939.4||0
1627984650000|2021-08-03 09:57:30|939.2|939|939.2|938.8|939.2|939|939|938.8|6662
1627984660000|2021-08-03 09:57:40||939||939||939||939|1000
1627984670000|2021-08-03 09:57:50|939.4|938.8|939.4|939|939.4|939|939.4|938.8|54
1627984680000|2021-08-03 09:58:00|||||||||1200
1627984740000|2021-08-03 09:59:00|||||||||398
1627984750000|2021-08-03 09:59:10||939.2||939.2||939.2||939.2|0
1627984760000|2021-08-03 09:59:20||939||939||939.2||939|51
1627984770000|2021-08-03 09:59:30||939.2||939||939.2||939|0
1627984790000|2021-08-03 09:59:50||939.2||939||939.2||939|54
1627984800000|2021-08-03 10:00:00|||||||||835
1627984820000|2021-08-03 10:00:20||939.2||939.2||939.2||939.2|0
1627984830000|2021-08-03 10:00:30|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|2705
1627984840000|2021-08-03 10:00:40|||||||||1442
1627984860000|2021-08-03 10:01:00|939.8|939.6|940.2|939.8|940.2|939.8|939.8|939.6|1053
1627984870000|2021-08-03 10:01:10|940.4|940|940.4|940|940.4|940.2|940.4|940|2520
1627984890000|2021-08-03 10:01:30|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|4124
1627984930000|2021-08-03 10:02:10|940||940||940||940||0
1627984940000|2021-08-03 10:02:20|940.2|940|940|939.8|940.2|940|940|939.8|1211
1627984950000|2021-08-03 10:02:30|940.2||940.2||940.2||940||0
1627984960000|2021-08-03 10:02:40||940||939.8||940||939.8|0
1627984970000|2021-08-03 10:02:50||940||940||940||940|0
1627984990000|2021-08-03 10:03:10|940|939.8|940.2|939.8|940.2|939.8|940|939.8|1806
1627985020000|2021-08-03 10:03:40||940||940||940||940|246
1627985030000|2021-08-03 10:03:50||939.8||940||940||939.8|0
1627985050000|2021-08-03 10:04:10|940.4|940.2|940.4|940|940.4|940.2|940.4|940|1592
1627985060000|2021-08-03 10:04:20||940.2||940.2||940.2||940.2|1643
1627985070000|2021-08-03 10:04:30|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|991
1627985080000|2021-08-03 10:04:40|940.8|940.6|941|940.6|941|940.6|940.8|940.6|1299
1627985090000|2021-08-03 10:04:50|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1627985100000|2021-08-03 10:05:00|940.6|940.6|940.8|940.4|940.8|940.6|940.6|940.4|5964
1627985110000|2021-08-03 10:05:10|941|940.6|940.8|940.6|941|940.8|940.8|940.6|2583
1627985120000|2021-08-03 10:05:20|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|1069
1627985140000|2021-08-03 10:05:40|940.6|940.2|940.8|940.4|940.8|940.6|940.6|940.2|24947
1627985160000|2021-08-03 10:06:00||940.6||940.6||940.6||940.6|0
1627985170000|2021-08-03 10:06:10||940.4||940.4||940.4||940.4|0
1627985200000|2021-08-03 10:06:40|940.6|940.2|940.4|940|940.6|940.2|940.4|940|3999
1627985210000|2021-08-03 10:06:50|940.2|940.2|940.2|940|940.2|940.2|940.2|940|69
1627985230000|2021-08-03 10:07:10|940|939.8|940.2|939.8|940.2|940|940|939.8|5761
1627985250000|2021-08-03 10:07:30||940||940||940||940|1500
1627985260000|2021-08-03 10:07:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1745
1627985270000|2021-08-03 10:07:50|940.6||940.6||940.6||940.6||0
1627985280000|2021-08-03 10:08:00|940.4||940.6||940.6||940.4||0
1627985300000|2021-08-03 10:08:20|940.4|940.4|940.6|940.4|940.6|940.4|940.4|940.4|0
1627985310000|2021-08-03 10:08:30|940.8|940.2|940.4|940.2|940.8|940.2|940.4|940.2|1900
1627985320000|2021-08-03 10:08:40|940.2|940|940.4|940|940.4|940|940.2|940|2051
1627985330000|2021-08-03 10:08:50|940.2|939.8|940.4|940|940.4|940|940.2|939.8|0
1627985340000|2021-08-03 10:09:00|940.2|939.8|940|939.8|940.2|939.8|940|939.8|0
1627985350000|2021-08-03 10:09:10|940.2||940.2||940.2||940||143
1627985360000|2021-08-03 10:09:20|940||940.2||940.2||940||3
1627985380000|2021-08-03 10:09:40|940||940.2||940.2||940||918
1627985400000|2021-08-03 10:10:00||940||940||940||940|0
1627985410000|2021-08-03 10:10:10||939.8||939.8||939.8||939.8|0
1627985430000|2021-08-03 10:10:30|940||940||940||940||0
1627985440000|2021-08-03 10:10:40|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|1470
1627985460000|2021-08-03 10:11:00|939.6||939.6||939.8||939.6||0
1627985470000|2021-08-03 10:11:10|939.8|939.6|939.8|939.4|939.8|939.6|939.6|939.4|424
1627985480000|2021-08-03 10:11:20|939.6|939.2|939.4|939|939.6|939.2|939.4|939|1315
1627985520000|2021-08-03 10:12:00|939.2||939.2||939.2||939.2||0
1627985530000|2021-08-03 10:12:10|939|938.8|939.2|938.8|939.2|939|939|938.8|4499
1627985550000|2021-08-03 10:12:30|939|939|939.4|939.2|939.4|939.2|939|938.8|4049
1627985560000|2021-08-03 10:12:40|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|221
1627985570000|2021-08-03 10:12:50|939.4|939.2|939.4|939.2|939.4|939.4|939.4|939.2|54
1627985580000|2021-08-03 10:13:00|939.6||939.4||939.6||939.4||0
1627985590000|2021-08-03 10:13:10|939.2|939|939.4|939|939.4|939|939.2|939|59
1627985630000|2021-08-03 10:13:50|939.2||939.2||939.2||939.2||0
1627985640000|2021-08-03 10:14:00|939.4||939.4||939.4||939.4||0
1627985670000|2021-08-03 10:14:30|939.2||939.2||939.2||939.2||0
1627985680000|2021-08-03 10:14:40||938.8||939||939||938.8|1961
1627985690000|2021-08-03 10:14:50|939|938.8|939|938.8|939|938.8|939|938.8|11
1627985700000|2021-08-03 10:15:00|938.8|938.6|939.2|939|939.2|939|938.8|938.4|23714
1627985710000|2021-08-03 10:15:10|939|938.8|939.2|938.8|939.2|938.8|939|938.8|4483
1627985730000|2021-08-03 10:15:30||939||938.8||939||938.8|0
1627985750000|2021-08-03 10:15:50|939.4|939|939.4|939.2|939.4|939.2|939.4|938.8|581
1627985790000|2021-08-03 10:16:30|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|1637
1627985800000|2021-08-03 10:16:40|||||||||1025
1627985810000|2021-08-03 10:16:50|939.4|939.2|939.4|939.2|939.6|939.2|939.4|939.2|1051
1627985820000|2021-08-03 10:17:00|939.2|939|939.4|939|939.4|939|939.2|939|5674
1627985870000|2021-08-03 10:17:50|939.2|938.8|939.4|939|939.4|939|939|938.8|3902
1627985880000|2021-08-03 10:18:00|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|388
1627985890000|2021-08-03 10:18:10||939.4||939.2||939.4||939.2|1239
1627985910000|2021-08-03 10:18:30|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.4|559
1627985940000|2021-08-03 10:19:00||939.4||939.4||939.4||939.4|180
1627985950000|2021-08-03 10:19:10|939.6|939.2|939.4|939|939.8|939.2|939.4|939|1191
1627985960000|2021-08-03 10:19:20|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939|0
1627985970000|2021-08-03 10:19:30|939.4|939|939.8|939.4|939.8|939.4|939.2|939|19480
1627985980000|2021-08-03 10:19:40|939.6||939.6||939.6||939.6||0
1627985990000|2021-08-03 10:19:50|939.8||939.8||939.8||939.8||66
1627986000000|2021-08-03 10:20:00||939.6||939.6||939.6||939.4|50
1627986010000|2021-08-03 10:20:10|940|939.8|940|939.8|940.2|939.8|940|939.8|2223
1627986030000|2021-08-03 10:20:30|940.2||940.2||940.2||940.2||0
1627986040000|2021-08-03 10:20:40|940||940||940||940||122
1627986060000|2021-08-03 10:21:00|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|6287
1627986070000|2021-08-03 10:21:10|940|939.4|939.8|939.4|940|939.4|939.6|939.4|473
1627986080000|2021-08-03 10:21:20|||||||||1010
1627986090000|2021-08-03 10:21:30|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|0
1627986100000|2021-08-03 10:21:40|939.4||939.6||939.6||939.4||0
1627986110000|2021-08-03 10:21:50|939.4|939|939.4|939|939.6|939|939.2|939|1758
1627986120000|2021-08-03 10:22:00|939.6|939.2|939.6|939.4|939.6|939.4|939.6|939|1173
1627986130000|2021-08-03 10:22:10||939.2||939.2||939.2||939.2|605
1627986140000|2021-08-03 10:22:20|939.4|939|939.4|939|939.4|939|939.4|939|0
1627986160000|2021-08-03 10:22:40|939.6|939.2|939.6|939.2|939.6|939.4|939.6|939.2|667
1627986170000|2021-08-03 10:22:50|939.4||939.4||939.4||939.4||0
1627986180000|2021-08-03 10:23:00||939||939.2||939.2||939|0
1627986200000|2021-08-03 10:23:20|||||||||54
1627986220000|2021-08-03 10:23:40|939.6|939.4|939.4|939|939.6|939.4|939.4|939|4729
1627986230000|2021-08-03 10:23:50|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|7760
1627986240000|2021-08-03 10:24:00|939.4|939|939.4|939|939.4|939|939.4|939|0
1627986270000|2021-08-03 10:24:30|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|0
1627986280000|2021-08-03 10:24:40||939.4||939.4||939.4||939.4|0
1627986290000|2021-08-03 10:24:50||939.2||939.2||939.2||939.2|0
1627986300000|2021-08-03 10:25:00|939.4||939.6||939.6||939.4||0
1627986310000|2021-08-03 10:25:10|939.4||939.4||939.4||939.4||0
1627986360000|2021-08-03 10:26:00|939.2|939|939.2|938.8|939.2|939|939.2|938.8|2723
1627986370000|2021-08-03 10:26:10|939.4|939|939.4|939|939.4|939|939.4|939|0
1627986410000|2021-08-03 10:26:50|939.2||939.2||939.4||939.2||0
1627986430000|2021-08-03 10:27:10||938.8||938.8||938.8||938.8|0
1627986440000|2021-08-03 10:27:20|939|938.6|938.8|938.6|939|938.8|938.8|938.6|16085
1627986450000|2021-08-03 10:27:30|||||||||406
1627986480000|2021-08-03 10:28:00|939|938.8|939|938.6|939|938.8|938.8|938.6|10057
1627986500000|2021-08-03 10:28:20|938.8|938.4|938.6|938.2|939|938.4|938.6|938.2|7088
1627986510000|2021-08-03 10:28:30|||||||||757
1627986540000|2021-08-03 10:29:00||938.4||938.4||938.4||938.4|78
1627986550000|2021-08-03 10:29:10||938.2||938.2||938.2||938.2|0
1627986570000|2021-08-03 10:29:30|938.4|938|938.2|937.8|938.4|938|938.2|937.8|0
1627986600000|2021-08-03 10:30:00||938||938||938||938|952
1627986630000|2021-08-03 10:30:30|938.4|938.2|938.6|938.2|938.6|938.4|938.4|938.2|4663
1627986640000|2021-08-03 10:30:40|938.4||938.6||938.6||938.4||0
1627986670000|2021-08-03 10:31:10||938.4||938.4||938.4||938.4|0
1627986680000|2021-08-03 10:31:20|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|1526
1627986690000|2021-08-03 10:31:30|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|713
1627986710000|2021-08-03 10:31:50|938.6||938.8||938.8||938.6||0
1627986720000|2021-08-03 10:32:00|938.6|938.6|938.8|938.6|938.8|938.6|938.6|938.4|11307
1627986730000|2021-08-03 10:32:10|||||||||1199
1627986780000|2021-08-03 10:33:00|939|938.8|939|938.8|939|938.8|939|938.8|3590
1627986790000|2021-08-03 10:33:10|939.2|939|939.4|939|939.4|939|939.2|939|2111
1627986810000|2021-08-03 10:33:30|939.2||939.2||939.4||939.2||0
1627986820000|2021-08-03 10:33:40|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|0
1627986840000|2021-08-03 10:34:00|939.6|939.4|939.8|939.6|939.8|939.6|939.6|939.4|1512
1627986860000|2021-08-03 10:34:20|940|939.8|940|939.8|940|939.8|940|939.8|221
1627986870000|2021-08-03 10:34:30|940.2|940|940.6|940.2|940.6|940.2|940.2|940|15711
1627986910000|2021-08-03 10:35:10||940.4||940.4||940.4||940.2|1272
1627986920000|2021-08-03 10:35:20|||||||||3771
1627986930000|2021-08-03 10:35:30|||||||||10330
1627986940000|2021-08-03 10:35:40|940.8|940.6|941|940.8|941|940.8|940.8|940.6|19148
1627986960000|2021-08-03 10:36:00|||||||||4832
1627986970000|2021-08-03 10:36:10|941.2|941|941.2|941|941.2|941|941.2|941|4644
1627987000000|2021-08-03 10:36:40|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|1386
1627987020000|2021-08-03 10:37:00|||||||||3912
1627987040000|2021-08-03 10:37:20|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|6809
1627987050000|2021-08-03 10:37:30||941.2||941.4||941.4||941.2|749
1627987060000|2021-08-03 10:37:40|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|1025
1627987080000|2021-08-03 10:38:00|942|941.8|942.2|942|942.2|942|942|941.8|2605
1627987100000|2021-08-03 10:38:20|942|941.8|942.2|941.8|942.2|941.8|942|941.8|1416
1627987110000|2021-08-03 10:38:30|942||942||942||942||0
1627987180000|2021-08-03 10:39:40|942.2|942|942.4|942|942.4|942|942.2|942|226
1627987200000|2021-08-03 10:40:00|942.2|942.2|942.2|941.8|942.4|942.2|942.2|941.8|15809
1627987210000|2021-08-03 10:40:10|942||942||942||942||3214
1627987220000|2021-08-03 10:40:20|942.2|941.6|942.4|942|942.4|942|942.2|941.6|1007
1627987230000|2021-08-03 10:40:30|942.2|941.8|942.2|941.8|942.2|942|942.2|941.8|0
1627987280000|2021-08-03 10:41:20|||||||||150
1627987290000|2021-08-03 10:41:30|942||942||942||942||0
1627987310000|2021-08-03 10:41:50|941.8|941.6|941.6|941.4|941.8|941.6|941.6|941.2|4300
1627987320000|2021-08-03 10:42:00|941.8||941.8||941.8||941.8||151
1627987330000|2021-08-03 10:42:10||941.6||941.6||941.6||941.6|0
1627987350000|2021-08-03 10:42:30|942|941.4|942.2|942|942.2|942|942|941.4|4924
1627987380000|2021-08-03 10:43:00|942|941.8|942.2|941.8|942.2|941.8|942|941.6|4971
1627987400000|2021-08-03 10:43:20|942||942||942||942||0
1627987420000|2021-08-03 10:43:40|941.8|941.6|942|941.6|942|941.6|941.8|941.6|91
1627987430000|2021-08-03 10:43:50||941.8||941.6||941.8||941.6|0
1627987440000|2021-08-03 10:44:00||941.8||941.6||941.8||941.6|0
1627987460000|2021-08-03 10:44:20|||||||||1040
1627987490000|2021-08-03 10:44:50|941.8|941.4|941.6|941.2|942|941.4|941.4|941.2|8430
1627987500000|2021-08-03 10:45:00|941.8|941.4|942|941.6|942.2|941.8|941.8|941.4|5858
1627987510000|2021-08-03 10:45:10|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|380
1627987530000|2021-08-03 10:45:30|941.6|941.2|941.4|941|941.8|941.2|941.4|941|3402
1627987540000|2021-08-03 10:45:40|941.2||941.4||941.4||941.2||0
1627987550000|2021-08-03 10:45:50|941.2||941.2||941.2||941.2||0
1627987580000|2021-08-03 10:46:20|941.4|941.2|941.8|941.6|941.8|941.6|941.4|941.2|3008
1627987590000|2021-08-03 10:46:30|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.2|1103
1627987660000|2021-08-03 10:47:40|941.6|941.2|941.6|941.4|941.8|941.4|941.4|941|5884
1627987670000|2021-08-03 10:47:50|941.8|941.2|941.8|941.4|941.8|941.6|941.8|941.2|4175
1627987680000|2021-08-03 10:48:00|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1627987690000|2021-08-03 10:48:10|941.8|941.4|941.6|941.4|941.8|941.6|941.6|941.4|1595
1627987700000|2021-08-03 10:48:20|941.8|941.2|941.8|941.4|941.8|941.4|941.6|941.2|1333
1627987720000|2021-08-03 10:48:40|941.6|941.2|941.6|941.2|941.6|941.4|941.4|941.2|3844
1627987740000|2021-08-03 10:49:00|941.8|941.4|942|941.6|942|941.8|941.8|941.2|4495
1627987750000|2021-08-03 10:49:10|941.8||942||942||941.8||0
1627987770000|2021-08-03 10:49:30||941.8||941.8||941.8||941.8|1978
1627987790000|2021-08-03 10:49:50|942.2|942|942.2|942|942.4|942|942.2|942|3181
1627987800000|2021-08-03 10:50:00|942.4|942.2|942.4|942|942.4|942.2|942.4|942|1036
1627987830000|2021-08-03 10:50:30|942.2||942.2||942.2||942.2||0
1627987850000|2021-08-03 10:50:50|942.4||942.4||942.4||942.4||54
1627987860000|2021-08-03 10:51:00|942.2||942.2||942.2||942.2||0
1627987880000|2021-08-03 10:51:20|||||||||96
1627987890000|2021-08-03 10:51:30|942.4|942.2|942.6|942.4|942.6|942.4|942.4|942.2|3732
1627987900000|2021-08-03 10:51:40|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|2613
1627987910000|2021-08-03 10:51:50|942.6|942.4|942.8|942.4|942.8|942.6|942.6|942.4|2475
1627987920000|2021-08-03 10:52:00|942.6||942.6||942.6||942.6||172
1627987930000|2021-08-03 10:52:10|||||||||589
1627987940000|2021-08-03 10:52:20|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|4146
1627987970000|2021-08-03 10:52:50|||||||||3498
1627988000000|2021-08-03 10:53:20|942.8|942.4|943|942.6|943|942.8|942.8|942.4|2369
1627988020000|2021-08-03 10:53:40|||||||||100
1627988040000|2021-08-03 10:54:00|942.8||942.8||942.8||942.8||0
1627988050000|2021-08-03 10:54:10|||||||||169
1627988060000|2021-08-03 10:54:20|942.6|942.4|942.4|942.2|942.6|942.4|942.4|942.2|3221
1627988070000|2021-08-03 10:54:30|942.6||942.6||942.6||942.4||1404
1627988080000|2021-08-03 10:54:40|942.4||942.4||942.4||942.4||0
1627988090000|2021-08-03 10:54:50|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|3018
1627988120000|2021-08-03 10:55:20|942.8|942.4|942.8|942.4|942.8|942.6|942.6|942.4|1234
1627988130000|2021-08-03 10:55:30|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|76
1627988140000|2021-08-03 10:55:40|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1627988150000|2021-08-03 10:55:50|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942.2|0
1627988190000|2021-08-03 10:56:30|942.4||942.6||942.6||942.4||0
1627988200000|2021-08-03 10:56:40|942.4|942|942.6|942.4|942.6|942.4|942.2|942|5712
1627988210000|2021-08-03 10:56:50||942.2||942.2||942.2||942.2|0
1627988240000|2021-08-03 10:57:20|942.8|942.4|942.8|942.6|942.8|942.6|942.8|942.4|1850
1627988250000|2021-08-03 10:57:30|943|942.4|943|942.8|943|942.8|943|942.4|2551
1627988260000|2021-08-03 10:57:40|||||||||335
1627988280000|2021-08-03 10:58:00|||||||||2477
1627988310000|2021-08-03 10:58:30|943.2|943|943.2|942.8|943.2|943|943|942.8|2123
1627988350000|2021-08-03 10:59:10||943||942.8||943||942.8|470
1627988390000|2021-08-03 10:59:50||943||943||943||943|0
1627988400000|2021-08-03 11:00:00|943.4||943.4||943.4||943.4||724
1627988410000|2021-08-03 11:00:10|943.2||943.2||943.2||943.2||1000
1627988420000|2021-08-03 11:00:20|||||||||1283
1627988450000|2021-08-03 11:00:50|943|942.8|943.2|942.8|943.2|942.8|943|942.8|8024
1627988460000|2021-08-03 11:01:00|||||||||266
1627988490000|2021-08-03 11:01:30||943||943||943||943|0
1627988500000|2021-08-03 11:01:40|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943|2559
1627988510000|2021-08-03 11:01:50|||||||||1270
1627988520000|2021-08-03 11:02:00|||||||||182
1627988550000|2021-08-03 11:02:30|||||||||4953
1627988560000|2021-08-03 11:02:40|943.2|943|943.4|943.2|943.4|943.2|943.2|943|6947
1627988570000|2021-08-03 11:02:50|943.6|943|944|943.8|944|943.8|943.6|943|99177
1627988580000|2021-08-03 11:03:00|944.2|944|944.2|943.8|944.4|944.2|944.2|943.8|74354
1627988590000|2021-08-03 11:03:10|944|943.6|944|943.6|944.2|944|943.8|943.6|4255
1627988600000|2021-08-03 11:03:20|944.2|943.8|944|943.6|944.2|944|943.8|943.6|16541
1627988610000|2021-08-03 11:03:30|943.8||943.8||943.8||943.8||88
1627988630000|2021-08-03 11:03:50|944|943.4|943.8|943.4|944|943.4|943.6|943.4|4664
1627988650000|2021-08-03 11:04:10||943.6||943.6||943.6||943.4|0
1627988660000|2021-08-03 11:04:20|944|943.8|944.2|944|944.2|944|944|943.8|5002
1627988670000|2021-08-03 11:04:30|944.4|944.2|944.4|944|944.4|944.2|944.4|944|2832
1627988710000|2021-08-03 11:05:10|||||||||1000
1627988770000|2021-08-03 11:06:10|944.2||944.2||944.2||944.2||6000
1627988780000|2021-08-03 11:06:20|944.4||944.4||944.4||944.4||303
1627988810000|2021-08-03 11:06:50|944.2|943.8|944|943.8|944.2|943.8|944|943.8|10246
1627988820000|2021-08-03 11:07:00|||||||||3955
1627988840000|2021-08-03 11:07:20|943.8|943.6|944|943.8|944|943.8|943.8|943.6|4049
1627988850000|2021-08-03 11:07:30|944.2|944|944.2|943.8|944.2|944|944.2|943.8|1877
1627988870000|2021-08-03 11:07:50|944.4|944|944.4|944.2|944.4|944.2|944.4|944|1992
1627988880000|2021-08-03 11:08:00|944.6|944.4|944.4|944.2|944.6|944.4|944.4|944.2|19762
1627988890000|2021-08-03 11:08:10|944.6|944|944.4|944.2|944.6|944.4|944.4|944|8156
1627988900000|2021-08-03 11:08:20||944||944||944||944|0
1627988910000|2021-08-03 11:08:30|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|1304
1627988970000|2021-08-03 11:09:30|944.4|944|944.4|944.2|944.4|944.2|944.4|944|229
1627988990000|2021-08-03 11:09:50|944.6|944.4|944.4|944.2|944.6|944.4|944.4|944.2|10110
1627989010000|2021-08-03 11:10:10|944.2|944|944.2|943.8|944.2|944|944.2|943.8|6175
1627989020000|2021-08-03 11:10:20||944||943.8||944||943.8|5
1627989030000|2021-08-03 11:10:30|944||944||944||944||650
1627989040000|2021-08-03 11:10:40|944.2|944|944.2|944|944.2|944|944.2|944|1328
1627989070000|2021-08-03 11:11:10|944.4|944.2|944.2|944|944.4|944.2|944.2|944|5540
1627989080000|2021-08-03 11:11:20|944.4|944.2|944.4|944.2|944.4|944.2|944.2|944|9894
1627989090000|2021-08-03 11:11:30||944||944||944||944|0
1627989120000|2021-08-03 11:12:00|944.2|944.2|944.4|944|944.4|944.2|944.2|944|2423
1627989190000|2021-08-03 11:13:10||944.2||944.2||944.2||944.2|1511
1627989220000|2021-08-03 11:13:40|||||||||1319
1627989230000|2021-08-03 11:13:50|944.2|944|944.4|944|944.4|944.2|944.2|944|13572
1627989240000|2021-08-03 11:14:00|944.6|944.2|944.8|944.4|944.8|944.6|944.6|944|11327
1627989250000|2021-08-03 11:14:10|944.6||944.6||944.6||944.6||0
1627989270000|2021-08-03 11:14:30|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|3383
1627989290000|2021-08-03 11:14:50|944.4||944.4||944.4||944.4||250
1627989300000|2021-08-03 11:15:00|944.6||944.4||944.6||944.4||0
1627989320000|2021-08-03 11:15:20|||||||||728
1627989340000|2021-08-03 11:15:40|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|3976
1627989350000|2021-08-03 11:15:50|944.4|944.2|944.4|944|944.4|944.2|944.4|944|4731
1627989360000|2021-08-03 11:16:00|944.6|944.2|944.6|944.4|944.6|944.4|944.6|944.2|48
1627989380000|2021-08-03 11:16:20|944.8|944.6|945|944.8|945|944.8|944.8|944.6|22287
1627989390000|2021-08-03 11:16:30|944.8|944.6|945|944.6|945|944.8|944.8|944.6|7138
1627989410000|2021-08-03 11:16:50|944.8|944.8|945|944.8|945|944.8|944.8|944.6|970
1627989420000|2021-08-03 11:17:00|945.2|945|945|944.6|945.4|945.2|945|944.6|144158
1627989430000|2021-08-03 11:17:10|945.2|944.8|945.4|945|945.4|945.2|945.2|944.6|5834
1627989440000|2021-08-03 11:17:20|945.2|944.8|945.2|944.8|945.2|945|945.2|944.8|3779
1627989460000|2021-08-03 11:17:40|945.4|945|945.2|944.8|945.4|945|945.2|944.8|5551
1627989470000|2021-08-03 11:17:50|945.4|945|945.4|945|945.4|945|945.4|945|1593
1627989480000|2021-08-03 11:18:00|945.2|945.2|945.4|945|945.4|945.2|945.2|945|11890
1627989490000|2021-08-03 11:18:10|945.2|945.2|945.4|945|945.4|945.2|945.2|945|2032
1627989510000|2021-08-03 11:18:30|945.6|945.2|945.6|945.4|945.8|945.6|945.6|945|16365
1627989540000|2021-08-03 11:19:00|945.8|945.6|945.6|945.4|945.8|945.6|945.6|945.4|13090
1627989570000|2021-08-03 11:19:30|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|3929
1627989600000|2021-08-03 11:20:00|945.4||945.4||945.4||945.4||4498
1627989610000|2021-08-03 11:20:10|945.2|945|945.4|945.2|945.4|945.2|945.2|945|4058
1627989640000|2021-08-03 11:20:40|945.6|945.4|945.4|945|945.6|945.4|945.2|945|8752
1627989650000|2021-08-03 11:20:50||945.2||945.2||945.2||945.2|475
1627989670000|2021-08-03 11:21:10|945.6|945.4|945.4|945.2|945.6|945.4|945.4|945.2|15002
1627989680000|2021-08-03 11:21:20|||||||||2985
1627989700000|2021-08-03 11:21:40|945.6||945.4||945.6||945.4||2796
1627989720000|2021-08-03 11:22:00|945.6|945.4|945.6|945.4|945.6|945.4|945.4|945.4|21485
1627989730000|2021-08-03 11:22:10|945.4|945.2|945.6|945.4|945.6|945.4|945.4|945.2|7834
1627989750000|2021-08-03 11:22:30|945.8|945.6|946|945.6|946|945.8|945.8|945.6|9731
1627989780000|2021-08-03 11:23:00|945.8|945.8|946|945.8|946|945.8|945.8|945.8|1270
1627989790000|2021-08-03 11:23:10|946.2|946|946|945.6|946.2|946|946|945.6|49175
1627989810000|2021-08-03 11:23:30||945.8||945.8||945.8||945.8|0
1627989830000|2021-08-03 11:23:50|946.2|946|946.2|946|946.2|946|946.2|946|3936
1627989840000|2021-08-03 11:24:00|||||||||585
1627989850000|2021-08-03 11:24:10|||||||||244
1627989860000|2021-08-03 11:24:20|946.4||946.4||946.4||946.4||1419
1627989880000|2021-08-03 11:24:40|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|115
1627989890000|2021-08-03 11:24:50||946.4||946.4||946.4||946.4|165
1627989900000|2021-08-03 11:25:00|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|2186
1627989930000|2021-08-03 11:25:30|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|10467
1627989940000|2021-08-03 11:25:40|946.6|946.6|946.8|946.4|946.8|946.6|946.6|946.4|5250
1627990030000|2021-08-03 11:27:10|947|946.6|947|946.8|947|946.8|947|946.6|4654
1627990040000|2021-08-03 11:27:20|947.2|947|947.2|947|947.4|947.2|947.2|947|11248
1627990050000|2021-08-03 11:27:30|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|597
1627990060000|2021-08-03 11:27:40|947.4|947.4|947.4|947|947.4|947.4|947.4|947|6719
1627990080000|2021-08-03 11:28:00|||||||||264
1627990090000|2021-08-03 11:28:10||947.2||947.2||947.2||947|0
1627990100000|2021-08-03 11:28:20|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|1886
1627990110000|2021-08-03 11:28:30|947.4|947.2|947.2|947|947.4|947.2|947.2|947|8261
1627990120000|2021-08-03 11:28:40|947.4||947.2||947.4||947.2||763
1627990130000|2021-08-03 11:28:50|947|946.8|947.2|946.8|947.2|946.8|947|946.8|5059
1627990170000|2021-08-03 11:29:30|946.6|947|947|946.6|947|947|946.6|946.4|45829
1627990180000|2021-08-03 11:29:40|946.8|946.4|946.8|946.6|947|946.6|946.6|946.2|5839
1627990190000|2021-08-03 11:29:50|946.6|946.4|946.4|946.2|946.8|946.4|946.4|946.2|4090
1627990200000|2021-08-03 11:30:00||946||946.2||946.2||946|672
1627990210000|2021-08-03 11:30:10|946.6|946.4|946.8|946.6|946.8|946.6|946.6|946.2|4308
1627990220000|2021-08-03 11:30:20|946.6|946.4|946.6|946.2|946.8|946.4|946.6|946.2|2167
1627990230000|2021-08-03 11:30:30|946.8|946.4|946.8|946.6|946.8|946.6|946.8|946.4|213
1627990300000|2021-08-03 11:31:40|||||||||194
1627990310000|2021-08-03 11:31:50|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|2955
1627990320000|2021-08-03 11:32:00|||||||||2376
1627990330000|2021-08-03 11:32:10|||||||||1288
1627990350000|2021-08-03 11:32:30|||||||||2657
1627990360000|2021-08-03 11:32:40|||||||||1203
1627990370000|2021-08-03 11:32:50|946.4|946.2|946.4|946|946.4|946.2|946.4|946|7329
1627990390000|2021-08-03 11:33:10|946.6|946.2|946.6|946.4|946.6|946.4|946.4|946.2|4727
1627990400000|2021-08-03 11:33:20|946.8|946.6|946.8|946.6|946.8|946.6|946.6|946.4|16608
1627990410000|2021-08-03 11:33:30|947|946.8|947|946.6|947|946.8|947|946.6|2018
1627990420000|2021-08-03 11:33:40||946.8||946.8||946.8||946.8|0
1627990430000|2021-08-03 11:33:50|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|3075
1627990440000|2021-08-03 11:34:00|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|942
1627990450000|2021-08-03 11:34:10|||||||||994
1627990460000|2021-08-03 11:34:20|946.6|946.4|946.6|946.4|946.8|946.4|946.6|946.4|598
1627990470000|2021-08-03 11:34:30|946.4|946.2|946.6|946.4|946.6|946.4|946.4|946.2|146
1627990480000|2021-08-03 11:34:40|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|383
1627990490000|2021-08-03 11:34:50|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|1815
1627990500000|2021-08-03 11:35:00|946.4||946.4||946.6||946.4||1083
1627990510000|2021-08-03 11:35:10|||||||||24
1627990540000|2021-08-03 11:35:40|946.2|946|946.2|946|946.2|946|946.2|946|4959
1627990550000|2021-08-03 11:35:50|946.4|945.8|945.8|945.6|946.4|945.8|945.8|945.6|1528
1627990560000|2021-08-03 11:36:00|946|945.8|946.2|946|946.2|946|946|945.8|1867
1627990570000|2021-08-03 11:36:10||945.8||946||946||945.8|1450
1627990590000|2021-08-03 11:36:30|946.4|946.2|946.4|946|946.4|946.2|946.4|946|1571
1627990600000|2021-08-03 11:36:40|946.2|946.2|946.2|946|946.2|946.2|946.2|946|1647
1627990650000|2021-08-03 11:37:30|||||||||63
1627990660000|2021-08-03 11:37:40|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|778
1627990680000|2021-08-03 11:38:00|946.6||946.4||946.6||946.4||0
1627990690000|2021-08-03 11:38:10|946.6||946.6||946.6||946.6||174
1627990700000|2021-08-03 11:38:20|946.8|946.4|946.8|946.6|946.8|946.6|946.8|946.4|12566
1627990710000|2021-08-03 11:38:30|947|946.8|947|946.8|947|946.8|947|946.8|2981
1627990750000|2021-08-03 11:39:10|947.2|947|947.4|947|947.4|947|947.2|947|1682
1627990760000|2021-08-03 11:39:20|947.6|947.2|947.6|947.4|947.6|947.4|947.6|947|0
1627990790000|2021-08-03 11:39:50|||||||||448
1627990810000|2021-08-03 11:40:10|947.4|947.2|947.4|947|947.4|947.2|947.2|947|8647
1627990850000|2021-08-03 11:40:50|947.2|946.8|947|946.8|947.2|947|947|946.8|6911
1627990880000|2021-08-03 11:41:20|||||||||489
1627990890000|2021-08-03 11:41:30|||||||||323
1627990900000|2021-08-03 11:41:40|||||||||677
1627990910000|2021-08-03 11:41:50|||||||||173
1627990930000|2021-08-03 11:42:10|947.2|947|947.2|947|947.2|947|947.2|947|2
1627990960000|2021-08-03 11:42:40|947.4|947.2|947.4|947|947.4|947.2|947.2|947|8445
1627991000000|2021-08-03 11:43:20|947.2||947.4||947.4||947.2||0
1627991010000|2021-08-03 11:43:30|947.2|946.8|946.8|946.6|947.2|946.8|946.8|946.6|10531
1627991020000|2021-08-03 11:43:40||946.4||946.4||946.4||946.4|0
1627991040000|2021-08-03 11:44:00|946.6||946.6||946.8||946.6||345
1627991060000|2021-08-03 11:44:20|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.4|3406
1627991100000|2021-08-03 11:45:00|947|946.8|947.2|947|947.2|947|947|946.8|4213
1627991120000|2021-08-03 11:45:20|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|1598
1627991130000|2021-08-03 11:45:30|||||||||5000
1627991140000|2021-08-03 11:45:40|947.2|947|947.2|947|947.2|947|947.2|946.8|10736
1627991150000|2021-08-03 11:45:50|947|946.8|947|946.8|947.2|946.8|947|946.8|242
1627991170000|2021-08-03 11:46:10|947.2|947|947.2|946.8|947.2|947|947.2|946.8|3287
1627991180000|2021-08-03 11:46:20|947.4|947|947.4|947|947.4|947|947.4|947|0
1627991210000|2021-08-03 11:46:50|947.2||947.4||947.4||947.2||2000
1627991250000|2021-08-03 11:47:30|947.2|946.8|947.4|947|947.4|947|947|946.8|13667
1627991260000|2021-08-03 11:47:40|947.2|947.2|947.4|947|947.4|947.2|947.2|946.8|2521
1627991270000|2021-08-03 11:47:50|947.2|946.8|947.2|946.8|947.2|947|947.2|946.8|724
1627991280000|2021-08-03 11:48:00|947||947||947||947||0
1627991340000|2021-08-03 11:49:00|947.2|947|947.2|946.8|947.2|947|947|946.8|4356
1627991350000|2021-08-03 11:49:10|947|946.6|946.8|946.4|947|946.6|946.8|946.4|16073
1627991360000|2021-08-03 11:49:20|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|7346
1627991380000|2021-08-03 11:49:40|946.6|946.4|946.6|946.2|946.8|946.4|946.6|946.2|6770
1627991390000|2021-08-03 11:49:50||946.4||946.4||946.4||946.4|0
1627991420000|2021-08-03 11:50:20|946.8|946.6|947|946.6|947|946.8|946.8|946.6|3550
1627991430000|2021-08-03 11:50:30||946.8||946.8||946.8||946.8|0
1627991440000|2021-08-03 11:50:40|947.2||947||947.2||947||0
1627991450000|2021-08-03 11:50:50|946.8|946.6|947|946.8|947|946.8|946.8|946.6|0
1627991460000|2021-08-03 11:51:00|947.2||947.2||947.2||947.2||1950
1627991470000|2021-08-03 11:51:10|947|947|947.2|947|947.2|947|947|947|2131
1627991480000|2021-08-03 11:51:20|||||||||104
1627991490000|2021-08-03 11:51:30|947.4||947.2||947.4||947.2||0
1627991500000|2021-08-03 11:51:40|947.4|947.2|947.4|947.2|947.4|947.2|947.2|947|592
1627991510000|2021-08-03 11:51:50|947.2|947|947.2|947|947.4|947.2|947.2|947|1510
1627991540000|2021-08-03 11:52:20|||||||||2009
1627991550000|2021-08-03 11:52:30|947.4|947.2|947.4|947.2|947.6|947.4|947.4|947|6612
1627991560000|2021-08-03 11:52:40|947.6||947.6||947.6||947.6||0
1627991590000|2021-08-03 11:53:10|947.4||947.6||947.6||947.4||0
1627991630000|2021-08-03 11:53:50||947.4||947.4||947.4||947.4|0
1627991640000|2021-08-03 11:54:00|947.4|947.2|947.2|947|947.4|947.2|947.2|946.8|19408
1627991650000|2021-08-03 11:54:10|947.4|946.8|947.2|946.8|947.4|947|947.2|946.8|1486
1627991660000|2021-08-03 11:54:20|||||||||187
1627991670000|2021-08-03 11:54:30|947.4|947|947.4|947|947.4|947.2|947.4|947|3234
1627991690000|2021-08-03 11:54:50|947.2|946.8|947.2|946.8|947.2|947|947.2|946.8|0
1627991700000|2021-08-03 11:55:00||947||947||947||947|0
1627991710000|2021-08-03 11:55:10|||||||||1276
1627991730000|2021-08-03 11:55:30|947.4|947.2|947|946.8|947.4|947.2|947|946.8|7800
1627991740000|2021-08-03 11:55:40|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|3289
1627991750000|2021-08-03 11:55:50||946.4||946.4||946.4||946.4|0
1627991770000|2021-08-03 11:56:10||946.6||946.4||946.6||946.4|174
1627991790000|2021-08-03 11:56:30|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1627991800000|2021-08-03 11:56:40|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|1579
1627991820000|2021-08-03 11:57:00|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946.2|0
1627991870000|2021-08-03 11:57:50|946.6|946.2|946.6|946.2|946.6|946.4|946.4|946.2|7617
1627991890000|2021-08-03 11:58:10|946.4||946.4||946.4||946.4||0
1627991910000|2021-08-03 11:58:30|946.2|946|946.2|946|946.2|946|946.2|946|4936
1627991920000|2021-08-03 11:58:40|946|945.8|946|945.8|946.2|945.8|946|945.8|11066
1627991940000|2021-08-03 11:59:00|946.2|946|946.2|945.8|946.2|946|946.2|945.8|1885
1627991960000|2021-08-03 11:59:20|946|945.6|945.8|945.4|946.2|945.6|945.8|945.4|1385
1627991970000|2021-08-03 11:59:30||945.6||945.6||945.6||945.6|0
1627991980000|2021-08-03 11:59:40||945.4||945.4||945.4||945.4|200
1627991990000|2021-08-03 11:59:50|945.6||945.8||945.8||945.6||488
1627992000000|2021-08-03 12:00:00|945.6||945.6||945.8||945.6||0
1627992010000|2021-08-03 12:00:10|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|1910
1627992020000|2021-08-03 12:00:20|945.6||945.6||945.6||945.6||0
1627992030000|2021-08-03 12:00:30|945.8|945.2|945.4|945.2|945.8|945.2|945.4|945|6614
1627992050000|2021-08-03 12:00:50|945.2|945|945.2|945|945.2|945.2|945.2|945|11
1627992060000|2021-08-03 12:01:00|945.4|945.2|945.4|945|945.4|945.2|945.4|945|1765
1627992100000|2021-08-03 12:01:40|945.2||945.4||945.4||945.2||0
1627992120000|2021-08-03 12:02:00|945.2|944.8|945|944.8|945.2|945|945|944.6|279
1627992130000|2021-08-03 12:02:10|945.2|945|945.2|945|945.2|945|945.2|944.8|0
1627992140000|2021-08-03 12:02:20|945|944.8|945|944.6|945|944.8|945|944.6|876
1627992150000|2021-08-03 12:02:30|944.8|944.8|944.6|944.2|944.8|944.8|944.6|944.2|1706
1627992160000|2021-08-03 12:02:40|944.4|944|944.4|944|944.4|944|944.4|944|0
1627992170000|2021-08-03 12:02:50|944.2||944.2||944.2||944.2||0
1627992180000|2021-08-03 12:03:00|944|943.8|944|943.6|944|943.8|944|943.6|2063
1627992200000|2021-08-03 12:03:20|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|928
1627992230000|2021-08-03 12:03:50|944.4|944|944.6|944.2|944.6|944.4|944.2|944|7752
1627992240000|2021-08-03 12:04:00|944.4|944|944.2|944|944.4|944|944.2|943.8|1927
1627992250000|2021-08-03 12:04:10|944.4|944.2|944.4|944|944.4|944.2|944.4|944|1483
1627992270000|2021-08-03 12:04:30|944.2|943.8|943.6|943.4|944.4|943.8|943.6|943.4|15276
1627992280000|2021-08-03 12:04:40|943.8||943.8||943.8||943.8||0
1627992290000|2021-08-03 12:04:50|943.6||943.6||943.6||943.6||0
1627992300000|2021-08-03 12:05:00|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|1968
1627992310000|2021-08-03 12:05:10|943.4||943.4||943.6||943.4||0
1627992330000|2021-08-03 12:05:30|||||||||183
1627992350000|2021-08-03 12:05:50|943.6|943.4|943.4|943.2|943.6|943.4|943.4|943.2|1884
1627992420000|2021-08-03 12:07:00|943.2|943|943|942.8|943.2|943|943|942.8|5991
1627992440000|2021-08-03 12:07:20|||||||||1223
1627992450000|2021-08-03 12:07:30|943.2|943|943.2|942.8|943.2|943|943.2|942.8|3
1627992460000|2021-08-03 12:07:40|943.4|943|943.4|943.2|943.4|943.2|943.4|942.8|9836
1627992470000|2021-08-03 12:07:50|943.6|943.4|943.8|943.4|943.8|943.6|943.6|943.4|2772
1627992500000|2021-08-03 12:08:20|943.6|943.2|943.4|943|943.8|943.2|943.4|943|8190
1627992520000|2021-08-03 12:08:40|943.6|943.2|943.6|943.2|943.6|943.4|943.4|943.2|1872
1627992530000|2021-08-03 12:08:50||943.4||943.2||943.4||943.2|0
1627992560000|2021-08-03 12:09:20||943.4||943.2||943.4||943.2|0
1627992570000|2021-08-03 12:09:30||943.4||943.4||943.4||943.4|0
1627992590000|2021-08-03 12:09:50|||||||||175
1627992600000|2021-08-03 12:10:00|943.4|943.2|943.6|943.4|943.6|943.4|943.4|943.2|1439
1627992610000|2021-08-03 12:10:10||943.2||943.2||943.2||943.2|0
1627992630000|2021-08-03 12:10:30|943.4|943|943.2|943|943.4|943|943.2|943|0
1627992650000|2021-08-03 12:10:50|943|942.8|943.2|942.8|943.2|942.8|943|942.8|1041
1627992670000|2021-08-03 12:11:10||943||942.8||943||942.8|0
1627992680000|2021-08-03 12:11:20||943||942.8||943||942.8|0
1627992690000|2021-08-03 12:11:30|943.4|943|943.4|943|943.4|943.2|943.2|943|289
1627992700000|2021-08-03 12:11:40|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|1428
1627992720000|2021-08-03 12:12:00|943|942.6|942.8|942.4|943.2|942.6|942.6|942.4|14032
1627992730000|2021-08-03 12:12:10|942.6|942.2|942.6|942.2|942.8|942.4|942.4|942.2|252
1627992750000|2021-08-03 12:12:30|942.4|942|942.4|942|942.4|942.2|942.2|942|11477
1627992760000|2021-08-03 12:12:40|942.2|941.8|942.2|941.8|942.2|942|942|941.8|2286
1627992770000|2021-08-03 12:12:50|942||942||942||942||5178
1627992780000|2021-08-03 12:13:00|942.2|941.6|942.2|941.8|942.2|942|942.2|941.6|3398
1627992790000|2021-08-03 12:13:10|942.4|942|942.4|942|942.4|942.2|942.4|941.8|1452
1627992820000|2021-08-03 12:13:40|942.6|942.2|942.6|942.4|942.8|942.4|942.6|942.2|2145
1627992830000|2021-08-03 12:13:50|942.8||942.6||942.8||942.6||1487
1627992840000|2021-08-03 12:14:00|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|0
1627992850000|2021-08-03 12:14:10||942.4||942.6||942.6||942.4|150
1627992890000|2021-08-03 12:14:50|||||||||2290
1627992900000|2021-08-03 12:15:00|943|942.8|943|942.8|943|942.8|943|942.8|6522
1627992940000|2021-08-03 12:15:40|942.8|942.6|943|942.6|943|942.6|942.8|942.6|1794
1627992980000|2021-08-03 12:16:20|942.8||942.8||942.8||942.8||40
1627993000000|2021-08-03 12:16:40|943||943||943||943||1223
1627993010000|2021-08-03 12:16:50||942.8||942.8||942.8||942.8|0
1627993030000|2021-08-03 12:17:10|942.8|942.6|942.8|942.4|943|942.8|942.6|942.4|10569
1627993040000|2021-08-03 12:17:20|942.6|942.2|942.4|942.2|942.6|942.2|942.4|942.2|924
1627993050000|2021-08-03 12:17:30|942.6|942.4|942.8|942.4|942.8|942.6|942.6|942.4|1941
1627993070000|2021-08-03 12:17:50|942.6||942.6||942.8||942.6||0
1627993080000|2021-08-03 12:18:00|942.8|942.2|942.4|942|942.8|942.4|942.4|942|51
1627993090000|2021-08-03 12:18:10|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|0
1627993110000|2021-08-03 12:18:30||942||942||942||942|202
1627993120000|2021-08-03 12:18:40|942.4|941.8|942.4|942|942.4|942|942.4|941.8|689
1627993130000|2021-08-03 12:18:50|942.2|941.8|942.2|941.8|942.2|942|942|941.8|2260
1627993140000|2021-08-03 12:19:00|942.4|942|942|941.8|942.4|942|942|941.8|1506
1627993150000|2021-08-03 12:19:10|941.8|941.6|942|941.6|942|941.8|941.8|941.6|10616
1627993180000|2021-08-03 12:19:40|941.8||942||942||941.8||0
1627993190000|2021-08-03 12:19:50|941.8|941.4|941.6|941.2|941.8|941.4|941.6|941.2|3
1627993200000|2021-08-03 12:20:00|941.4|941.4|941.4|941|941.4|941.4|941.4|941|3674
1627993210000|2021-08-03 12:20:10|941.2|940.8|941|940.8|941.2|940.8|941|940.6|0
1627993220000|2021-08-03 12:20:20|940.8|940.6|940.8|940.4|941|940.6|940.6|940.4|12158
1627993230000|2021-08-03 12:20:30|940.6|940.2|940.2|940|940.8|940.6|940|939.6|21860
1627993240000|2021-08-03 12:20:40||939.8||939.8||939.8||939.8|0
1627993250000|2021-08-03 12:20:50|940|940|940.2|939.8|940.2|940|940|939.8|1150
1627993260000|2021-08-03 12:21:00|940|939.6|940.2|939.8|940.2|939.8|939.8|939.6|2898
1627993270000|2021-08-03 12:21:10|940.4|940|940.6|940.4|940.6|940.4|940.2|939.8|14571
1627993280000|2021-08-03 12:21:20|940.4|940.2|940.2|939.8|940.6|940.2|940.2|939.8|1310
1627993290000|2021-08-03 12:21:30|940.4|940|940.4|940|940.4|940.2|940.4|939.8|513
1627993300000|2021-08-03 12:21:40||940.2||940.2||940.2||940.2|0
1627993310000|2021-08-03 12:21:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|176
1627993320000|2021-08-03 12:22:00||940.2||940.2||940.4||940.2|0
1627993330000|2021-08-03 12:22:10|940.8|940.4|940.4|940|940.8|940.6|940.2|940|6353
1627993340000|2021-08-03 12:22:20||940.2||940||940.2||940|0
1627993350000|2021-08-03 12:22:30|940.2|939.8|940|939.8|940.4|939.8|940|939.6|5735
1627993360000|2021-08-03 12:22:40|940.2|939.6|940|939.6|940.2|939.8|940|939.6|0
1627993370000|2021-08-03 12:22:50|940.2|939.8|940|939.6|940.2|939.8|940|939.6|0
1627993380000|2021-08-03 12:23:00|940.2|939.8|940|939.6|940.2|939.8|940|939.6|0
1627993410000|2021-08-03 12:23:30|940.2|939.8|940.2|939.8|940.2|940|940|939.6|1596
1627993420000|2021-08-03 12:23:40|940|939.6|940.2|939.8|940.2|939.8|940|939.6|0
1627993430000|2021-08-03 12:23:50|940|939.6|940|939.6|940|939.6|939.8|939.6|15
1627993440000|2021-08-03 12:24:00|939.8||940||940||939.8||5879
1627993450000|2021-08-03 12:24:10|939.8||939.8||939.8||939.8||1211
1627993460000|2021-08-03 12:24:20|940|939.8|939.8|939.6|940|939.8|939.8|939.6|10558
1627993470000|2021-08-03 12:24:30|939.6|939.4|939.8|939.6|939.8|939.6|939.6|939.4|14502
1627993480000|2021-08-03 12:24:40|939.6|939.4|939.8|939.6|939.8|939.6|939.6|939.4|1363
1627993490000|2021-08-03 12:24:50|||||||||3328
1627993500000|2021-08-03 12:25:00|940|939.8|940.6|940.2|940.6|940.2|940|939.8|7383
1627993510000|2021-08-03 12:25:10||940.4||940.2||940.4||940.2|0
1627993520000|2021-08-03 12:25:20||940.4||940.2||940.4||940.2|4000
1627993530000|2021-08-03 12:25:30|940.4|940|940.4|940|940.6|940|940.2|940|3687
1627993540000|2021-08-03 12:25:40|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940|0
1627993550000|2021-08-03 12:25:50|940.4|940|940.4|940|940.6|940.2|940.2|940|0
1627993560000|2021-08-03 12:26:00|940.6||940.4||940.6||940.4||0
1627993570000|2021-08-03 12:26:10|940.2|939.8|940.2|939.8|940.2|939.8|940|939.8|1200
1627993590000|2021-08-03 12:26:30|940.4|940|940.2|939.8|940.4|940.2|940.2|939.8|15233
1627993600000|2021-08-03 12:26:40|940.4|940|940.4|940|940.4|940.2|940.4|940|1335
1627993610000|2021-08-03 12:26:50||940.2||940||940.2||940|0
1627993620000|2021-08-03 12:27:00|940.2||940.4||940.4||940.2||0
1627993630000|2021-08-03 12:27:10|940.2|940.2|940.4|940.2|940.4|940.2|940.2|940.2|1085
1627993640000|2021-08-03 12:27:20|940.6|940|940.4|940.2|940.6|940.2|940.4|940|275
1627993650000|2021-08-03 12:27:30|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|765
1627993660000|2021-08-03 12:27:40|940.4|940|940.4|940|940.6|940.2|940.2|940|173
1627993670000|2021-08-03 12:27:50|940.2|939.8|940.2|940|940.2|940|940.2|939.8|0
1627993690000|2021-08-03 12:28:10|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1239
1627993700000|2021-08-03 12:28:20|940.6|940|940.8|940.4|940.8|940.6|940.6|940|9703
1627993710000|2021-08-03 12:28:30||940.6||940.6||940.6||940.6|0
1627993720000|2021-08-03 12:28:40|941|940.8|941|940.6|941.2|940.8|941|940.6|237
1627993740000|2021-08-03 12:29:00||940.8||940.6||940.8||940.6|0
1627993750000|2021-08-03 12:29:10||940.8||940.8||940.8||940.8|0
1627993760000|2021-08-03 12:29:20||940.6||940.6||940.6||940.6|158
1627993770000|2021-08-03 12:29:30||940.8||940.8||940.8||940.6|0
1627993790000|2021-08-03 12:29:50||940.6||940.6||940.6||940.6|0
1627993800000|2021-08-03 12:30:00|940.8|940.4|940.8|940.6|940.8|940.6|940.6|940.2|10118
1627993850000|2021-08-03 12:30:50|||||||||1617
1627993870000|2021-08-03 12:31:10|941|940.8|941|940.8|941|940.8|941|940.8|4327
1627993890000|2021-08-03 12:31:30|941.2|941|941.2|941|941.2|941|941.2|941|1921
1627993900000|2021-08-03 12:31:40|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|3
1627993940000|2021-08-03 12:32:20|||||||||993
1627993950000|2021-08-03 12:32:30|941.6|941.4|941.8|941.6|941.8|941.6|941.6|941.4|4926
1627993980000|2021-08-03 12:33:00|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|5819
1627993990000|2021-08-03 12:33:10|941.4|941.2|941.4|941|941.4|941.2|941.2|941|426
1627994010000|2021-08-03 12:33:30|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|188
1627994030000|2021-08-03 12:33:50|941.4|941|941.2|941|941.4|941|941.2|941|66
1627994050000|2021-08-03 12:34:10|||||||||832
1627994070000|2021-08-03 12:34:30|941.4|941.2|941.4|941|941.4|941.2|941.4|941|4
1627994080000|2021-08-03 12:34:40|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1627994090000|2021-08-03 12:34:50|941.4|941|941.2|941|941.4|941|941.2|941|76
1627994120000|2021-08-03 12:35:20|||||||||2100
1627994140000|2021-08-03 12:35:40|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|0
1627994150000|2021-08-03 12:35:50|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|1360
1627994160000|2021-08-03 12:36:00|||||||||57
1627994170000|2021-08-03 12:36:10|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.4|1450
1627994180000|2021-08-03 12:36:20|941.6|941.2|941.4|941.2|941.8|941.2|941.2|941|10975
1627994200000|2021-08-03 12:36:40|941.6|941.4|941.8|941.6|941.8|941.6|941.6|941.2|1503
1627994210000|2021-08-03 12:36:50|941.6|941.4|941.6|941.2|941.6|941.4|941.6|941.2|90
1627994220000|2021-08-03 12:37:00|941.4||941.4||941.4||941.4||5269
1627994230000|2021-08-03 12:37:10|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.4|1205
1627994240000|2021-08-03 12:37:20|941.6|941.2|941.6|941.4|941.8|941.4|941.6|941.2|1000
1627994250000|2021-08-03 12:37:30|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|2330
1627994260000|2021-08-03 12:37:40|941.2|941|941.2|941|941.2|941|941.2|941|402
1627994280000|2021-08-03 12:38:00|941|940.8|941|940.8|941|940.8|941|940.6|0
1627994290000|2021-08-03 12:38:10|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|14
1627994300000|2021-08-03 12:38:20|940.6|940.4|940.6|940.2|940.8|940.6|940.6|940.2|911
1627994310000|2021-08-03 12:38:30|940.4|940|940.4|940.2|940.4|940.2|940.2|940|3560
1627994330000|2021-08-03 12:38:50|940.2|940|940.4|940|940.4|940.2|940.2|940|2652
1627994340000|2021-08-03 12:39:00|940.2|939.8|940|939.8|940.2|939.8|940|939.8|300
1627994350000|2021-08-03 12:39:10|940.2|940|940.2|939.8|940.2|940|940.2|939.8|2457
1627994360000|2021-08-03 12:39:20|940||940||940||940||0
1627994370000|2021-08-03 12:39:30|939.8|939.6|939.4|939|939.8|939.6|939.4|939|5538
1627994390000|2021-08-03 12:39:50||939.2||939.2||939.2||939.2|0
1627994400000|2021-08-03 12:40:00||939||939||939||939|0
1627994420000|2021-08-03 12:40:20|939.6|939.2|939.8|939.4|939.8|939.6|939.6|939.2|4397
1627994440000|2021-08-03 12:40:40|940|939.6|940.2|939.8|940.2|939.8|940|939.4|0
1627994450000|2021-08-03 12:40:50|940|939.6|940.2|939.8|940.2|939.8|940|939.6|0
1627994460000|2021-08-03 12:41:00|940.4|940|940.4|940|940.4|940|940.4|940|0
1627994480000|2021-08-03 12:41:20|940.2|939.8|940.2|940|940.2|940|940.2|939.8|0
1627994490000|2021-08-03 12:41:30|940|939.8|940.2|939.8|940.2|940|940|939.8|2302
1627994510000|2021-08-03 12:41:50|940|939.6|939.8|939.4|940|939.8|939.8|939.4|3706
1627994520000|2021-08-03 12:42:00|939.6|939.6|939.8|939.4|939.8|939.6|939.6|939.4|1412
1627994550000|2021-08-03 12:42:30|939.6||939.8||939.8||939.6||0
1627994580000|2021-08-03 12:43:00||939.6||939.4||939.6||939.4|4000
1627994600000|2021-08-03 12:43:20|940|939.6|940|939.8|940|939.8|940|939.4|1225
1627994610000|2021-08-03 12:43:30||939.6||939.6||939.8||939.6|0
1627994640000|2021-08-03 12:44:00|939.8||939.8||939.8||939.8||0
1627994660000|2021-08-03 12:44:20|940|939.8|940|939.6|940|939.8|940|939.6|3
1627994680000|2021-08-03 12:44:40|940.2|939.8|940.2|940|940.2|940|940.2|939.6|2632
1627994710000|2021-08-03 12:45:10|940|939.8|940|939.8|940|939.8|940|939.8|4260
1627994730000|2021-08-03 12:45:30|939.8|939.6|940|939.6|940|939.8|939.8|939.6|7155
1627994760000|2021-08-03 12:46:00|939.8|939.8|940|939.8|940|939.8|939.8|939.6|302
1627994770000|2021-08-03 12:46:10||939.6||939.8||939.8||939.6|3875
1627994790000|2021-08-03 12:46:30|||||||||295
1627994800000|2021-08-03 12:46:40|939.8|939.6|940|939.6|940|939.6|939.8|939.6|40
1627994810000|2021-08-03 12:46:50|939.8||939.8||939.8||939.8||0
1627994820000|2021-08-03 12:47:00|940||939.8||940||939.8||0
1627994830000|2021-08-03 12:47:10|940||940||940||940||150
1627994850000|2021-08-03 12:47:30|939.8|939|939|938.8|940|939|939|938.8|43912
1627994860000|2021-08-03 12:47:40|938.8|938.6|939|938.8|939|938.8|938.8|938.6|7552
1627994870000|2021-08-03 12:47:50|939.2|939|939.2|938.8|939.2|939|939|938.8|4500
1627994880000|2021-08-03 12:48:00|939|939|939.2|938.8|939.2|939|939|938.8|1535
1627994900000|2021-08-03 12:48:20|939.4|939|939.4|939|939.4|939.2|939.2|939|3832
1627994940000|2021-08-03 12:49:00|939.2|939.2|939.4|939|939.4|939.2|939.2|939|4581
1627994950000|2021-08-03 12:49:10|939.2|938.8|939|938.8|939.4|938.8|939|938.8|4014
1627994960000|2021-08-03 12:49:20|||||||||226
1627994980000|2021-08-03 12:49:40|939.2|939|939.6|939.2|939.6|939.2|939.2|939|6757
1627994990000|2021-08-03 12:49:50|939.4|939|939.4|939|939.4|939|939.4|939|0
1627995000000|2021-08-03 12:50:00|939.6|939.2|939.8|939.4|939.8|939.6|939.6|939.2|1500
1627995010000|2021-08-03 12:50:10|939.6||939.6||939.6||939.6||0
1627995020000|2021-08-03 12:50:20|939.4|939.2|939.4|939|939.4|939.2|939.2|939|1276
1627995050000|2021-08-03 12:50:50|939.2|939.2|939.4|939|939.4|939.2|939.2|939|0
1627995080000|2021-08-03 12:51:20|939.2||939.2||939.2||939.2||0
1627995090000|2021-08-03 12:51:30|||||||||183
1627995100000|2021-08-03 12:51:40|939|938.8|939.4|939|939.4|939.2|939|938.8|9241
1627995130000|2021-08-03 12:52:10||939.2||939||939.2||939|0
1627995150000|2021-08-03 12:52:30|939.2||939.2||939.2||939.2||0
1627995160000|2021-08-03 12:52:40|939|938.8|939.2|938.8|939.2|939|939|938.8|12993
1627995200000|2021-08-03 12:53:20|939.4|939|939.4|939|939.4|939.2|939.2|938.8|6882
1627995210000|2021-08-03 12:53:30|939.2||939.2||939.2||939.2||0
1627995230000|2021-08-03 12:53:50|939.4||939.4||939.4||939.4||191
1627995240000|2021-08-03 12:54:00|939.2|939.2|939.4|939.2|939.4|939.2|939.2|939.2|197
1627995250000|2021-08-03 12:54:10||939||939||939||939|0
1627995260000|2021-08-03 12:54:20||939.2||939||939.2||939|0
1627995270000|2021-08-03 12:54:30|939.2|938.8|939|938.8|939.2|938.8|939|938.8|2933
1627995280000|2021-08-03 12:54:40|939.2|939|939.2|938.8|939.2|939|939.2|938.8|54
1627995300000|2021-08-03 12:55:00||939||939||939||939|0
1627995320000|2021-08-03 12:55:20|||||||||1409
1627995330000|2021-08-03 12:55:30|939|938.8|939|938.8|939.2|938.8|939|938.8|3893
1627995340000|2021-08-03 12:55:40|||||||||1219
1627995360000|2021-08-03 12:56:00|||||||||752
1627995380000|2021-08-03 12:56:20|938.6|938.4|939|938.8|939|938.8|938.6|938.4|36184
1627995400000|2021-08-03 12:56:40|939.2|939|939.2|939|939.2|939|939.2|939|2909
1627995410000|2021-08-03 12:56:50|||||||||12
1627995440000|2021-08-03 12:57:20|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|9379
1627995450000|2021-08-03 12:57:30|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|1239
1627995460000|2021-08-03 12:57:40|939.8|939.6|940|939.8|940|939.8|939.8|939.4|5418
1627995480000|2021-08-03 12:58:00|940.2|940|940.4|940|940.4|940|940.2|939.8|1130
1627995510000|2021-08-03 12:58:30||940.2||940.2||940.2||940.2|0
1627995520000|2021-08-03 12:58:40|||||||||200
1627995530000|2021-08-03 12:58:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|1917
1627995540000|2021-08-03 12:59:00|940.4|940.2|940|939.8|940.6|940.2|940|939.8|11439
1627995550000|2021-08-03 12:59:10|940.2|940|940.2|940|940.2|940|940.2|940|2247
1627995560000|2021-08-03 12:59:20||939.8||939.8||939.8||939.8|0
1627995600000|2021-08-03 13:00:00|940|939.6|940|939.6|940|939.8|939.8|939.4|1005
1627995620000|2021-08-03 13:00:20|939.8|939.8|940|939.8|940|939.8|939.8|939.8|213
1627995630000|2021-08-03 13:00:30|939.8|939.6|940|939.6|940|939.6|939.8|939.6|1133
1627995640000|2021-08-03 13:00:40|939.8||940||940||939.8||0
1627995660000|2021-08-03 13:01:00|939.8||939.8||940||939.8||1000
1627995670000|2021-08-03 13:01:10|939.6|939.4|939.6|939.4|939.8|939.6|939.6|939.2|1186
1627995680000|2021-08-03 13:01:20||939.2||939.2||939.2||939.2|389
1627995700000|2021-08-03 13:01:40|939.4|939|939.4|939.2|939.4|939.2|939.4|939|0
1627995710000|2021-08-03 13:01:50|939.6||939.6||939.6||939.6||226
1627995730000|2021-08-03 13:02:10|939.4|939|939.2|939|939.4|939|939.2|939|3769
1627995740000|2021-08-03 13:02:20|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|12
1627995750000|2021-08-03 13:02:30|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|2593
1627995770000|2021-08-03 13:02:50||939.6||939.6||939.6||939.6|0
1627995780000|2021-08-03 13:03:00|940|939.8|939.8|939.6|940|939.8|939.8|939.6|2672
1627995790000|2021-08-03 13:03:10|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|1228
1627995800000|2021-08-03 13:03:20||939.4||939.4||939.4||939.4|0
1627995810000|2021-08-03 13:03:30|939.8|939.6|940|939.8|940|939.8|939.8|939.4|4960
1627995820000|2021-08-03 13:03:40|940.2|940|940.2|939.8|940.2|940|940.2|939.8|7343
1627995830000|2021-08-03 13:03:50||940||940||940||940|0
1627995840000|2021-08-03 13:04:00||939.8||939.8||939.8||939.8|0
1627995850000|2021-08-03 13:04:10|||||||||85
1627995860000|2021-08-03 13:04:20|940||940||940||940||0
1627995870000|2021-08-03 13:04:30|940.2||940.2||940.2||940.2||0
1627995890000|2021-08-03 13:04:50|940.4|940|940.4|940|940.4|940|940.4|940|291
1627995900000|2021-08-03 13:05:00||940.2||940||940.2||940|0
1627995920000|2021-08-03 13:05:20|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|1610
1627995930000|2021-08-03 13:05:30|940.4|940|940.2|940|940.4|940|940|939.8|259
1627995940000|2021-08-03 13:05:40|940|939.8|940.2|940|940.2|940|940|939.8|1325
1627995950000|2021-08-03 13:05:50||939.8||939.8||939.8||939.8|0
1627995960000|2021-08-03 13:06:00|940.4|940|940.2|939.8|940.4|940|940.2|939.8|0
1627995970000|2021-08-03 13:06:10|940.4|940|940.4|940|940.4|940|940.4|940|0
1627995990000|2021-08-03 13:06:30|940.2||940.2||940.2||940.2||0
1627996000000|2021-08-03 13:06:40||939.8||939.8||939.8||939.8|3455
1627996040000|2021-08-03 13:07:20|940||940||940||940||205
1627996070000|2021-08-03 13:07:50|940.2|940|940.2|940|940.2|940|940.2|940|287
1627996080000|2021-08-03 13:08:00|940|939.8|940|939.8|940|939.8|940|939.8|1918
1627996110000|2021-08-03 13:08:30|940.2|940|940.2|940|940.2|940|940.2|939.8|1407
1627996120000|2021-08-03 13:08:40|940|939.8|940.2|939.8|940.2|939.8|940|939.8|347
1627996150000|2021-08-03 13:09:10|940||940||940||940||9135
1627996170000|2021-08-03 13:09:30|939.8|939.6|939.6|939.4|939.8|939.6|939.6|939.4|47
1627996190000|2021-08-03 13:09:50|939.4|939.2|939.4|939.2|939.6|939.2|939.4|939.2|1111
1627996200000|2021-08-03 13:10:00|939.6||939.6||939.6||939.6||0
1627996290000|2021-08-03 13:11:30||939.4||939.4||939.4||939.4|0
1627996300000|2021-08-03 13:11:40|939.8|939.6|939.8|939.6|939.8|939.6|939.6|939.4|1784
1627996310000|2021-08-03 13:11:50|940||939.8||940||939.8||178
1627996330000|2021-08-03 13:12:10|||||||||141
1627996350000|2021-08-03 13:12:30|940||939.8||940||939.8||274
1627996360000|2021-08-03 13:12:40|940|939.8|940|939.8|940|939.8|940|939.8|264
1627996370000|2021-08-03 13:12:50|940.2|940|940.2|939.8|940.2|940|940.2|939.8|1386
1627996400000|2021-08-03 13:13:20|940.4|940|940.4|940.2|940.4|940.2|940.4|940|2421
1627996430000|2021-08-03 13:13:50||940||940.2||940.2||940|0
1627996470000|2021-08-03 13:14:30|940.2|940|940.2|940|940.2|940|940.2|940|3883
1627996490000|2021-08-03 13:14:50|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1111
1627996500000|2021-08-03 13:15:00|940.2|940|940.2|940|940.4|940.2|940.2|940|19790
1627996510000|2021-08-03 13:15:10|940|939.8|940.2|940|940.2|940|940|939.8|2840
1627996530000|2021-08-03 13:15:30|||||||||148
1627996540000|2021-08-03 13:15:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|2008
1627996550000|2021-08-03 13:15:50||940||940||940||940|0
1627996560000|2021-08-03 13:16:00|940.2|940.2|940.4|940|940.4|940.2|940.2|940|1453
1627996590000|2021-08-03 13:16:30|940.2|939.8|940.2|939.8|940.2|939.8|940|939.8|5095
1627996600000|2021-08-03 13:16:40|940||940||940||940||981
1627996630000|2021-08-03 13:17:10|940.2|940|940.2|940|940.2|940|940.2|940|3106
1627996650000|2021-08-03 13:17:30|940|939.8|940|939.8|940|939.8|940|939.8|3
1627996660000|2021-08-03 13:17:40|939.8|939.6|940|939.8|940|939.8|939.8|939.6|8428
1627996690000|2021-08-03 13:18:10|||||||||8425
1627996700000|2021-08-03 13:18:20|940.2|940|940.2|939.8|940.2|940|940.2|939.8|805
1627996720000|2021-08-03 13:18:40|940||940.2||940.2||940||2500
1627996730000|2021-08-03 13:18:50|940||940||940.2||940||0
1627996740000|2021-08-03 13:19:00|940.2|940|940|939.8|940.2|940|940|939.8|1744
1627996750000|2021-08-03 13:19:10|940.2|940|940.2|940|940.2|940|940.2|940|0
1627996760000|2021-08-03 13:19:20|940|939.8|940|939.8|940|939.8|940|939.8|2242
1627996770000|2021-08-03 13:19:30|||||||||240
1627996800000|2021-08-03 13:20:00|939.8|939.6|939.6|939.4|939.8|939.6|939.6|939.4|6459
1627996810000|2021-08-03 13:20:10|939.4|939.2|939.4|939|939.4|939.2|939.2|939|10150
1627996850000|2021-08-03 13:20:50|939.2|939.2|939.4|939.2|939.4|939.2|939.2|939|3198
1627996880000|2021-08-03 13:21:20|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|2842
1627996890000|2021-08-03 13:21:30|939.8|939.6|939.8|939.6|940|939.6|939.8|939.6|2429
1627996910000|2021-08-03 13:21:50|940|939.8|939.8|939.4|940|939.8|939.8|939.4|78
1627996920000|2021-08-03 13:22:00|940|939.6|940|939.6|940|939.6|940|939.6|0
1627996940000|2021-08-03 13:22:20||939.8||939.8||939.8||939.8|1570
1627996950000|2021-08-03 13:22:30|940.2|940|940.2|939.8|940.2|940|940.2|939.8|1292
1627996970000|2021-08-03 13:22:50|||||||||200
1627996980000|2021-08-03 13:23:00|940||940||940||940||0
1627997020000|2021-08-03 13:23:40|940.2|940|940.2|940|940.2|940|940.2|939.8|141
1627997030000|2021-08-03 13:23:50|940.4|940.2|940.2|939.8|940.4|940.2|940|939.8|8212
1627997050000|2021-08-03 13:24:10|940||940.2||940.2||940||0
1627997070000|2021-08-03 13:24:30|940|939.6|939.8|939.6|940|939.6|939.6|939.4|11800
1627997080000|2021-08-03 13:24:40||939.4||939.4||939.4||939.4|0
1627997100000|2021-08-03 13:25:00|940|939.6|940.2|939.8|940.2|939.8|940|939.6|4760
1627997110000|2021-08-03 13:25:10|940.4|940|940.6|940.2|940.6|940.2|940.4|940|3211
1627997140000|2021-08-03 13:25:40|940.4||940.6||940.6||940.4||0
1627997150000|2021-08-03 13:25:50|940.8|940.4|941|940.6|941|940.6|940.6|940.4|1800
1627997160000|2021-08-03 13:26:00|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|100
1627997180000|2021-08-03 13:26:20|941|941|941.2|941|941.2|941|941|941|2138
1627997190000|2021-08-03 13:26:30|941.4|941.2|941.2|941|941.4|941.2|941.2|941|2034
1627997200000|2021-08-03 13:26:40|941.4||941.4||941.4||941.4||660
1627997260000|2021-08-03 13:27:40|941.2|940.8|941|940.8|941.2|940.8|941|940.6|5763
1627997270000|2021-08-03 13:27:50|940.8|940.6|941|940.6|941|940.6|940.8|940.6|41
1627997330000|2021-08-03 13:28:50|940.8|940.4|940.6|940.2|941|940.4|940.6|940.2|2524
1627997340000|2021-08-03 13:29:00|||||||||100
1627997350000|2021-08-03 13:29:10|||||||||136
1627997360000|2021-08-03 13:29:20|||||||||384
1627997370000|2021-08-03 13:29:30|940.4||940.4||940.4||940.4||1211
1627997380000|2021-08-03 13:29:40|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|44
1627997390000|2021-08-03 13:29:50|940.8|940.4|940.8|940.4|941|940.6|940.8|940.2|11694
1627997400000|2021-08-03 13:30:00|941|940.6|940.8|940.4|941|940.6|940.6|940.4|7539
1627997410000|2021-08-03 13:30:10|940.6|940.2|940.2|939.8|940.8|940.2|940|939.8|14458
1627997420000|2021-08-03 13:30:20|940.4|940|940.6|940.2|940.6|940.4|940.4|939.8|11170
1627997430000|2021-08-03 13:30:30|940.8|940.4|941|940.6|941|940.6|940.8|940.2|668
1627997440000|2021-08-03 13:30:40|940.8|940.4|940.8|940.6|941|940.6|940.8|940.4|0
1627997450000|2021-08-03 13:30:50|941|940.8|941.6|941.2|941.6|941.2|941|940.8|3830
1627997460000|2021-08-03 13:31:00|941.8|941.4|941.8|941.4|942|941.6|941.6|941.2|6618
1627997470000|2021-08-03 13:31:10|941.6|941.2|940.6|940.4|941.6|941.2|940.6|940.4|14253
1627997480000|2021-08-03 13:31:20|940.8|940.6|940.4|940|940.8|940.6|940|939.8|9500
1627997490000|2021-08-03 13:31:30|940.2|939.8|940.2|939.8|940.4|939.8|940|939.8|12
1627997500000|2021-08-03 13:31:40|940.4|940|940.6|940.2|940.6|940.4|940.4|939.8|9613
1627997510000|2021-08-03 13:31:50|940.4|940.4|941.2|940.8|941.2|940.8|940.4|940.4|1443
1627997520000|2021-08-03 13:32:00|941.4|941|941.4|941.2|941.4|941.2|940.8|940.4|31175
1627997530000|2021-08-03 13:32:10||941||941.2||941.2||941|5617
1627997540000|2021-08-03 13:32:20|941.6|941|941.6|941.4|941.6|941.4|941.6|941|9229
1627997550000|2021-08-03 13:32:30|941.4|941.2|941.2|940.8|941.4|941.4|941|940.8|4307
1627997560000|2021-08-03 13:32:40|941|940.6|941|940.6|941|940.8|941|940.6|47
1627997570000|2021-08-03 13:32:50|940.8|940.8|941|940.6|941|940.8|940.8|940.6|4028
1627997580000|2021-08-03 13:33:00|940.8|940.4|939.2|939|940.8|940.4|939|938.8|27647
1627997590000|2021-08-03 13:33:10|939.4|938.8|939.4|939|939.6|939.4|939.4|938.8|2715
1627997600000|2021-08-03 13:33:20|939.6|939.2|939.2|938.8|939.6|939.2|939.2|938.8|2
1627997610000|2021-08-03 13:33:30|939|939|939.2|938.8|939.4|939.2|939|938.8|3508
1627997620000|2021-08-03 13:33:40|939.4|939|939.2|938.8|939.4|939|939|938.8|1212
1627997630000|2021-08-03 13:33:50|939.4|939|939.2|939|939.4|939|939|938.8|5004
1627997640000|2021-08-03 13:34:00|939.4|938.8|939.4|939.2|939.6|939.4|939.4|938.8|5338
1627997650000|2021-08-03 13:34:10|939.2|939|939.4|939|939.6|939.2|939.2|938.8|664
1627997660000|2021-08-03 13:34:20|939.2|939.2|939.6|939.4|939.6|939.4|939.2|939.2|3754
1627997670000|2021-08-03 13:34:30|939.4|939.2|940|939.6|940|939.6|939.4|939.2|7772
1627997680000|2021-08-03 13:34:40|939.8|939.4|939.8|939.4|939.8|939.4|939.6|939.4|17
1627997690000|2021-08-03 13:34:50|939.6|939.2|939.6|939.2|939.8|939.2|939.4|939|568
1627997700000|2021-08-03 13:35:00|939.4|939|939.2|938.8|939.6|939|939.2|938.8|6436
1627997710000|2021-08-03 13:35:10|939|939|938.8|938.6|939|939|938.6|938.4|12530
1627997720000|2021-08-03 13:35:20|939|938.8|939|938.6|939.2|939|939|938.6|9423
1627997730000|2021-08-03 13:35:30|938.8|938.4|938.8|938.4|939|938.6|938.6|938.2|10848
1627997740000|2021-08-03 13:35:40|938.6|938.2|938.4|938|938.6|938.4|938.2|938|526
1627997750000|2021-08-03 13:35:50|938.2|938.2|938.4|938|938.4|938.2|938.2|938|2500
1627997760000|2021-08-03 13:36:00|938.2||938.2||938.4||938.2||1685
1627997770000|2021-08-03 13:36:10|938.4|938.2|938.4|938.2|938.4|938.2|938.2|938.2|14257
1627997780000|2021-08-03 13:36:20|938.6|938.4|938.4|938|938.6|938.4|938.4|938|10423
1627997790000|2021-08-03 13:36:30|938.6|938.2|938.2|938|938.6|938.2|938.2|938|11814
1627997800000|2021-08-03 13:36:40|938.4|938.2|938.2|937.8|938.6|938.2|938|937.8|26380
1627997810000|2021-08-03 13:36:50|938|937.6|937.6|937|938.2|937.6|937.6|937|3836
1627997820000|2021-08-03 13:37:00|937.4|937.2|936.8|936.6|937.4|937.2|936.8|936.6|4973
1627997830000|2021-08-03 13:37:10|937|936.8|937|936.6|937|936.8|937|936.6|8394
1627997840000|2021-08-03 13:37:20||936.8||936.6||936.8||936.6|0
1627997850000|2021-08-03 13:37:30|936.8|936.4|936.6|936.2|937|936.4|936.4|936|22026
1627997860000|2021-08-03 13:37:40|936.4||936.4||936.4||936.4||11
1627997870000|2021-08-03 13:37:50||936||936||936||936|0
1627997880000|2021-08-03 13:38:00|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|2527
1627997890000|2021-08-03 13:38:10|936.4|936|936.4|936|936.4|936.2|936.4|936|7405
1627997900000|2021-08-03 13:38:20|936.2|935.8|935.6|935.2|936.2|936|935.6|935.2|7521
1627997910000|2021-08-03 13:38:30|935.4|935|935.2|934.8|935.4|935|934.8|934.6|147845
1627997920000|2021-08-03 13:38:40|935||935||935.2||935||6895
1627997930000|2021-08-03 13:38:50|934.8|934.6|934.8|934.6|935|934.6|934.8|934.6|360
1627997940000|2021-08-03 13:39:00|934.6|934.4|934.6|934|934.8|934.6|934.2|933.6|14542
1627997950000|2021-08-03 13:39:10|934.4|933.8|934.4|934|934.4|934|934.4|933.8|0
1627997960000|2021-08-03 13:39:20|934.2|933.8|934.2|934|934.2|934|934.2|933.8|0
1627997970000|2021-08-03 13:39:30|934|933.8|934.2|933.6|934.2|933.8|934|933.6|42
1627997980000|2021-08-03 13:39:40|934.4|933.8|934.6|934.2|934.6|934.2|934.4|933.6|5615
1627997990000|2021-08-03 13:39:50|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934.2|3509
1627998000000|2021-08-03 13:40:00|934.4|934|933.4|933|934.6|934|933.2|933|18961
1627998010000|2021-08-03 13:40:10|933.6|933.4|933.6|933.2|933.8|933.4|933.6|933.2|2471
1627998020000|2021-08-03 13:40:20|933.4|933|933.4|933|933.4|933.2|933.2|933|6871
1627998030000|2021-08-03 13:40:30|933.2|932.8|933.2|932.8|933.6|933.2|933|932.8|31881
1627998050000|2021-08-03 13:40:50|||||||||2668
1627998060000|2021-08-03 13:41:00|933.4|933|933.8|933.6|934.2|933.8|933.2|933|26620
1627998070000|2021-08-03 13:41:10|934|933.8|935|934.4|935|934.4|934|933.8|5054
1627998090000|2021-08-03 13:41:30|934.8|934.6|934.8|934.6|935|934.6|934.8|934.6|2540
1627998100000|2021-08-03 13:41:40|934.6|934.4|934.2|933.8|934.8|934.4|934.2|933.6|10934
1627998110000|2021-08-03 13:41:50|934.4|933.6|934.8|934.4|935|934.4|934.4|933.6|4884
1627998120000|2021-08-03 13:42:00|935|934.6|934.8|934.4|935.4|935|934.8|934.4|5217
1627998130000|2021-08-03 13:42:10|935|934.2|934|933.6|935|934.2|934|933.6|5016
1627998140000|2021-08-03 13:42:20|933.8|933.4|933.6|933.2|933.8|933.4|933.2|932.8|8244
1627998150000|2021-08-03 13:42:30|933.4||933.4||933.6||933.4||420
1627998160000|2021-08-03 13:42:40|933.6|933.4|933.6|933.2|933.8|933.4|933.6|933.2|3380
1627998170000|2021-08-03 13:42:50|933.4|933|933.2|933|933.4|933|933.2|933|26
1627998190000|2021-08-03 13:43:10|933|932.8|932.8|932.4|933.2|932.8|932.6|932.4|14030
1627998200000|2021-08-03 13:43:20|933|932.6|933|932.6|933.2|932.8|932.8|932.6|21185
1627998210000|2021-08-03 13:43:30|||||||||2062
1627998220000|2021-08-03 13:43:40|||||||||450
1627998230000|2021-08-03 13:43:50||932.8||932.8||932.8||932.8|2194
1627998240000|2021-08-03 13:44:00|||||||||4154
1627998250000|2021-08-03 13:44:10|932.8|932.6|933|932.6|933|932.6|932.8|932.6|9428
1627998280000|2021-08-03 13:44:40|933.2|932.8|933.2|933|933.2|933|933.2|932.6|6218
1627998290000|2021-08-03 13:44:50|933.4|933.2|933.2|933|933.6|933.2|933.2|933|2062
1627998300000|2021-08-03 13:45:00|933|932.8|933|932.6|933.2|932.8|932.8|932.6|28525
1627998310000|2021-08-03 13:45:10|932.8|932.8|933|932.6|933|932.8|932.8|932.6|3814
1627998330000|2021-08-03 13:45:30|932.8|932.8|932.6|932.4|933|932.8|932.4|932.2|85643
1627998340000|2021-08-03 13:45:40|932.8|932.6|931.8|931.4|932.8|932.6|931.6|931.4|48657
1627998350000|2021-08-03 13:45:50|931.6|931.2|931.6|931.2|931.8|931.4|931.4|931|417
1627998360000|2021-08-03 13:46:00|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|740
1627998380000|2021-08-03 13:46:20|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|654
1627998390000|2021-08-03 13:46:30|931.2|931|931.2|930.6|931.2|931|930.8|930.6|11882
1627998400000|2021-08-03 13:46:40|931|930.8|930.6|930.2|931|930.8|930.4|930.2|6245
1627998410000|2021-08-03 13:46:50|930.4|930|930.6|930.2|930.6|930.2|930.2|930|13846
1627998420000|2021-08-03 13:47:00|930.8|930.4|930.6|930.4|930.8|930.6|930.6|930.2|5701
1627998430000|2021-08-03 13:47:10|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|883
1627998440000|2021-08-03 13:47:20|930.4||930.4||930.4||930.4||135
1627998450000|2021-08-03 13:47:30|930.2|930|930.2|929.8|930.4|930|929.8|929.6|97920
1627998460000|2021-08-03 13:47:40|930.4|930|930.2|929.8|930.4|930.2|930|929.8|13355
1627998470000|2021-08-03 13:47:50|930|930|930.2|929.8|930.4|930|930|929.8|7101
1627998480000|2021-08-03 13:48:00|930.4|930|930.2|929.8|930.4|930|930|929.8|436
1627998490000|2021-08-03 13:48:10|930|929.6|930.8|930.4|930.8|930.4|929.8|929.6|7500
1627998500000|2021-08-03 13:48:20|931|930.2|930.6|930.2|931|930.2|930.4|930.2|2507
1627998520000|2021-08-03 13:48:40|930.4|930|930.2|929.8|930.6|930.2|930|929.8|5643
1627998530000|2021-08-03 13:48:50|930|929.6|929.8|929.2|930.2|929.8|929.6|929.2|9380
1627998540000|2021-08-03 13:49:00|929.6|929.4|930.2|929.6|930.2|929.8|929.6|929.2|10105
1627998550000|2021-08-03 13:49:10|930|929.4|930|929.6|930|929.6|929.6|929.2|21497
1627998560000|2021-08-03 13:49:20|930.2|929.8|930.4|929.8|930.4|930|930.2|929.6|4390
1627998570000|2021-08-03 13:49:30|930.2|929.6|930|929.8|930.2|929.8|929.8|929.6|11373
1627998580000|2021-08-03 13:49:40||929.6||929.6||929.6||929.6|109
1627998590000|2021-08-03 13:49:50|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.4|13674
1627998600000|2021-08-03 13:50:00|929.6|929.6|929.6|929.4|929.6|929.6|929.6|929.4|23147
1627998610000|2021-08-03 13:50:10|929.4|929.2|929.4|929|929.8|929.2|929.2|929|6911
1627998620000|2021-08-03 13:50:20|929.6|929.2|929.4|929|929.6|929.2|929.4|929|1439
1627998630000|2021-08-03 13:50:30|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|16382
1627998650000|2021-08-03 13:50:50|929.8|929.4|930|929.6|930.4|930|929.8|929.4|7389
1627998660000|2021-08-03 13:51:00|929.8|929.4|930|929.6|930|929.6|929.8|929.4|2753
1627998670000|2021-08-03 13:51:10|930.2|929.8|930|929.6|930.8|930.4|930|929.6|10119
1627998680000|2021-08-03 13:51:20|929.8|929.4|930.2|929.8|930.2|930|929.8|929.4|7156
1627998690000|2021-08-03 13:51:30|930.4|930|930.4|930|930.8|930.2|930.4|929.8|2453
1627998700000|2021-08-03 13:51:40|930.6|930.2|930.6|930.2|930.8|930.4|930.4|930|2752
1627998710000|2021-08-03 13:51:50|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.4|11545
1627998720000|2021-08-03 13:52:00|931|930.8|931.2|930.8|931.4|931|931|930.6|15264
1627998730000|2021-08-03 13:52:10|931|930.6|931.2|930.8|931.2|930.8|931|930.6|9357
1627998740000|2021-08-03 13:52:20|931.4|931|931.6|931|931.8|931.4|931.4|930.8|3531
1627998750000|2021-08-03 13:52:30|931.4|931.2|931.8|931.2|931.8|931.4|931.4|931.2|0
1627998760000|2021-08-03 13:52:40||931.4||931.2||931.6||931.2|4693
1627998770000|2021-08-03 13:52:50|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|1396
1627998780000|2021-08-03 13:53:00|931.2|931|930.2|929.8|931.4|931|930.2|929.8|34732
1627998790000|2021-08-03 13:53:10|930|929.6|930|929.6|930|929.6|930|929.4|15
1627998800000|2021-08-03 13:53:20|930.2|929.8|930.2|929.8|930.2|930|930|929.6|3454
1627998810000|2021-08-03 13:53:30|930|929.6|929.8|929.4|930|929.6|929.8|929.4|2081
1627998820000|2021-08-03 13:53:40|930|929.6|930|929.6|930|929.6|929.8|929.4|4662
1627998830000|2021-08-03 13:53:50|930.2|929.4|930.2|929.8|930.2|929.8|930|929.4|8568
1627998840000|2021-08-03 13:54:00|930|930|929.6|929.4|930.2|930|929.6|929.2|3591
1627998860000|2021-08-03 13:54:20|929.8|929.6|930|929.6|930.2|929.6|929.8|929.6|4
1627998870000|2021-08-03 13:54:30|929.8|929.4|930.2|929.8|930.2|929.8|929.8|929.4|2139
1627998880000|2021-08-03 13:54:40|930|929.6|930.6|930.2|930.6|930.2|930|929.6|1415
1627998890000|2021-08-03 13:54:50|930.4|930|930.6|930.2|930.6|930.2|930.4|929.8|2874
1627998900000|2021-08-03 13:55:00|930.4|930|931.2|930.8|931.2|931|930.2|929.8|58820
1627998910000|2021-08-03 13:55:10|931||931||931||931||6131
1627998920000|2021-08-03 13:55:20|930.8|930.6|930.8|930.4|931|930.6|930.8|930.4|2095
1627998930000|2021-08-03 13:55:30|930.6|930.2|930.6|930.2|930.6|930.4|930.6|930.2|8013
1627998940000|2021-08-03 13:55:40|930.4|930|930.8|930.4|930.8|930.6|930.4|929.8|4228
1627998950000|2021-08-03 13:55:50|931|930.6|931.2|930.8|931.2|931|931|930.4|6041
1627998960000|2021-08-03 13:56:00|931||931.2||931.2||931||413
1627998970000|2021-08-03 13:56:10|931.4|931|931.6|931.4|931.6|931.4|931.4|930.8|10473
1627998980000|2021-08-03 13:56:20|931.8|931.2|931.8|931.4|931.8|931.6|931.6|931.2|2790
1627998990000|2021-08-03 13:56:30|931.6|931.2|931.6|931.2|931.8|931.2|931.6|931|3
1627999000000|2021-08-03 13:56:40|931.4|931|931.2|930.8|931.4|931|931|930.8|20
1627999020000|2021-08-03 13:57:00|931|930.6|930.6|930.4|931|930.8|930.6|930.4|5224
1627999030000|2021-08-03 13:57:10|930.8|930.6|931|930.4|931|930.6|930.8|930.4|4640
1627999040000|2021-08-03 13:57:20|931.2|930.6|931.2|931|931.2|931|931.2|930.4|3367
1627999050000|2021-08-03 13:57:30|931.4|931.2|931|930.4|931.4|931.2|931|930.4|4373
1627999060000|2021-08-03 13:57:40|930.8|930.6|931|930.4|931|930.6|930.8|930.4|0
1627999070000|2021-08-03 13:57:50|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|0
1627999080000|2021-08-03 13:58:00|930.6|930.2|929.8|929.4|930.6|930.4|929.4|929.2|27299
1627999090000|2021-08-03 13:58:10|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|1549
1627999100000|2021-08-03 13:58:20||929.4||929.4||929.4||929.4|100
1627999110000|2021-08-03 13:58:30|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|1233
1627999120000|2021-08-03 13:58:40|929.6|929.2|929.4|929.2|929.8|929.2|929.4|929.2|561
1627999140000|2021-08-03 13:59:00|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|963
1627999150000|2021-08-03 13:59:10||929.6||929.6||929.6||929.6|950
1627999160000|2021-08-03 13:59:20|930|929.4|930.2|929.8|930.6|930|930|929.4|5058
1627999190000|2021-08-03 13:59:50|930.4|930|930.4|930.2|930.4|930.2|930.2|930|1081
1627999200000|2021-08-03 14:00:00|930.8|930.4|930.6|930.4|930.8|930.4|930.6|930.4|713
1627999210000|2021-08-03 14:00:10|930.4|930.2|930.4|930.2|930.6|930.2|930.4|930.2|802
1627999220000|2021-08-03 14:00:20|930.6|930|931|930.4|931|930.6|930.4|930|8045
1627999230000|2021-08-03 14:00:30|931.2|930.6|930.8|930.4|931.2|930.8|930.6|930.4|5212
1627999240000|2021-08-03 14:00:40|931|930.6|931.4|931|931.4|931.2|930.8|930.4|1290
1627999250000|2021-08-03 14:00:50|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|2318
1627999260000|2021-08-03 14:01:00|931.4|931.4|932.2|931.8|932.2|931.8|931.4|931.2|1081
1627999270000|2021-08-03 14:01:10|932|931.6|931.8|931.4|932|931.8|931.4|931.2|12202
1627999280000|2021-08-03 14:01:20|931.6|931.2|931.2|930.8|931.6|931.2|931.2|930.8|1543
1627999290000|2021-08-03 14:01:30|931||931||931||931||0
1627999300000|2021-08-03 14:01:40|930.8|930.6|930.4|930|930.8|930.6|930.4|929.8|4609
1627999320000|2021-08-03 14:02:00|930.2|929.8|930.2|929.8|930.4|930|930|929.8|1007
1627999330000|2021-08-03 14:02:10||930||929.8||930||929.8|0
1627999340000|2021-08-03 14:02:20|930.4|930|930.6|930.2|930.6|930.4|930.4|929.8|5371
1627999350000|2021-08-03 14:02:30|930.4|930|930.6|930.2|930.6|930.2|930.4|930|0
1627999360000|2021-08-03 14:02:40|930.8|930.4|931.4|931|931.4|931|930.8|930.4|1737
1627999390000|2021-08-03 14:03:10|931.6|931.2|931.6|931.2|931.6|931.4|931.2|931|7137
1627999400000|2021-08-03 14:03:20|931.8|931.4|932.2|931.8|932.4|932|931.8|931.2|1077
1627999410000|2021-08-03 14:03:30|932.4|932|932.4|932|932.4|932|932|931.6|3144
1627999420000|2021-08-03 14:03:40|932.6|932.2|932.6|932.2|932.6|932.4|932.4|932|1060
1627999430000|2021-08-03 14:03:50|932.4|932|932.4|932|932.4|932|932.2|932|4393
1627999440000|2021-08-03 14:04:00|932.6|932.2|932.6|932|932.6|932.2|932.6|932|423
1627999450000|2021-08-03 14:04:10|932.4|932.2|933.2|932.8|933.2|932.8|932.4|932.2|4439
1627999460000|2021-08-03 14:04:20|933.4|933.2|933.2|933|933.4|933.2|933.2|932.8|7608
1627999470000|2021-08-03 14:04:30|933|932.8|932.8|932.4|933|932.8|932.8|932.2|9642
1627999480000|2021-08-03 14:04:40|933|932.6|933.4|933|933.4|933|933|932.6|1425
1627999490000|2021-08-03 14:04:50|933.2|932.8|932.8|932.6|933.4|932.8|932.8|932.2|14407
1627999500000|2021-08-03 14:05:00||932.4||932.6||932.6||932.4|329
1627999510000|2021-08-03 14:05:10|933|932.8|932|931.6|933|932.8|931.8|931.4|15111
1627999520000|2021-08-03 14:05:20|931.8|931.4|931.4|931|932|931.6|931.4|931|3865
1627999530000|2021-08-03 14:05:30|931.6|931.2|931.2|930.8|931.6|931.4|931.2|930.8|10706
1627999540000|2021-08-03 14:05:40|931.4|931|931.6|931|931.6|931.4|931.2|930.8|1235
1627999550000|2021-08-03 14:05:50|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931|0
1627999560000|2021-08-03 14:06:00|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.2|6618
1627999570000|2021-08-03 14:06:10|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.2|5513
1627999580000|2021-08-03 14:06:20|932|931.6|932.2|931.8|932.2|932|932|931.6|4964
1627999590000|2021-08-03 14:06:30|932||932||932.2||932||0
1627999600000|2021-08-03 14:06:40|932.2||932.2||932.2||932.2||0
1627999610000|2021-08-03 14:06:50|932|931.6|932|931.6|932.2|931.6|931.8|931.6|3524
1627999620000|2021-08-03 14:07:00|931.8|931.4|932.4|932|932.4|932|931.8|931.4|10047
1627999630000|2021-08-03 14:07:10|932.2|932.2|932|931.6|932.2|932.2|932|931.6|7115
1627999640000|2021-08-03 14:07:20|931.8|931.4|933|932.6|933|932.6|931.8|931.4|17742
1627999650000|2021-08-03 14:07:30|932.8|932.4|932.8|932.4|932.8|932.4|932.6|932.2|2594
1627999660000|2021-08-03 14:07:40|932.6|932.2|932.4|932|932.6|932.2|931.8|931.6|9357
1627999670000|2021-08-03 14:07:50|932.2|931.8|932.4|932|932.6|932.2|932.2|931.8|3
1627999680000|2021-08-03 14:08:00|932.2|931.8|932.2|931.8|932.4|931.8|932.2|931.8|0
1627999690000|2021-08-03 14:08:10|932|931.6|931.6|931.4|932|931.6|931.6|931.4|2085
1627999700000|2021-08-03 14:08:20|931.8|931.6|931.8|931.4|932|931.6|931.8|931.4|3757
1627999710000|2021-08-03 14:08:30|931.6|931.2|930.8|930.4|931.8|931.2|930.8|930.4|7388
1627999720000|2021-08-03 14:08:40|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|0
1627999730000|2021-08-03 14:08:50|930.6|930.2|930.4|930|930.6|930.2|930.4|929.8|0
1627999740000|2021-08-03 14:09:00|930.2|929.8|930.6|930.2|930.6|930.4|930.2|929.8|1372
1627999750000|2021-08-03 14:09:10||930.4||930.4||930.4||930.4|0
1627999770000|2021-08-03 14:09:30|930.8|930.6|930.8|930.4|931.2|930.8|930.8|930.4|4367
1627999780000|2021-08-03 14:09:40|930.6|930.6|930.8|930.4|930.8|930.6|930.6|930.4|11
1627999790000|2021-08-03 14:09:50|930.6|930.2|930.6|930.2|930.8|930.4|930.6|930|5122
1627999800000|2021-08-03 14:10:00|930.4|930|930|929.8|930.4|930|930|929.8|100
1627999810000|2021-08-03 14:10:10|930.2|929.6|929.6|929.2|930.2|929.6|929.4|929.2|11430
1627999820000|2021-08-03 14:10:20|929.8|929.4|929.6|929.4|929.8|929.6|929.6|929.2|3
1627999830000|2021-08-03 14:10:30|929.8|929.6|930|929.6|930|929.6|929.8|929.6|15
1627999840000|2021-08-03 14:10:40|930.2|929.4|930.2|930|930.2|930|930.2|929.4|337
1627999850000|2021-08-03 14:10:50|930|929.8|930|929.6|930.2|930|930|929.6|597
1627999860000|2021-08-03 14:11:00|930.2|929.8|931|930.6|931|930.6|930.2|929.6|26507
1627999870000|2021-08-03 14:11:10|||||||||100
1627999880000|2021-08-03 14:11:20|931.2|930.8|931|930.6|931.4|931.2|931|930.6|23912
1627999890000|2021-08-03 14:11:30|930.8|930.4|931.2|930.8|931.2|930.8|930.6|930.4|4243
1627999900000|2021-08-03 14:11:40|931.4|931|931.6|931.2|931.6|931.2|931.4|931|916
1627999910000|2021-08-03 14:11:50|931.8|931.4|932|931.6|932|931.6|931.8|931.4|541
1627999920000|2021-08-03 14:12:00|931.8||932||932||931.8||100
1627999930000|2021-08-03 14:12:10|932.2|931.8|932.8|932.4|932.8|932.4|932.2|931.6|8861
1627999940000|2021-08-03 14:12:20|932.6|932.2|932.4|932|932.6|932.2|932.2|931.8|15195
1627999950000|2021-08-03 14:12:30|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932.2|1325
1627999960000|2021-08-03 14:12:40|932.6|932.6|932.6|932.2|932.6|932.6|932.6|932|7198
1627999980000|2021-08-03 14:13:00|932.4|932|932.2|932|932.4|932|932.2|932|3074
1627999990000|2021-08-03 14:13:10|932|931.8|931.6|931.2|932|931.8|931.4|931.2|11792
1628000000000|2021-08-03 14:13:20|931.8|931.4|931.8|931.4|932|931.6|931.8|931.2|3177
1628000010000|2021-08-03 14:13:30|932|931.2|931.8|931.6|932|931.6|931.8|931.2|856
1628000020000|2021-08-03 14:13:40|932|931.8|931.8|931.4|932.2|931.8|931.6|931.4|3905
1628000030000|2021-08-03 14:13:50|931.6|931.2|931.8|931.4|931.8|931.4|931.4|931.2|186
1628000040000|2021-08-03 14:14:00|932|931.2|932.2|931.8|932.2|931.8|931.8|931.2|2320
1628000050000|2021-08-03 14:14:10|932|931.6|931.4|931|932|931.6|931.2|931|12437
1628000060000|2021-08-03 14:14:20|931.2|931.2|931.4|931|931.4|931.2|931.2|931|1250
1628000070000|2021-08-03 14:14:30|931.2||931.2||931.2||931.2||0
1628000080000|2021-08-03 14:14:40|931.4|931.2|931.4|931|931.4|931.2|931.2|930.8|2298
1628000090000|2021-08-03 14:14:50|931.2|930.8|931.4|931|931.4|931|931|930.8|503
1628000100000|2021-08-03 14:15:00|931.2|931.2|931.2|931|931.2|931.2|931.2|931|100
1628000110000|2021-08-03 14:15:10|931.4|931.2|931.8|931.4|932|931.6|931.4|931|3505
1628000120000|2021-08-03 14:15:20|932|931.6|932|931.8|932|931.8|932|931.6|2
1628000130000|2021-08-03 14:15:30|932.2|932|932.6|932.2|932.6|932.2|932.2|932|948
1628000140000|2021-08-03 14:15:40|932.8|932.4|933.2|932.8|933.2|932.8|932.6|932.4|4000
1628000150000|2021-08-03 14:15:50||933||933||933||933|100
1628000160000|2021-08-03 14:16:00|933.4|933.2|933.2|932.8|933.6|933.2|933.2|932.8|9773
1628000170000|2021-08-03 14:16:10|933|932.6|933.4|933|933.4|933.2|933|932.6|2714
1628000180000|2021-08-03 14:16:20|933.2|932.8|933|932.8|933.2|933|933|932.8|2000
1628000190000|2021-08-03 14:16:30|933.2|933|933.4|933|933.4|933.2|933.2|932.8|6574
1628000200000|2021-08-03 14:16:40|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933|0
1628000210000|2021-08-03 14:16:50|933.6|933.4|933.4|933.2|933.6|933.4|933.4|933.2|3841
1628000220000|2021-08-03 14:17:00|933.6|933.4|933.4|933.2|933.6|933.4|933.4|933.2|4677
1628000230000|2021-08-03 14:17:10|933.2|933|933.6|933.2|933.6|933.2|933.2|932.8|4722
1628000240000|2021-08-03 14:17:20|933.4|933|933.2|932.8|933.6|933|933.2|932.8|3170
1628000250000|2021-08-03 14:17:30|933.4||933.2||933.4||933.2||0
1628000260000|2021-08-03 14:17:40|933.4|933|933.8|933.4|933.8|933.6|933.4|933|3768
1628000270000|2021-08-03 14:17:50|934|933.6|934|933.6|934|933.6|934|933.6|0
1628000280000|2021-08-03 14:18:00|933.8|933.8|933.8|933.6|934|933.8|933.8|933.4|3100
1628000290000|2021-08-03 14:18:10|934|933.4|933.8|933.4|934|933.4|933.8|933.4|6063
1628000300000|2021-08-03 14:18:20|933.6|933.2|933.4|933|933.6|933.2|933.4|933|5763
1628000310000|2021-08-03 14:18:30|933.2|932.8|933.2|932.8|933.2|933|933|932.8|9859
1628000320000|2021-08-03 14:18:40|933.4|933|933.4|933|933.4|933.2|933.2|933|1499
1628000340000|2021-08-03 14:19:00|933.2|932.8|933.4|933|933.4|933|933|932.8|1045
1628000350000|2021-08-03 14:19:10|933.6|933.2|933.8|933.6|933.8|933.6|933.6|933.2|1435
1628000360000|2021-08-03 14:19:20|934|933.8|934.6|934.2|934.6|934.2|934|933.8|3375
1628000370000|2021-08-03 14:19:30|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|0
1628000380000|2021-08-03 14:19:40|934.4|934.2|934.4|934.2|934.6|934.4|934.4|934.2|356
1628000390000|2021-08-03 14:19:50|934.2|934|934.4|934|934.4|934.2|934.2|934|1038
1628000400000|2021-08-03 14:20:00|934.2|933.8|934.2|934|934.2|934|934|933.6|3677
1628000410000|2021-08-03 14:20:10|||||||||6721
1628000420000|2021-08-03 14:20:20|934.4|934.2|934.4|934|934.4|934.2|934.2|934|5233
1628000430000|2021-08-03 14:20:30|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|1310
1628000440000|2021-08-03 14:20:40|934.4|934|934.2|934|934.4|934|934.2|934|4771
1628000450000|2021-08-03 14:20:50|934.4|934.2|934|933.8|934.6|934.2|934|933.8|7533
1628000460000|2021-08-03 14:21:00||933.6||933.6||933.6||933.4|0
1628000480000|2021-08-03 14:21:20|933.8|933.4|933.6|933.2|933.8|933.6|933.6|933.2|1000
1628000490000|2021-08-03 14:21:30|933.4||933.4||933.4||933.4||0
1628000500000|2021-08-03 14:21:40|933.6|933|933.4|933|933.6|933.2|933.2|933|10588
1628000510000|2021-08-03 14:21:50|933.6|933.2|934|933.6|934|933.6|933.6|933.2|999
1628000520000|2021-08-03 14:22:00||933.8||933.8||933.8||933.8|0
1628000530000|2021-08-03 14:22:10|933.8|933.6|934|933.6|934|933.6|933.8|933.6|368
1628000540000|2021-08-03 14:22:20|933.8||934||934||933.8||85
1628000550000|2021-08-03 14:22:30|933.8|933.4|934|933.6|934|933.8|933.8|933.4|6758
1628000560000|2021-08-03 14:22:40|933.8|933.4|934|933.6|934|933.6|933.8|933.4|0
1628000570000|2021-08-03 14:22:50|933.8|933.4|934|933.6|934|933.6|933.8|933.4|0
1628000580000|2021-08-03 14:23:00|934.2|933.8|934|933.6|934.2|934|933.8|933.6|8002
1628000590000|2021-08-03 14:23:10|934.2|933.8|934.4|934|934.4|934.2|934.2|933.6|4671
1628000600000|2021-08-03 14:23:20|934.6|934.2|934.8|934.6|934.8|934.6|934.6|934|3561
1628000610000|2021-08-03 14:23:30|934.6|934.4|935|934.6|935|934.8|934.6|934.4|4139
1628000620000|2021-08-03 14:23:40|934.8|934.8|934.8|934.6|934.8|934.8|934.8|934.6|6000
1628000630000|2021-08-03 14:23:50|935|934.4|934.8|934.4|935|934.4|934.6|934.4|4704
1628000660000|2021-08-03 14:24:20|934.6||934.6||934.8||934.6||350
1628000670000|2021-08-03 14:24:30|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.4|3748
1628000680000|2021-08-03 14:24:40|935|934.8|934.8|934.4|935|934.8|934.6|934.4|7769
1628000690000|2021-08-03 14:24:50|934.6|934.2|934.6|934.2|934.6|934.4|934.4|934.2|4066
1628000710000|2021-08-03 14:25:10|934.4|934|934.2|933.8|934.4|934|934.2|933.8|3522
1628000720000|2021-08-03 14:25:20|934.4|934|934.4|934.2|934.4|934.2|934.4|933.8|3561
1628000730000|2021-08-03 14:25:30|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934.2|987
1628000740000|2021-08-03 14:25:40|934.8|934.4|934.8|934.6|935|934.8|934.8|934.4|7535
1628000750000|2021-08-03 14:25:50|934.6|934.4|934.6|934.2|934.8|934.4|934.6|934.2|499
1628000760000|2021-08-03 14:26:00|934.4|934|934.6|934.2|934.8|934.4|934.4|934|0
1628000770000|2021-08-03 14:26:10|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|0
1628000780000|2021-08-03 14:26:20|934.8|934.4|934.6|934.2|934.8|934.6|934.6|934.2|2228
1628000790000|2021-08-03 14:26:30|934.8|934.4|935|934.8|935|934.8|934.6|934.4|1359
1628000800000|2021-08-03 14:26:40|934.8|934.6|935|934.6|935|934.6|934.8|934.6|683
1628000810000|2021-08-03 14:26:50|934.8|934.8|935.2|935|935.2|935|934.8|934.8|3789
1628000820000|2021-08-03 14:27:00|935.4|935.2|935.4|935|935.6|935.2|935.4|935|335
1628000830000|2021-08-03 14:27:10|935.2|934.8|934.8|934.6|935.2|934.8|934.8|934.6|4979
1628000840000|2021-08-03 14:27:20|935||935||935||934.8||1630
1628000850000|2021-08-03 14:27:30|934.8||934.8||934.8||934.8||2500
1628000860000|2021-08-03 14:27:40|||||||||100
1628000870000|2021-08-03 14:27:50|934.6|934.4|934.8|934.6|934.8|934.6|934.6|934.4|3478
1628000880000|2021-08-03 14:28:00|935|934.8|935.4|935.2|935.4|935.2|934.8|934.6|6879
1628000890000|2021-08-03 14:28:10|935.2|935|935|934.6|935.2|935|934.8|934.6|2989
1628000900000|2021-08-03 14:28:20|934.8|934.4|934.4|934|934.8|934.4|934.2|934|4124
1628000910000|2021-08-03 14:28:30|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|3839
1628000920000|2021-08-03 14:28:40|934.6|934.2|934.8|934.4|934.8|934.4|934.4|934.2|3472
1628000930000|2021-08-03 14:28:50|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1628000940000|2021-08-03 14:29:00|934.4|934|934.2|933.8|934.4|934|934|933.8|4668
1628000950000|2021-08-03 14:29:10|934.4|934|934.2|933.8|934.4|934|934|933.8|174
1628000960000|2021-08-03 14:29:20|934|933.6|933.8|933.4|934|933.6|933.8|933.4|0
1628000970000|2021-08-03 14:29:30||933.6||933.6||933.6||933.4|1183
1628000980000|2021-08-03 14:29:40||933.4||933.4||933.6||933.4|6
1628000990000|2021-08-03 14:29:50|933.6||933.8||933.8||933.6||100
1628001000000|2021-08-03 14:30:00|933.6|933.2|934|933.8|934|933.8|933.4|933.2|10991
1628001010000|2021-08-03 14:30:10|934.2|933.6|934.2|933.8|934.2|934|934.2|933.6|10951
1628001020000|2021-08-03 14:30:20|934.4|934|934.6|934.2|934.6|934.2|934.4|934|6828
1628001030000|2021-08-03 14:30:30|934.4|934|934.4|934|934.6|934.2|934.4|934|1002
1628001040000|2021-08-03 14:30:40|934.2|933.8|934|933.6|934.2|934|933.8|933.6|7164
1628001050000|2021-08-03 14:30:50|933.8|933.8|933.4|933.2|934|933.8|933.4|933.2|12137
1628001060000|2021-08-03 14:31:00|933.6|933.4|933.4|933|933.6|933.4|933.2|933|9859
1628001070000|2021-08-03 14:31:10|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|2145
1628001080000|2021-08-03 14:31:20|933|932.6|933|932.6|933.2|932.6|932.8|932.6|7259
1628001090000|2021-08-03 14:31:30|932.8|932.4|932.8|932.4|933|932.6|932.6|932.4|496
1628001100000|2021-08-03 14:31:40|932.6|932.2|932.4|932|932.6|932.2|932.4|932|2397
1628001120000|2021-08-03 14:32:00|932.2|931.8|932|931.6|932.2|931.8|931.8|931.6|11460
1628001130000|2021-08-03 14:32:10||931.4||931.6||931.6||931.4|4000
1628001140000|2021-08-03 14:32:20|932.2|931.8|932.2|931.8|932.4|932.2|932|931.6|10824
1628001150000|2021-08-03 14:32:30|932|932|932|931.6|932.2|932|932|931.6|3876
1628001160000|2021-08-03 14:32:40|932.2|931.8|932.2|931.8|932.2|932|931.8|931.6|12951
1628001170000|2021-08-03 14:32:50|932|931.6|931.8|931.4|932|931.6|931.8|931.2|4638
1628001180000|2021-08-03 14:33:00|932|931.6|931.8|931.4|932|931.6|931.8|931.4|19
1628001190000|2021-08-03 14:33:10|932|931.6|931.8|931.4|932|931.6|931.8|931.4|3
1628001200000|2021-08-03 14:33:20|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.4|3566
1628001210000|2021-08-03 14:33:30|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|8945
1628001240000|2021-08-03 14:34:00|931.8|931.4|931.8|931.4|932|931.8|931.6|931.2|20815
1628001250000|2021-08-03 14:34:10|931.6|931.2|931.6|931.4|931.8|931.4|931.4|931.2|7643
1628001260000|2021-08-03 14:34:20|931.8|931.6|931.6|931.2|931.8|931.6|931.4|931.2|9024
1628001270000|2021-08-03 14:34:30|931.4|931.4|931.6|931.2|931.8|931.4|931.4|931.2|1003
1628001280000|2021-08-03 14:34:40|931.4|931|931.2|930.8|931.4|931|931|930.8|14985
1628001290000|2021-08-03 14:34:50|931|930.6|931|930.8|931.2|930.8|930.8|930.4|4967
1628001300000|2021-08-03 14:35:00|930.8|930.6|930.8|930.6|931|930.6|930.6|930.2|12101
1628001310000|2021-08-03 14:35:10|931|930.8|931.2|930.8|931.4|931|931|930.8|6108
1628001320000|2021-08-03 14:35:20|931|930.6|931.2|930.8|931.4|931|930.8|930.6|6484
1628001330000|2021-08-03 14:35:30|931.4|931|931.4|931|931.6|931.4|931.2|930.8|30976
1628001340000|2021-08-03 14:35:40|931.2|930.8|931.2|930.8|931.2|931|931|930.8|2939
1628001360000|2021-08-03 14:36:00|931|930.6|930.4|930|931|930.6|930.4|930|12310
1628001380000|2021-08-03 14:36:20|930.2|929.8|930|929.6|930.4|929.8|929.8|929.6|32397
1628001390000|2021-08-03 14:36:30|929.8|929.4|929.8|929.4|930|929.6|929.6|929.2|2480
1628001400000|2021-08-03 14:36:40|930|929.6|930|929.6|930|929.6|930|929.4|0
1628001410000|2021-08-03 14:36:50|930.2|929.8|930.6|930.2|931|930.6|930|929.8|97179
1628001420000|2021-08-03 14:37:00|930.4|930.4|930.2|930|930.6|930.4|930.2|930|11513
1628001430000|2021-08-03 14:37:10|930|929.8|929.8|929.6|930.2|930|929.8|929.6|7666
1628001440000|2021-08-03 14:37:20|930|929.8|930.2|929.8|930.4|930|929.8|929.6|8701
1628001450000|2021-08-03 14:37:30|930.4|929.6|930.2|929.8|930.4|930|930|929.6|7736
1628001460000|2021-08-03 14:37:40|930|929.6|930|929.8|930.2|929.8|929.8|929.6|4976
1628001470000|2021-08-03 14:37:50|930.2|930|930.8|930.4|930.8|930.4|930.2|930|1039
1628001480000|2021-08-03 14:38:00|931|930.6|931.4|931|931.6|931.2|930.8|930.4|27314
1628001490000|2021-08-03 14:38:10|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931|658
1628001500000|2021-08-03 14:38:20|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931.2|183
1628001510000|2021-08-03 14:38:30|931.4|931|931|930.6|931.6|931|931|930.6|7507
1628001520000|2021-08-03 14:38:40|931.2|930.8|931.6|931.2|931.6|931.2|931.2|930.8|4416
1628001530000|2021-08-03 14:38:50|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.2|160
1628001540000|2021-08-03 14:39:00|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|2526
1628001550000|2021-08-03 14:39:10|932|931.6|932.6|932.2|932.6|932.2|932|931.4|12797
1628001560000|2021-08-03 14:39:20|932.4|932.4|932.2|931.8|932.6|932.4|932.2|931.8|2397
1628001570000|2021-08-03 14:39:30|932|931.6|932.4|932|932.4|932.2|932|931.6|3122
1628001580000|2021-08-03 14:39:40|932.2|932.2|932.2|932|932.2|932.2|932.2|932|2003
1628001590000|2021-08-03 14:39:50||931.8||931.8||931.8||931.8|1574
1628001600000|2021-08-03 14:40:00|932|931.6|932|931.8|932|931.8|932|931.6|328
1628001610000|2021-08-03 14:40:10||931.6||931.6||931.8||931.6|4666
1628001620000|2021-08-03 14:40:20||931.8||931.8||931.8||931.8|0
1628001630000|2021-08-03 14:40:30|932.2|932|932.2|932|932.2|932|932.2|932|6982
1628001640000|2021-08-03 14:40:40|||||||||19
1628001650000|2021-08-03 14:40:50|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|3231
1628001660000|2021-08-03 14:41:00|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|4327
1628001670000|2021-08-03 14:41:10|932.6|932.4|932.8|932.6|932.8|932.6|932.6|932.2|4324
1628001680000|2021-08-03 14:41:20|933|932.8|933|932.6|933|932.8|932.8|932.6|6148
1628001700000|2021-08-03 14:41:40|932.8|932.8|932.8|932.6|932.8|932.8|932.8|932.6|3054
1628001710000|2021-08-03 14:41:50|933||932.8||933||932.8||1625
1628001720000|2021-08-03 14:42:00|932.6|932.4|932.6|932.2|932.8|932.6|932.6|932.2|5928
1628001730000|2021-08-03 14:42:10|932.8|932.4|933|932.8|933|932.8|932.8|932.4|6372
1628001740000|2021-08-03 14:42:20|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|12
1628001760000|2021-08-03 14:42:40|932.6|932.4|932.6|932.2|932.6|932.4|932.4|932.2|10174
1628001780000|2021-08-03 14:43:00|932.4|932.4|932.6|932.2|932.8|932.6|932.4|932.2|10620
1628001790000|2021-08-03 14:43:10||932.4||932.4||932.4||932.4|0
1628001800000|2021-08-03 14:43:20|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|7515
1628001810000|2021-08-03 14:43:30|932.4|932|932.2|931.8|932.6|932|932.2|931.8|794
1628001820000|2021-08-03 14:43:40|932.4|932|932.8|932.6|932.8|932.6|932.4|932|9010
1628001830000|2021-08-03 14:43:50|933|932.8|932.8|932.6|933|932.8|932.8|932.6|6587
1628001840000|2021-08-03 14:44:00|933|932.8|932.8|932.6|933|932.8|932.8|932.6|14136
1628001850000|2021-08-03 14:44:10|932.6|932.4|933|932.8|933|932.8|932.6|932.2|7461
1628001860000|2021-08-03 14:44:20||932.6||932.8||932.8||932.6|3165
1628001870000|2021-08-03 14:44:30|933.2|933|933|932.8|933.2|933|933|932.8|2
1628001890000|2021-08-03 14:44:50|933.2|933|933|932.8|933.4|933|933|932.8|8876
1628001900000|2021-08-03 14:45:00|933.2|933|933.6|933.4|933.8|933.4|933.2|932.8|14429
1628001910000|2021-08-03 14:45:10||933.2||933.2||933.2||933.2|0
1628001920000|2021-08-03 14:45:20|933.4|933|933.2|933|933.6|933.2|933.2|932.8|10608
1628001930000|2021-08-03 14:45:30|933.4|933.2|933.8|933.4|933.8|933.4|933.4|933.2|4360
1628001940000|2021-08-03 14:45:40||933.6||933.4||933.6||933.4|0
1628001950000|2021-08-03 14:45:50||933.6||933.6||933.6||933.6|0
1628001960000|2021-08-03 14:46:00|934|933.8|934|933.6|934|933.8|934|933.6|13304
1628001970000|2021-08-03 14:46:10|933.8|933.4|933.6|933.2|934|933.4|933.6|933.2|10970
1628001980000|2021-08-03 14:46:20|933.4|933|933.4|933.2|933.4|933.2|933.2|933|5707
1628001990000|2021-08-03 14:46:30|933.2|933|933.2|932.8|933.2|933|933.2|932.8|2981
1628002010000|2021-08-03 14:46:50|933|933|933.4|933|933.4|933|933|932.8|5126
1628002020000|2021-08-03 14:47:00|933.6|933.2|934|933.6|934|933.6|933.6|933.2|4910
1628002050000|2021-08-03 14:47:30|933.8|933.4|933.6|933.2|933.8|933.6|933.6|933.2|6807
1628002060000|2021-08-03 14:47:40|933.8|933.4|934.2|933.8|934.2|934|933.8|933.4|12323
1628002070000|2021-08-03 14:47:50|934.4|934|934.4|934|934.4|934.2|934.2|933.8|20423
1628002080000|2021-08-03 14:48:00|934.2|934.2|934.2|933.8|934.2|934.2|934|933.8|2061
1628002100000|2021-08-03 14:48:20||934||934||934||934|0
1628002110000|2021-08-03 14:48:30|934|933.8|933.8|933.6|934.2|934|933.8|933.6|3417
1628002130000|2021-08-03 14:48:50|934|933.8|934|933.8|934|933.8|934|933.8|4755
1628002140000|2021-08-03 14:49:00|||||||||4536
1628002150000|2021-08-03 14:49:10|933.8|933.6|934|933.8|934|933.8|933.8|933.6|9729
1628002160000|2021-08-03 14:49:20|934.2|934|934|933.6|934.2|934|933.6|933.4|12234
1628002170000|2021-08-03 14:49:30|933.8|933.4|934.2|933.8|934.2|933.8|933.6|933.4|3273
1628002180000|2021-08-03 14:49:40|934|933.6|934|933.8|934|933.8|934|933.6|0
1628002190000|2021-08-03 14:49:50|||||||||521
1628002200000|2021-08-03 14:50:00|934.2|934|934.4|934|934.4|934.2|934|933.8|11471
1628002210000|2021-08-03 14:50:10|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|5036
1628002220000|2021-08-03 14:50:20|934|934|934|933.8|934|934|933.8|933.6|16841
1628002230000|2021-08-03 14:50:30|934.2|934|934.2|933.8|934.2|934|934.2|933.8|3560
1628002250000|2021-08-03 14:50:50|934.4|934|934.4|934|934.4|934.2|934.2|934|8740
1628002260000|2021-08-03 14:51:00|934.2||934.2||934.2||934.2||0
1628002270000|2021-08-03 14:51:10|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|1436
1628002280000|2021-08-03 14:51:20|934.2|934|934.2|933.8|934.4|934|934|933.8|6901
1628002290000|2021-08-03 14:51:30|934|933.6|934|933.6|934|933.6|934|933.6|0
1628002300000|2021-08-03 14:51:40|933.8||933.8||933.8||933.8||100
1628002320000|2021-08-03 14:52:00|934|933.8|934|933.8|934|933.8|934|933.8|4423
1628002330000|2021-08-03 14:52:10|933.8|933.6|933.8|933.6|934|933.8|933.8|933.6|5683
1628002360000|2021-08-03 14:52:40|934|933.8|933.8|933.6|934|933.8|933.8|933.6|9965
1628002370000|2021-08-03 14:52:50|934|933.4|933.4|933|934|933.4|933.2|933|9502
1628002380000|2021-08-03 14:53:00|933.6|933.2|933.6|933.2|933.8|933.4|933.6|933.2|3587
1628002390000|2021-08-03 14:53:10|933.8|933.4|933.6|933.2|933.8|933.6|933.6|933.2|12893
1628002400000|2021-08-03 14:53:20|933.8|933.4|933.6|933.4|933.8|933.4|933.4|933.2|177
1628002410000|2021-08-03 14:53:30|933.4|933.2|933.4|933|933.6|933.2|933.2|933|3594
1628002420000|2021-08-03 14:53:40|933.2|932.8|933|932.6|933.2|932.8|933|932.6|1571
1628002430000|2021-08-03 14:53:50|932.8|932.4|932.6|932.4|932.8|932.4|932.6|932.4|4047
1628002440000|2021-08-03 14:54:00|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.4|4336
1628002450000|2021-08-03 14:54:10|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|1211
1628002470000|2021-08-03 14:54:30|933|932.6|933|932.6|933|932.6|933|932.6|2298
1628002480000|2021-08-03 14:54:40|932.8|932.8|932.8|932.4|933|932.8|932.8|932.4|11744
1628002490000|2021-08-03 14:54:50|932.6|932.2|932.4|932|932.6|932.4|932.2|932|12157
1628002500000|2021-08-03 14:55:00|932.2|932.2|932.4|932|932.4|932.2|932.2|932|338
1628002510000|2021-08-03 14:55:10|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|0
1628002530000|2021-08-03 14:55:30|932.4|932|932.4|932|932.4|932|932.4|932|0
1628002540000|2021-08-03 14:55:40|932.2||932.2||932.2||932.2||3410
1628002550000|2021-08-03 14:55:50|932|931.8|932.2|931.8|932.2|931.8|932|931.8|915
1628002560000|2021-08-03 14:56:00|932.4|932|932.4|932|932.4|932.2|932.2|932|7500
1628002570000|2021-08-03 14:56:10|932.2|932.2|932.4|932|932.4|932.2|932.2|932|2527
1628002590000|2021-08-03 14:56:30|932.2|931.8|931.8|931.4|932.2|931.8|931.8|931.4|4524
1628002600000|2021-08-03 14:56:40|932|931.6|932|931.6|932|931.6|932|931.6|0
1628002610000|2021-08-03 14:56:50|931.8||931.8||931.8||931.8||4485
1628002620000|2021-08-03 14:57:00|932|931.8|932.4|932|932.4|932|932|931.6|4274
1628002630000|2021-08-03 14:57:10|932.2|931.8|932|931.6|932.2|931.8|932|931.6|3594
1628002650000|2021-08-03 14:57:30|932.2|931.8|932|931.8|932.2|932|932|931.8|10721
1628002660000|2021-08-03 14:57:40|931.8|931.6|932.2|931.8|932.2|931.8|931.8|931.6|6834
1628002670000|2021-08-03 14:57:50|932|931.6|932|931.6|932|931.8|931.8|931.4|2795
1628002680000|2021-08-03 14:58:00|931.8|931.8|932|931.8|932|931.8|931.8|931.6|930
1628002690000|2021-08-03 14:58:10|932.2|932|931.8|931.4|932.2|932|931.8|931.4|5137
1628002710000|2021-08-03 14:58:30|932|931.6|932|931.6|932.2|932|932|931.4|17976
1628002720000|2021-08-03 14:58:40|932.2|931.8|932.2|931.8|932.2|932|932.2|931.8|826
1628002730000|2021-08-03 14:58:50|932.4|932|932.4|932|932.4|932.2|932.2|931.8|3641
1628002760000|2021-08-03 14:59:20|932.2|931.8|932|931.6|932.4|932|932|931.6|19125
1628002770000|2021-08-03 14:59:30||931.8||931.6||931.8||931.6|1623
1628002780000|2021-08-03 14:59:40|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.4|644
1628002790000|2021-08-03 14:59:50|931.8|931.6|932|931.6|932.2|931.8|931.8|931.6|7840
1628002820000|2021-08-03 15:00:20||931.8||931.8||931.8||931.8|0
1628002830000|2021-08-03 15:00:30|932.2|932|932.2|931.8|932.2|932|932.2|931.8|9176
1628002840000|2021-08-03 15:00:40|932|931.6|932|931.6|932|931.8|931.8|931.4|2591
1628002850000|2021-08-03 15:00:50|932.2|931.8|932.4|932|932.4|932|932.2|931.8|2353
1628002870000|2021-08-03 15:01:10||932.2||932||932.2||932|2182
1628002880000|2021-08-03 15:01:20||932.2||932||932.2||932|2075
1628002900000|2021-08-03 15:01:40|932.6|932.2|932.4|932.2|932.6|932.4|932.4|932|28517
1628002910000|2021-08-03 15:01:50|932.2|932|932.2|931.8|932.2|932.2|932.2|931.8|9538
1628002930000|2021-08-03 15:02:10|932.4|932|932.4|932.2|932.6|932.4|932.4|932|7483
1628002940000|2021-08-03 15:02:20|932.2|932|932.6|932.2|932.6|932.2|932.2|932|1616
1628002950000|2021-08-03 15:02:30||932.4||932.4||932.4||932.4|1105
1628002960000|2021-08-03 15:02:40|||||||||1774
1628002970000|2021-08-03 15:02:50|||||||||6145
1628002980000|2021-08-03 15:03:00|932.8|932.6|932.8|932.6|932.8|932.6|932.6|932.4|10310
1628002990000|2021-08-03 15:03:10|933|932.8|933.2|933|933.4|933.2|933|932.8|28717
1628003000000|2021-08-03 15:03:20|933|932.8|932.8|932.6|933|932.8|932.8|932.6|4021
1628003010000|2021-08-03 15:03:30|933||932.8||933||932.8||0
1628003020000|2021-08-03 15:03:40|932.6|932.4|932.6|932.4|932.8|932.4|932.6|932.4|4071
1628003030000|2021-08-03 15:03:50|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|5694
1628003040000|2021-08-03 15:04:00|932.6|932.4|932.6|932.4|932.8|932.6|932.6|932.4|4399
1628003060000|2021-08-03 15:04:20|||||||||3
1628003070000|2021-08-03 15:04:30|||||||||692
1628003080000|2021-08-03 15:04:40|932.4|932.2|932.4|932|932.4|932.2|932.4|932|10180
1628003090000|2021-08-03 15:04:50|932.6|932.2|932.6|932.2|932.6|932.4|932.4|932.2|10000
1628003100000|2021-08-03 15:05:00|932.8|932.2|932.8|932.2|932.8|932.4|932.8|932.2|954
1628003110000|2021-08-03 15:05:10|933|932.4|933|932.6|933|932.6|932.8|932.2|0
1628003120000|2021-08-03 15:05:20|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|3068
1628003130000|2021-08-03 15:05:30|||||||||514
1628003140000|2021-08-03 15:05:40|932.4|932|932.8|932.4|932.8|932.4|932.4|932|1438
1628003150000|2021-08-03 15:05:50||932.2||932.2||932.2||932.2|0
1628003160000|2021-08-03 15:06:00|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.2|393
1628003170000|2021-08-03 15:06:10|932.6|932.2|932.8|932.2|932.8|932.4|932.6|932|84
1628003180000|2021-08-03 15:06:20|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|0
1628003190000|2021-08-03 15:06:30|932.8|932|932.8|932.4|932.8|932.4|932.6|932|0
1628003200000|2021-08-03 15:06:40|933|932.2|933|932.4|933|932.4|932.8|932.2|827
1628003210000|2021-08-03 15:06:50|933.2|932.8|933|932.6|933.2|932.8|933|932.6|0
1628003220000|2021-08-03 15:07:00|933.4|933|933.2|932.8|933.4|933|933.2|932.8|296
1628003230000|2021-08-03 15:07:10|933|932.6|933|932.6|933|932.6|933|932.6|0
1628003240000|2021-08-03 15:07:20|933.4|933|934.2|933.6|934.2|933.6|933.4|933|445
1628003250000|2021-08-03 15:07:30|934|933.4|934.4|934|934.6|934|933.8|933.2|2755
1628003260000|2021-08-03 15:07:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934|0
1628003270000|2021-08-03 15:07:50|934.2|933.8|934.6|934.2|934.6|934.2|934.2|933.8|154
1628003280000|2021-08-03 15:08:00|934.4|934|934.6|934|934.8|934.4|934.4|933.8|1939
1628003290000|2021-08-03 15:08:10|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|1058
1628003300000|2021-08-03 15:08:20|934.4|933.8|934|933.6|934.4|933.8|934|933.6|668
1628003310000|2021-08-03 15:08:30|934.2|933.4|934.2|933.6|934.2|933.6|934.2|933.4|0
1628003320000|2021-08-03 15:08:40|934|933.8|934.4|934|934.4|934|934|933.8|585
1628003330000|2021-08-03 15:08:50|934|933.6|934.2|933.6|934.2|933.6|934|933.4|305
1628003340000|2021-08-03 15:09:00|934|933.4|934|933.4|934|933.4|934|933.4|0
1628003350000|2021-08-03 15:09:10|933.8|933.6|934|933.6|934.2|933.8|933.8|933.4|2714
1628003380000|2021-08-03 15:09:40|934.2|933.8|934|933.6|934.2|933.8|934|933.6|2507
1628003390000|2021-08-03 15:09:50|933.8|933.4|934|933.6|934.2|933.6|933.8|933.4|0
1628003400000|2021-08-03 15:10:00|934.2|933.8|934.2|933.6|934.2|933.8|934|933.6|4103
1628003410000|2021-08-03 15:10:10|934|933.8|934.2|933.8|934.2|933.8|934|933.8|0
1628003420000|2021-08-03 15:10:20|934|933.6|934.4|933.8|934.4|933.8|934|933.6|575
1628003430000|2021-08-03 15:10:30|934|933.6|933.8|933.4|934|933.6|933.8|933.4|17
1628003440000|2021-08-03 15:10:40|934|933.6|934.2|933.6|934.2|933.8|934|933.6|0
1628003450000|2021-08-03 15:10:50|934.4|933.8|934.4|934|934.4|934|934.2|933.8|100
1628003460000|2021-08-03 15:11:00|934.6|934.2|934.2|933.6|934.6|934.2|934|933.6|3211
1628003470000|2021-08-03 15:11:10|934|933.8|934.2|933.8|934.2|933.8|934|933.6|31
1628003480000|2021-08-03 15:11:20|934|933.4|934|933.4|934|933.4|934|933.4|0
1628003490000|2021-08-03 15:11:30|933.8|933.6|934|933.6|934|933.6|933.8|933.4|1872
1628003510000|2021-08-03 15:11:50|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.2|1181
1628003520000|2021-08-03 15:12:00|933.6|933.2|933.4|932.8|933.6|933.2|933.4|932.8|914
1628003530000|2021-08-03 15:12:10|933.2|933.2|933.8|933.2|933.8|933.2|933.2|933.2|2576
1628003550000|2021-08-03 15:12:30|933.6|933|933.6|933.2|933.6|933.2|933.4|933|168
1628003560000|2021-08-03 15:12:40|933.8|933|933.8|933.2|933.8|933.2|933.8|933|12
1628003570000|2021-08-03 15:12:50|933.6|933|933.6|933|933.6|933|933.6|933|0
1628003580000|2021-08-03 15:13:00|933.2|932.8|933.4|933|933.8|933.2|933.2|932.8|879
1628003590000|2021-08-03 15:13:10|933.6|933.2|933.4|933|933.6|933.2|933.4|933|0
1628003600000|2021-08-03 15:13:20|933.6|933.2|934|933.6|934|933.6|933.6|933.2|289
1628003610000|2021-08-03 15:13:30|933.8|933.4|933.8|933.4|934|933.6|933.6|933.2|1592
1628003620000|2021-08-03 15:13:40|934|933.6|933.8|933.4|934|933.6|933.8|933.4|0
1628003630000|2021-08-03 15:13:50|934|933.6|934|933.6|934.2|933.8|934|933.6|1213
1628003640000|2021-08-03 15:14:00|934.2|933.8|934.6|934.2|934.8|934.4|934|933.6|642
1628003650000|2021-08-03 15:14:10|934.8|934.4|935|934.4|935|934.6|934.8|934.2|0
1628003660000|2021-08-03 15:14:20|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|0
1628003670000|2021-08-03 15:14:30|934.6|934.2|934.8|934.2|935|934.4|934.6|934.2|724
1628003680000|2021-08-03 15:14:40|934.4|934|934.4|933.8|934.4|934|934.2|933.8|494
1628003700000|2021-08-03 15:15:00|934.2|933.6|934.4|933.8|934.4|933.8|934.2|933.6|0
1628003720000|2021-08-03 15:15:20|934.2|933.6|934.6|934.2|934.6|934.2|934.2|933.6|1031
1628003730000|2021-08-03 15:15:30|934.4|934|934.2|933.8|934.4|934|934.2|933.8|2745
1628003740000|2021-08-03 15:15:40|934.6|934|934.6|934|934.6|934.2|934.4|933.8|305
1628003760000|2021-08-03 15:16:00|934.8|934.2|934.6|934|934.8|934.2|934.6|934|1200
1628003770000|2021-08-03 15:16:10|934.4|933.8|934.6|934|934.6|934|934.4|933.8|643
1628003780000|2021-08-03 15:16:20|934.4|933.8|934.6|934|934.6|934.2|934.4|933.8|6
1628003790000|2021-08-03 15:16:30|934.4|933.8|934.6|934.2|934.6|934.2|934.4|933.8|0
1628003800000|2021-08-03 15:16:40|934.4|934|934.2|933.8|934.4|934|934.2|933.8|0
1628003810000|2021-08-03 15:16:50|934.4|934|934.6|934.2|934.6|934.2|934.4|934|0
1628003820000|2021-08-03 15:17:00|||||||||921
1628003830000|2021-08-03 15:17:10|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|0
1628003850000|2021-08-03 15:17:30|934.2|933.8|934.4|934|934.4|934|934.2|933.8|15
1628003860000|2021-08-03 15:17:40|934.2|933.8|934.6|934.2|934.6|934.2|934.2|933.8|0
1628003870000|2021-08-03 15:17:50|934.2|933.6|934|933.6|934.2|933.6|934|933.6|2132
1628003880000|2021-08-03 15:18:00|934.2|933.4|934|933.6|934.4|933.8|934|933.4|750
1628003900000|2021-08-03 15:18:20|934.2|933.8|933.8|933.2|934.2|933.8|933.6|933|1015
1628003910000|2021-08-03 15:18:30|933.6|933|933.8|933.4|933.8|933.4|933.6|933|0
1628003920000|2021-08-03 15:18:40|933.6|933.2|934|933.6|934|933.6|933.6|933.2|798
1628003930000|2021-08-03 15:18:50|933.8|933.2|933.6|933.2|934|933.4|933.6|933.2|1221
1628003940000|2021-08-03 15:19:00|933.8|933|933.4|933|933.8|933.2|933.4|933|1348
1628003950000|2021-08-03 15:19:10|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|1108
1628003960000|2021-08-03 15:19:20|933.6|933.2|934|933.4|934|933.4|933.6|933.2|1282
1628003970000|2021-08-03 15:19:30|933.8|933.2|933.8|933.2|934|933.4|933.8|933.2|0
1628003980000|2021-08-03 15:19:40|934|933.4|934.2|933.6|934.2|933.6|933.8|933.4|494
1628003990000|2021-08-03 15:19:50|933.6|933.2|933.8|933.2|933.8|933.4|933.6|933|1098
1628060480000|2021-08-04 07:01:20|944|940.2|942.8|941.8|944|942.4|942.8|940.2|58189
1628060490000|2021-08-04 07:01:30|942.6|942|943.2|942.2|943.4|942.4|941.4|940.6|8632
1628060500000|2021-08-04 07:01:40|943|942|941.4|940.6|943|942.2|941.4|940.6|4161
1628060510000|2021-08-04 07:01:50|941.2|940.4|941|940.4|941.2|940.4|941|940.4|2710
1628060520000|2021-08-04 07:02:00|941.2|940.6|941.6|941|941.8|941.4|940.8|940.4|29873
1628060530000|2021-08-04 07:02:10|941.8|941.2|941.6|941|942|941.6|941.6|941|5149
1628060540000|2021-08-04 07:02:20|941.4|940.8|940.4|939.8|941.4|940.8|940|939.6|19906
1628060550000|2021-08-04 07:02:30|940.2|939.6|940|939.2|940.4|939.6|940|939.2|2360
1628060570000|2021-08-04 07:02:50|||||||||1000
1628060580000|2021-08-04 07:03:00|939.8|939|938.4|937.6|939.8|939|938.4|937.2|7323
1628060590000|2021-08-04 07:03:10|937.8|937.4|939.4|938.6|939.6|938.8|937.8|937.4|9175
1628060610000|2021-08-04 07:03:30|939.6|938.8|940.8|939.8|941|939.8|939.6|938.8|11650
1628060640000|2021-08-04 07:04:00|940.4||940.4||940.4||940.4||343
1628060650000|2021-08-04 07:04:10|940.8|940|940.8|939.8|940.8|940.6|940.8|939.8|4146
1628060660000|2021-08-04 07:04:20|940.6|940.2|941|940.2|941|940.4|940.6|940.2|2651
1628060680000|2021-08-04 07:04:40|941.2|940.4|941.8|941.2|941.8|941.2|941.2|940.4|7101
1628060690000|2021-08-04 07:04:50|942.2|941.4|942.8|942|942.8|942|942.2|941.4|1769
1628060700000|2021-08-04 07:05:00|943|942.2|943.2|942.4|943.2|942.4|943|942.2|5
1628060710000|2021-08-04 07:05:10|943|942.6|943.8|942.8|943.8|942.8|942.6|942.4|3729
1628060730000|2021-08-04 07:05:30|944|943|942.6|942|944|943.2|942.6|941.8|13128
1628060740000|2021-08-04 07:05:40|942.4|942.2|942|941.6|942.8|942.4|941.8|941.4|8683
1628060750000|2021-08-04 07:05:50|941.8|941.4|941.6|941|942|941.4|941.2|941|7906
1628060760000|2021-08-04 07:06:00|941.4|940.6|941.2|940.2|941.4|940.6|941.2|940.2|1593
1628060770000|2021-08-04 07:06:10|941.4|940.4|941.4|940.6|941.4|941.2|941.4|940.4|3906
1628060790000|2021-08-04 07:06:30|941.6|940.8|941.6|941|941.6|941|941.6|940.8|3875
1628060830000|2021-08-04 07:07:10|941.4|940.8|941|940.4|941.6|940.8|941|940.4|6281
1628060840000|2021-08-04 07:07:20|940.8|940|940.8|940|940.8|940.4|940.6|939.8|6470
1628060860000|2021-08-04 07:07:40|941|940.2|941.6|940.8|941.6|940.8|941|940.2|12811
1628060880000|2021-08-04 07:08:00|941.4|940.6|941.2|940.6|941.4|940.6|941.2|940.6|1046
1628060890000|2021-08-04 07:08:10|941|940.4|940.6|940|941|940.4|940.6|940|4186
1628060910000|2021-08-04 07:08:30|940.8|940.2|941|940.2|941|940.2|940.8|940|1388
1628060930000|2021-08-04 07:08:50|941.2|940.4|941.2|940.6|941.2|940.6|941.2|940.4|0
1628060960000|2021-08-04 07:09:20|941.4|940.8|941.4|941|941.6|941.2|941.4|940.8|2906
1628060970000|2021-08-04 07:09:30|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1628060980000|2021-08-04 07:09:40|941.4|941|941.6|941|941.6|941|941.4|941|539
1628060990000|2021-08-04 07:09:50|941.8|941.2|941.6|941.4|941.8|941.4|941.6|941.2|2526
1628061000000|2021-08-04 07:10:00|941.4|941.2|941.4|941|941.4|941.2|941.4|941|360
1628061010000|2021-08-04 07:10:10|941.6|941.2|941.4|941|941.8|941.4|941.4|941|6585
1628061020000|2021-08-04 07:10:20||941.2||941.2||941.2||941.2|0
1628061030000|2021-08-04 07:10:30|941.2|941|941.2|940.6|941.4|941|941.2|940.6|6601
1628061040000|2021-08-04 07:10:40|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1628061080000|2021-08-04 07:11:20|941.6|941|942|941.6|942|941.8|941.6|941|5439
1628061090000|2021-08-04 07:11:30|942.2|941.8|942.4|941.8|942.4|941.8|942.2|941.6|4041
1628061110000|2021-08-04 07:11:50|942.2|942|942.4|941.8|942.6|942.2|942.2|941.8|1537
1628061120000|2021-08-04 07:12:00|||||||||231
1628061130000|2021-08-04 07:12:10|942.2||942.2||942.2||942.2||1432
1628061140000|2021-08-04 07:12:20|942.4|942|942.6|942|942.8|942.4|942.4|942|195
1628061150000|2021-08-04 07:12:30|942.4|941.8|942.2|941.8|942.4|941.8|942.2|941.8|0
1628061170000|2021-08-04 07:12:50|942.4|942|943.4|942.8|943.6|942.8|942.4|942|17914
1628061180000|2021-08-04 07:13:00|943.6|943|943.4|942.8|943.6|943.2|943.4|942.8|1557
1628061200000|2021-08-04 07:13:20|943.6|943|943.6|943|943.6|943|943.6|943|0
1628061210000|2021-08-04 07:13:30|943.4|942.8|943.6|943|943.6|943|943.4|942.8|0
1628061220000|2021-08-04 07:13:40|943.4|942.8|943.6|943|943.6|943|943.4|942.8|0
1628061230000|2021-08-04 07:13:50|943.4|942.8|943.8|943.6|943.8|943.6|943.4|942.8|5716
1628061240000|2021-08-04 07:14:00|943.6|943.4|942.2|941.8|943.6|943.4|942.2|941.8|4189
1628061250000|2021-08-04 07:14:10|942.4|942|942.2|941.6|942.6|942.4|942|941.4|5327
1628061260000|2021-08-04 07:14:20|942|941.4|942|941.4|942|941.4|942|941.4|0
1628061270000|2021-08-04 07:14:30|941.8|941.2|941.6|941.2|941.8|941.2|941.2|941|7780
1628061280000|2021-08-04 07:14:40|||||||||681
1628061300000|2021-08-04 07:15:00|941.8|941.4|942.2|941.6|942.2|941.8|941.6|941.4|2533
1628061310000|2021-08-04 07:15:10|942||942||942.2||942||0
1628061320000|2021-08-04 07:15:20|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|2530
1628061330000|2021-08-04 07:15:30|942|941.6|942.2|941.8|942.2|941.8|942|941.6|1315
1628061340000|2021-08-04 07:15:40|942|941.6|942|941.6|942.2|941.6|942|941.6|0
1628061350000|2021-08-04 07:15:50|941.8|941.4|941.6|941.2|942|941.4|941.4|941.2|915
1628061360000|2021-08-04 07:16:00|941.4|941|941.4|941|941.6|941|941.2|940.8|7434
1628061370000|2021-08-04 07:16:10|941.2|940.8|941.2|940.8|941.4|940.8|941|940.4|2791
1628061380000|2021-08-04 07:16:20|941|940.6|941|940.4|941|940.6|940.8|940.4|836
1628061390000|2021-08-04 07:16:30|941.2|940.6|941.2|940.8|941.4|941|941|940.6|6936
1628061400000|2021-08-04 07:16:40|941.4|940.6|940.8|940.2|941.4|940.8|940.6|940.2|510
1628061410000|2021-08-04 07:16:50|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|0
1628061420000|2021-08-04 07:17:00|940.4|940|939.8|939.2|940.6|940|939.6|939.2|4359
1628061430000|2021-08-04 07:17:10||939.4||939.4||939.4||939.4|0
1628061440000|2021-08-04 07:17:20|940|939.6|940.2|939.6|940.2|939.8|940|939.2|2958
1628061450000|2021-08-04 07:17:30||939.8||939.8||939.8||939.8|0
1628061460000|2021-08-04 07:17:40||939.6||939.6||939.6||939.6|0
1628061470000|2021-08-04 07:17:50|940|939.4|939.8|939.4|940|939.6|939.6|939.2|3297
1628061480000|2021-08-04 07:18:00|940|939.6|940|939.4|940|939.6|940|939.4|442
1628061490000|2021-08-04 07:18:10|939.8|939.2|939.8|939.4|940|939.4|939.8|939.2|0
1628061500000|2021-08-04 07:18:20|939.6|939.2|939.4|939.2|939.8|939.4|939.4|939.2|0
1628061510000|2021-08-04 07:18:30|939.6|939|939|938.6|939.6|939.2|938.8|938.6|10699
1628061520000|2021-08-04 07:18:40|||||||||84
1628061530000|2021-08-04 07:18:50|939.2|938.8|939.2|938.8|939.4|939|939|938.6|5198
1628061540000|2021-08-04 07:19:00|939.4|939|939.4|939|939.6|939.2|939.4|939|2351
1628061550000|2021-08-04 07:19:10|939.6||939.4||939.6||939.4||0
1628061560000|2021-08-04 07:19:20|939.2|938.8|938.6|938|939.4|938.8|938|937.6|13283
1628061570000|2021-08-04 07:19:30|938.8|938.2|940.2|939.8|940.4|939.8|938.8|938.2|9572
1628061590000|2021-08-04 07:19:50|940|939.6|940.2|939.6|940.2|939.8|939.6|939.4|7742
1628061600000|2021-08-04 07:20:00|940.4|939.8|940.8|940.2|940.8|940.4|940.2|939.8|3274
1628061610000|2021-08-04 07:20:10|941|940.4|940.8|940.4|941|940.4|940.8|940.2|0
1628061640000|2021-08-04 07:20:40|940.6|940.2|940.2|939.8|940.8|940.2|940|939.8|8069
1628061650000|2021-08-04 07:20:50|940.4|940.2|940.8|940.4|940.8|940.4|940.4|940.2|7131
1628061660000|2021-08-04 07:21:00|941|940.6|940.8|940.4|941.4|940.8|940.8|940.4|6386
1628061680000|2021-08-04 07:21:20|940.6|940.2|940.6|940|940.6|940.2|940.6|940|223
1628061690000|2021-08-04 07:21:30|940.8|940.2|941|940.4|941|940.6|940.8|940|1516
1628061700000|2021-08-04 07:21:40|940.8|940.2|941.8|941.2|941.8|941.2|940.8|940.2|1161
1628061710000|2021-08-04 07:21:50|941.6|941.4|941.6|941|941.8|941.4|941.4|941|1597
1628061720000|2021-08-04 07:22:00|941.4|941.2|941.6|941.2|941.6|941.4|941.4|941.2|633
1628061740000|2021-08-04 07:22:20|941.4|941|941.4|941|941.4|941|941.2|940.8|3913
1628061750000|2021-08-04 07:22:30|941.6|941.2|941.4|941|941.6|941.2|941.4|941|0
1628061760000|2021-08-04 07:22:40|941.2|940.8|941.4|940.8|941.4|941|941|940.8|760
1628061770000|2021-08-04 07:22:50|941.6|941|941.6|941|941.6|941.2|941.6|941|0
1628061780000|2021-08-04 07:23:00|941.8|941.2|941.4|941.2|941.8|941.6|941.4|941.2|7741
1628061790000|2021-08-04 07:23:10|941.2|941|941|940.6|941.2|941|940.8|940.6|2082
1628061800000|2021-08-04 07:23:20|941.2|940.8|941.2|940.6|941.2|941|941|940.6|1230
1628061820000|2021-08-04 07:23:40||940.8||940.6||940.8||940.6|0
1628061830000|2021-08-04 07:23:50|941.4|940.8|941.6|941|941.6|941|941.4|940.6|1354
1628061840000|2021-08-04 07:24:00|941.4|941.2|942|941.6|942|941.8|941.4|941|26831
1628061850000|2021-08-04 07:24:10|941.8|941.4|941.8|941.6|941.8|941.6|941.6|941.2|4726
1628061860000|2021-08-04 07:24:20|942|941.8|942|941.8|942|941.8|942|941.8|2013
1628061870000|2021-08-04 07:24:30|942.2|941.6|942.2|941.8|942.2|942|942.2|941.6|100
1628061900000|2021-08-04 07:25:00|942.4|942|942|941.6|942.6|942.2|941.8|941.4|14754
1628061910000|2021-08-04 07:25:10|942.2|941.8|941.8|941.2|942.2|941.8|941.8|941.2|696
1628061930000|2021-08-04 07:25:30|941.6|941|941|940.8|941.6|941|941|940.6|25549
1628061940000|2021-08-04 07:25:40||940.6||940.6||940.6||940.6|602
1628061950000|2021-08-04 07:25:50|941.2|940.8|941.2|940.8|941.4|941|941.2|940.6|2858
1628061960000|2021-08-04 07:26:00|941|940.6|941.4|940.8|941.4|941|940.8|940.6|3030
1628061970000|2021-08-04 07:26:10|941.2|940.6|941|940.6|941.4|940.6|941|940.6|0
1628061980000|2021-08-04 07:26:20|941.2|940.4|940.4|939.8|941.2|940.6|940.4|939.8|0
1628062000000|2021-08-04 07:26:40|940.2|939.6|940.2|940|940.2|940|940|939.6|4625
1628062020000|2021-08-04 07:27:00|940.4|940.2|940.4|940|940.8|940.2|940.4|940|3474
1628062030000|2021-08-04 07:27:10|940.6||940.4||940.6||940.4||0
1628062050000|2021-08-04 07:27:30|940.8|940.2|940.6|940.2|940.8|940.2|940.6|940|518
1628062060000|2021-08-04 07:27:40||940||940.2||940.2||940|1500
1628062070000|2021-08-04 07:27:50||940||940.2||940.2||940|0
1628062080000|2021-08-04 07:28:00||940||940.2||940.2||940|1500
1628062090000|2021-08-04 07:28:10|940.8|940.4|941|940.8|941.4|941|940.8|940.4|3950
1628062100000|2021-08-04 07:28:20|941.2|941|941.8|941.2|941.8|941.2|941.2|941|157
1628062110000|2021-08-04 07:28:30|941.6|941|941.2|940.8|941.6|941.2|941.2|940.8|4241
1628062130000|2021-08-04 07:28:50|941||941.2||941.2||941||1071
1628062140000|2021-08-04 07:29:00|941.4|941|941.6|941|941.6|941.2|941.4|940.8|255
1628062150000|2021-08-04 07:29:10||941.2||941||941.2||941|0
1628062160000|2021-08-04 07:29:20|941.8|941.2|942|941.6|942|941.6|941.8|941.2|2095
1628062170000|2021-08-04 07:29:30|941.8|941.4|941.2|940.8|941.8|941.4|941.2|940.8|891
1628062180000|2021-08-04 07:29:40|941|941|941.2|940.8|941.2|941|941|940.8|3250
1628062190000|2021-08-04 07:29:50|941.4|941|941.6|941.2|941.6|941.2|941.4|940.8|385
1628062200000|2021-08-04 07:30:00|941.8|941.4|942.2|941.8|942.2|942|941.8|941.2|1128
1628062220000|2021-08-04 07:30:20|942|942|941.8|941.6|942|942|941.4|941|8090
1628062230000|2021-08-04 07:30:30|942|941.8|941.6|941.4|942|941.8|941.6|941.4|1277
1628062250000|2021-08-04 07:30:50|941.4|941.2|941.6|941|941.6|941.2|941.4|941|324
1628062260000|2021-08-04 07:31:00|941.4|941.2|941.8|941.4|941.8|941.4|941.2|941|2177
1628062270000|2021-08-04 07:31:10|941.6|941.2|941.4|941.2|941.6|941.2|941.4|941.2|0
1628062280000|2021-08-04 07:31:20|941.6|941.4|942.6|942.2|942.6|942.2|941.4|941.2|5801
1628062290000|2021-08-04 07:31:30|942.8|942.4|942.6|942.2|943.2|942.6|942.6|942.2|6477
1628062310000|2021-08-04 07:31:50|942.4|942|942.2|941.8|942.6|942|942.2|941.8|1317
1628062320000|2021-08-04 07:32:00|942|941.6|942.4|941.8|942.4|942|941.6|941.4|1907
1628062330000|2021-08-04 07:32:10|942.2|942|942.4|941.8|942.4|942|942.2|941.8|0
1628062340000|2021-08-04 07:32:20|942.2|941.6|941.8|941.4|942.2|941.6|941.8|941.4|1031
1628062350000|2021-08-04 07:32:30|941.6|941.2|941.4|941.2|941.8|941.2|941.2|941|5756
1628062360000|2021-08-04 07:32:40|941.6|941.4|941.4|941|941.6|941.4|941.4|941|2288
1628062370000|2021-08-04 07:32:50|941.2|940.8|941.2|940.8|941.4|940.8|940.8|940.6|1314
1628062380000|2021-08-04 07:33:00|941.4|941|941.8|941.4|941.8|941.4|941.2|941|4286
1628062390000|2021-08-04 07:33:10|942|941.6|942.6|942|942.6|942|942|941.6|764
1628062400000|2021-08-04 07:33:20|942.4|942.2|942|941.6|942.4|942.2|942|941.6|3338
1628062440000|2021-08-04 07:34:00|942.2|941.8|942|941.8|942.6|942.2|942|941.6|7209
1628062450000|2021-08-04 07:34:10|942.2||942.2||942.2||942.2||0
1628062480000|2021-08-04 07:34:40|942||942||942||942||0
1628062490000|2021-08-04 07:34:50|942.2|942|942.2|941.8|942.2|942|942|941.8|17369
1628062500000|2021-08-04 07:35:00|942||942||942||942||1000
1628062510000|2021-08-04 07:35:10|942.2|942|942.4|942|942.4|942|942.2|941.8|5663
1628062520000|2021-08-04 07:35:20|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|3613
1628062530000|2021-08-04 07:35:30|942||942||942.2||942||7597
1628062540000|2021-08-04 07:35:40|941.8|941.6|942.2|941.8|942.2|941.8|941.8|941.6|2061
1628062550000|2021-08-04 07:35:50|942||942.2||942.2||942||0
1628062560000|2021-08-04 07:36:00|942||942||942||942||1171
1628062570000|2021-08-04 07:36:10|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|1577
1628062580000|2021-08-04 07:36:20|941.6|941.4|941.2|941|941.6|941.4|941.2|941|1081
1628062590000|2021-08-04 07:36:30||940.8||940.8||940.8||940.8|0
1628062600000|2021-08-04 07:36:40|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|1217
1628062620000|2021-08-04 07:37:00|941|941|940.8|940.4|941.2|941|940.6|940.4|4596
1628062630000|2021-08-04 07:37:10||940.6||940.6||940.6||940.6|3100
1628062640000|2021-08-04 07:37:20|941|940.4|941.4|940.8|941.4|940.8|941|940.4|490
1628062650000|2021-08-04 07:37:30|941.2||941.2||941.2||941.2||0
1628062660000|2021-08-04 07:37:40|941|941|941.2|940.8|941.2|941|941|940.6|96
1628062670000|2021-08-04 07:37:50|941|940.6|940.4|940|941.2|940.6|940.2|940|4578
1628062680000|2021-08-04 07:38:00|940.6|940.2|940.6|940.4|940.8|940.4|940.6|940.2|1201
1628062690000|2021-08-04 07:38:10|940.8|940.6|941|940.6|941|940.6|940.8|940.6|899
1628062700000|2021-08-04 07:38:20|940.8|940.4|940.6|940|940.8|940.4|940.2|940|4462
1628062710000|2021-08-04 07:38:30|940.8|940.2|940.6|940.2|940.8|940.4|940.6|940|1461
1628062720000|2021-08-04 07:38:40|940.8|940.6|940.6|940.2|940.8|940.6|940.4|940.2|535
1628062740000|2021-08-04 07:39:00|940.4|940.4|940.6|940.4|940.6|940.4|940.4|940.2|1956
1628062750000|2021-08-04 07:39:10|||||||||1161
1628062760000|2021-08-04 07:39:20|940|939.8|940.4|940|940.4|940|940|939.8|12097
1628062770000|2021-08-04 07:39:30|940.6|940.2|940.6|940.4|940.6|940.4|940.6|940.2|4945
1628062780000|2021-08-04 07:39:40|940.4|940.2|940.4|940|940.6|940.2|940.4|940|2425
1628062790000|2021-08-04 07:39:50|940.2|940.2|940.4|940.2|940.4|940.2|940.2|940.2|742
1628062800000|2021-08-04 07:40:00|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|777
1628062810000|2021-08-04 07:40:10|940.4|940.4|940.8|940.6|940.8|940.6|940.4|940.2|5346
1628062820000|2021-08-04 07:40:20|941|940.4|940.6|940.4|941|940.4|940.6|940.4|0
1628062830000|2021-08-04 07:40:30|940.8||940.8||940.8||940.6||677
1628062860000|2021-08-04 07:41:00|940.6|940.6|940.2|939.8|940.6|940.6|940|939.6|12774
1628062870000|2021-08-04 07:41:10|940|939.6|939.8|939.4|940|939.6|939.8|939.4|306
1628062880000|2021-08-04 07:41:20|940|939.6|939.8|939.4|940|939.8|939.8|939.4|3645
1628062890000|2021-08-04 07:41:30|940|939.8|940.2|939.8|940.2|939.8|939.8|939.4|5287
1628062900000|2021-08-04 07:41:40|940.4|940|940.4|939.8|940.6|940|940.4|939.8|600
1628062910000|2021-08-04 07:41:50|940.2|940|939.8|939.6|940.2|940|939.8|939.6|6283
1628062920000|2021-08-04 07:42:00|940|939.8|940.2|939.8|940.2|939.8|940|939.8|685
1628062930000|2021-08-04 07:42:10||940||939.8||940||939.8|0
1628062940000|2021-08-04 07:42:20|940|940|940.4|940|940.6|940.2|940|939.8|2252
1628062960000|2021-08-04 07:42:40|940.2|940.2|940.2|939.8|940.2|940.2|940.2|939.8|6
1628062970000|2021-08-04 07:42:50||940||939.8||940||939.8|0
1628062980000|2021-08-04 07:43:00|940.4|940|940.6|940|940.6|940|940.4|940|1092
1628062990000|2021-08-04 07:43:10|940.4||940.6||940.6||940.4||256
1628063000000|2021-08-04 07:43:20|940.4|940.2|940.6|940.2|940.6|940.4|940.4|940.2|491
1628063010000|2021-08-04 07:43:30|940.8||940.6||940.8||940.6||0
1628063030000|2021-08-04 07:43:50|940.4|940|940.2|939.8|940.4|940|940.2|939.8|2571
1628063040000|2021-08-04 07:44:00||940||940||940||940|0
1628063050000|2021-08-04 07:44:10|940|939.8|940|939.8|940|939.8|940|939.8|515
1628063070000|2021-08-04 07:44:30|||||||||124
1628063080000|2021-08-04 07:44:40|939.8|939.6|940|939.8|940.4|940|939.8|939.6|9816
1628063100000|2021-08-04 07:45:00|940.2|939.6|940.4|940|940.4|940|940.2|939.6|1733
1628063110000|2021-08-04 07:45:10|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1628063120000|2021-08-04 07:45:20|940||940.2||940.2||940||0
1628063130000|2021-08-04 07:45:30|940|939.6|939.8|939.6|940|939.8|939.8|939.6|4740
1628063150000|2021-08-04 07:45:50|939.6|939.4|939.2|938.8|939.6|939.4|939.2|938.6|5104
1628063160000|2021-08-04 07:46:00|939.4|939|939.6|939|939.6|939.2|939.2|939|2536
1628063170000|2021-08-04 07:46:10|939.4|938.8|939|938.6|939.4|938.8|939|938.6|1156
1628063180000|2021-08-04 07:46:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1628063190000|2021-08-04 07:46:30|939|938.6|938.8|938.4|939|938.8|938.8|938.4|3023
1628063200000|2021-08-04 07:46:40|||||||||900
1628063210000|2021-08-04 07:46:50|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938|0
1628063220000|2021-08-04 07:47:00|938.8|938.4|939.6|939.2|939.8|939.2|938.8|938.4|4594
1628063230000|2021-08-04 07:47:10|939.4|939|939.4|938.8|939.6|939|939.2|938.8|1051
1628063250000|2021-08-04 07:47:30||939||938.8||939||938.8|0
1628063260000|2021-08-04 07:47:40|939.6|939|940|939.6|940|939.6|939.6|939|1047
1628063270000|2021-08-04 07:47:50|940.2|939.8|940.2|939.8|940.2|939.8|940|939.6|1000
1628063280000|2021-08-04 07:48:00|940.4|939.6|939.6|939.2|940.4|939.6|939.6|939.2|2952
1628063290000|2021-08-04 07:48:10|939.4|939|939.4|939.2|939.8|939.4|939.4|939|6665
1628063300000|2021-08-04 07:48:20|939.2|939|939.4|939.2|939.4|939.2|939.2|938.8|6470
1628063310000|2021-08-04 07:48:30|939.6|939.4|939.8|939.4|940|939.4|939.6|939.4|200
1628063320000|2021-08-04 07:48:40|940|939.6|940.2|939.8|940.2|939.8|940|939.6|507
1628063330000|2021-08-04 07:48:50|940||940.2||940.2||940||0
1628063340000|2021-08-04 07:49:00|940.4|940|941|940.8|941|940.8|940.4|940|1772
1628063350000|2021-08-04 07:49:10|940.8|940.6|941|940.6|941|940.6|940.8|940.6|873
1628063360000|2021-08-04 07:49:20|940.8||940.8||941||940.8||2465
1628063370000|2021-08-04 07:49:30|941|940.4|940.8|940.4|941|940.4|940.6|940.4|4478
1628063380000|2021-08-04 07:49:40|941|940.6|941|940.6|941|940.6|941|940.6|1058
1628063390000|2021-08-04 07:49:50|940.8|940.8|941.2|940.8|941.4|941|940.8|940.6|13084
1628063400000|2021-08-04 07:50:00|941|940.6|941|940.8|941|940.8|940.8|940.4|8576
1628063410000|2021-08-04 07:50:10|941.2|940.6|940.8|940.4|941.2|940.6|940.8|940.2|4067
1628063430000|2021-08-04 07:50:30|940.6|940.6|940.4|940|940.6|940.6|940.4|940|1584
1628063440000|2021-08-04 07:50:40|940.2|939.8|940.2|939.8|940.2|939.8|939.6|939.4|4913
1628063450000|2021-08-04 07:50:50|940.4|939.6|940.2|940|940.4|940|940.2|939.6|1202
1628063460000|2021-08-04 07:51:00|940.4|939.8|940.4|940|940.4|940|940.2|939.8|973
1628063470000|2021-08-04 07:51:10|940.2|939.8|940|939.8|940.4|939.8|940|939.8|2260
1628063480000|2021-08-04 07:51:20|940.2||940.2||940.4||940.2||2276
1628063490000|2021-08-04 07:51:30|940.4||940.2||940.4||940.2||0
1628063500000|2021-08-04 07:51:40|940|939.6|939.8|939.4|940|939.6|939.8|939.4|455
1628063510000|2021-08-04 07:51:50|940|939.6|939.6|939|940|939.8|939.6|939|4068
1628063520000|2021-08-04 07:52:00|939.4|938.8|939.2|939|939.6|939.4|939.2|938.8|12143
1628063530000|2021-08-04 07:52:10|939.4|938.8|939.4|939|939.6|939.2|939.4|938.8|9708
1628063540000|2021-08-04 07:52:20|939.2|938.8|939.6|939.2|939.6|939.2|939.2|938.8|2489
1628063550000|2021-08-04 07:52:30|939.4||939.6||939.6||939.4||0
1628063560000|2021-08-04 07:52:40||939.4||939.4||939.4||939.4|0
1628063570000|2021-08-04 07:52:50|939.8|939.2|940|939.8|940.2|939.8|939.8|939.2|2618
1628063580000|2021-08-04 07:53:00|940.2|940|940|939.4|940.2|940|939.8|939.4|5882
1628063600000|2021-08-04 07:53:20||939.6||939.6||939.6||939.6|0
1628063610000|2021-08-04 07:53:30||939.4||939.4||939.4||939.4|0
1628063620000|2021-08-04 07:53:40|940.2|939.6|940.4|940|940.4|940|940.2|939.6|1051
1628063630000|2021-08-04 07:53:50|940.2|939.8|940.2|940|940.2|940|940.2|939.8|2099
1628063640000|2021-08-04 07:54:00||939.8||940||940||939.8|0
1628063650000|2021-08-04 07:54:10|940.4|940.2|940.4|939.8|940.6|940.2|940.4|939.8|2190
1628063660000|2021-08-04 07:54:20|940.2|939.6|940|939.6|940.2|939.6|940|939.6|0
1628063670000|2021-08-04 07:54:30|940.2|939.8|940|939.6|940.4|940|939.8|939.4|2193
1628063680000|2021-08-04 07:54:40|939.8|939.4|939.2|939|939.8|939.4|939.2|939|2297
1628063690000|2021-08-04 07:54:50|939.4|938.8|939.8|939.4|939.8|939.4|939.4|938.8|4090
1628063700000|2021-08-04 07:55:00|939.6|939.2|940|939.6|940|939.6|939.6|939.2|898
1628063710000|2021-08-04 07:55:10|939.8|939.4|939.8|939.2|939.8|939.4|939.6|939.2|21
1628063720000|2021-08-04 07:55:20|940|939.4|940.6|940.2|940.6|940.2|939.8|939.4|2137
1628063730000|2021-08-04 07:55:30|940.4|940|940.4|940|940.6|940|940.4|940|3068
1628063750000|2021-08-04 07:55:50|940.2|939.8|939.8|939.4|940.4|939.8|939.8|939.4|3082
1628063760000|2021-08-04 07:56:00|940|939.6|940.4|940|940.4|940|940|939.6|2042
1628063770000|2021-08-04 07:56:10|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|0
1628063780000|2021-08-04 07:56:20|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|1677
1628063790000|2021-08-04 07:56:30|940.8|940.4|940.6|940.2|940.8|940.4|940.6|940.2|193
1628063800000|2021-08-04 07:56:40|940.4|940|940.4|940|940.4|940|940.4|940|1
1628063810000|2021-08-04 07:56:50|940.6|940.2|940.4|940|940.8|940.4|940.2|940|3718
1628063820000|2021-08-04 07:57:00|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|162
1628063830000|2021-08-04 07:57:10|940.4|940|940.2|939.8|940.6|940.2|940.2|939.8|3856
1628063840000|2021-08-04 07:57:20|940|940|940.4|940|940.4|940|940|939.8|2704
1628063850000|2021-08-04 07:57:30|||||||||420
1628063860000|2021-08-04 07:57:40|940.6|940.2|940.6|940.2|940.8|940.2|940.6|940.2|1
1628063870000|2021-08-04 07:57:50||940||940.2||940.2||940|0
1628063880000|2021-08-04 07:58:00||940.4||940.4||940.4||940.2|0
1628063890000|2021-08-04 07:58:10|940.8|940.2|940.4|940.2|940.8|940.2|940.4|940.2|1127
1628063900000|2021-08-04 07:58:20|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.2|1773
1628063910000|2021-08-04 07:58:30|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|1207
1628063920000|2021-08-04 07:58:40|940.4|940|940.4|940|940.6|940|940.2|939.8|2436
1628063930000|2021-08-04 07:58:50|||||||||6
1628063940000|2021-08-04 07:59:00|940.2|939.8|940|939.8|940.4|939.8|940|939.8|1266
1628063950000|2021-08-04 07:59:10|940.2|939.6|939.8|939.4|940.2|939.8|939.8|939.4|2609
1628063960000|2021-08-04 07:59:20|939.6|939.6|939.8|939.6|940|939.6|939.6|939.4|120
1628063970000|2021-08-04 07:59:30|939.6|939.4|939.6|939.2|939.8|939.4|939.4|939.2|439
1628063980000|2021-08-04 07:59:40|939.4|939|939.4|939.2|939.6|939.2|939.2|938.8|4154
1628063990000|2021-08-04 07:59:50|939.6|939.4|939.8|939.4|940|939.4|939.6|939.4|2235
1628064000000|2021-08-04 08:00:00|939.6|939.6|940.4|940|940.4|940|939.6|939.4|1515
1628064010000|2021-08-04 08:00:10|940.2|939.8|940.2|939.8|940.2|940|940|939.8|10027
1628064020000|2021-08-04 08:00:20|940.4|940|940.2|939.8|940.4|940|940.2|939.8|360
1628064030000|2021-08-04 08:00:30|940|939.6|939.4|939|940|939.6|939.4|939|4184
1628064050000|2021-08-04 08:00:50|939.2|938.8|939.2|938.8|939.2|939|939|938.6|1737
1628064060000|2021-08-04 08:01:00||938.6||939||939||938.6|996
1628064070000|2021-08-04 08:01:10|939.4|938.8|939.4|939.2|939.6|939.2|939.4|938.8|616
1628064080000|2021-08-04 08:01:20|939.6|939.4|939.8|939.2|939.8|939.4|939.6|939.2|9540
1628064090000|2021-08-04 08:01:30|939.6|939.4|939.6|939.2|939.8|939.4|939.6|939.2|942
1628064100000|2021-08-04 08:01:40|939.4|939|939.4|939|939.4|939|939.4|939|1042
1628064110000|2021-08-04 08:01:50|939.2|938.8|939|938.8|939.4|938.8|939|938.8|1985
1628064120000|2021-08-04 08:02:00|938.8|938.6|939.2|938.8|939.2|938.8|938.8|938.4|2678
1628064130000|2021-08-04 08:02:10||939||939||939||939|5
1628064140000|2021-08-04 08:02:20|939|938.8|939|938.8|939|938.8|939|938.8|1776
1628064150000|2021-08-04 08:02:30|938.8|938.6|938.6|938.2|938.8|938.6|938.6|938.2|371
1628064160000|2021-08-04 08:02:40|938.4|938|938.2|937.8|938.6|938|938.2|937.8|410
1628064170000|2021-08-04 08:02:50|||||||||191
1628064180000|2021-08-04 08:03:00|938.4|938|938.4|938|938.4|938.2|938.2|938|5574
1628064190000|2021-08-04 08:03:10|938.6|938.2|938.4|938|938.6|938.2|938.2|938|1307
1628064200000|2021-08-04 08:03:20|938.2|937.8|938.2|937.6|938.2|937.8|938.2|937.6|385
1628064210000|2021-08-04 08:03:30||937.8||937.6||937.8||937.6|1
1628064220000|2021-08-04 08:03:40|938|937.4|937.6|937.4|938|937.6|937.6|937.4|3240
1628064230000|2021-08-04 08:03:50|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|748
1628064240000|2021-08-04 08:04:00|937.6|937|937.4|936.8|937.8|937|937.2|936.8|2400
1628064250000|2021-08-04 08:04:10||937||937||937||937|4
1628064260000|2021-08-04 08:04:20|937.6|937.2|937.4|937|937.6|937.4|937.4|937|1567
1628064270000|2021-08-04 08:04:30|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|0
1628064280000|2021-08-04 08:04:40|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.4|507
1628064290000|2021-08-04 08:04:50|937.8||937.8||937.8||937.6||2
1628064300000|2021-08-04 08:05:00|937.6|937.2|937.6|937.2|937.8|937.4|937.4|937.2|6074
1628064310000|2021-08-04 08:05:10|937.4|937|937.4|937|937.6|937|937.2|936.8|28
1628064330000|2021-08-04 08:05:30|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|1559
1628064340000|2021-08-04 08:05:40|937.6||937.6||937.8||937.6||26
1628064350000|2021-08-04 08:05:50|937.4|937.2|937.4|937|937.6|937.2|937.4|937|4401
1628064360000|2021-08-04 08:06:00|937.2|936.8|936.8|936.4|937.2|936.8|936.8|936.2|1133
1628064370000|2021-08-04 08:06:10|937|936.6|936.8|936.6|937|936.6|936.8|936.6|57
1628064380000|2021-08-04 08:06:20||936.4||936.4||936.4||936.4|0
1628064400000|2021-08-04 08:06:40|936.6|936.6|936.6|936.4|937|936.6|936.6|936.4|1735
1628064410000|2021-08-04 08:06:50|936.4|936.2|936.6|936.2|936.8|936.4|936.4|936.2|543
1628064420000|2021-08-04 08:07:00|936.4||936.4||936.4||936.4||2
1628064430000|2021-08-04 08:07:10|936.2|936|936.2|936|936.2|936|936.2|936|2128
1628064440000|2021-08-04 08:07:20|936.4||936.4||936.4||936.2||1622
1628064450000|2021-08-04 08:07:30|936.2|935.8|936.2|935.8|936.4|935.8|936|935.6|7930
1628064460000|2021-08-04 08:07:40|936.4|936|936.2|935.8|936.4|936|936.2|935.8|163
1628064470000|2021-08-04 08:07:50|936.4|936|936.4|936|936.4|936|936.2|935.8|491
1628064480000|2021-08-04 08:08:00|936.2||936.4||936.4||936.2||1630
1628064490000|2021-08-04 08:08:10|936.2||936.4||936.4||936.2||0
1628064530000|2021-08-04 08:08:50|936.2|935.8|936.8|936.4|936.8|936.4|936.2|935.8|16631
1628064540000|2021-08-04 08:09:00|||||||||60
1628064550000|2021-08-04 08:09:10|937|936.6|937|936.6|937|936.6|937|936.6|299
1628064580000|2021-08-04 08:09:40|936.8|936.8|937.4|937|937.4|937|936.8|936.6|1063
1628064590000|2021-08-04 08:09:50|937.2|936.8|937|936.6|937.4|936.8|937|936.6|5399
1628064600000|2021-08-04 08:10:00|936.8||936.8||937||936.8||281
1628064610000|2021-08-04 08:10:10|936.6|936.4|936.8|936.6|937|936.8|936.6|936.2|15843
1628064620000|2021-08-04 08:10:20|937|936.4|937.4|937.2|937.4|937.2|936.8|936.4|4696
1628064630000|2021-08-04 08:10:30|937.6|937|937.2|937|937.6|937|937.2|937|1729
1628064640000|2021-08-04 08:10:40||936.8||936.8||936.8||936.8|5
1628064650000|2021-08-04 08:10:50|937.4|937|937.4|937|937.4|937.2|937.4|936.8|521
1628064660000|2021-08-04 08:11:00|937.2|936.8|937.4|937|937.4|937|937.2|936.8|2
1628064670000|2021-08-04 08:11:10|937.6|937.2|938|937.6|938|937.6|937.6|937.2|526
1628064680000|2021-08-04 08:11:20|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1628064690000|2021-08-04 08:11:30|938|937.6|938|937.6|938.4|938|938|937.6|2409
1628064700000|2021-08-04 08:11:40|938.2|937.8|938.4|938|938.4|938|938.2|937.8|85
1628064710000|2021-08-04 08:11:50|||||||||1
1628064720000|2021-08-04 08:12:00||938.2||938.2||938.2||938.2|0
1628064730000|2021-08-04 08:12:10|938.2|938|938.6|938.2|938.8|938.4|938.2|938|1279
1628064740000|2021-08-04 08:12:20|938.8|938.4|939|938.6|939|938.6|938.6|938.4|75
1628064750000|2021-08-04 08:12:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|792
1628064760000|2021-08-04 08:12:40|939|938.6|939|938.6|939|938.6|939|938.6|504
1628064770000|2021-08-04 08:12:50||938.8||938.8||938.8||938.8|1898
1628064780000|2021-08-04 08:13:00|938.8|938.6|939|938.6|939|938.6|938.8|938.6|3636
1628064790000|2021-08-04 08:13:10|938.8|938.4|938.6|938.4|938.8|938.4|938.6|938.4|3687
1628064800000|2021-08-04 08:13:20|938.8||939||939||938.8||1233
1628064810000|2021-08-04 08:13:30|938.8||938.8||938.8||938.8||2
1628064820000|2021-08-04 08:13:40|938.6|938.2|938.6|938|938.8|938.4|938.6|938|886
1628064830000|2021-08-04 08:13:50|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|505
1628064840000|2021-08-04 08:14:00|938.4||938.4||938.4||938.4||1
1628064850000|2021-08-04 08:14:10|938.6|938.4|939|938.6|939|938.8|938.6|938.4|1068
1628064860000|2021-08-04 08:14:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|304
1628064870000|2021-08-04 08:14:30|938.6||938.6||938.6||938.6||0
1628064880000|2021-08-04 08:14:40|938.8||938.6||938.8||938.6||0
1628064890000|2021-08-04 08:14:50|938.8|938.6|939|938.6|939|938.6|938.8|938.6|505
1628064900000|2021-08-04 08:15:00|938.8|938.8|938.8|938.6|938.8|938.8|938.8|938.6|888
1628064910000|2021-08-04 08:15:10|939|938.4|939|938.4|939|938.4|938.8|938.4|0
1628064920000|2021-08-04 08:15:20|938.8|938.2|938.8|938.4|938.8|938.4|938.6|938.2|0
1628064930000|2021-08-04 08:15:30|939|938.6|939.2|938.8|939.2|939|939|938.6|1085
1628064940000|2021-08-04 08:15:40|939.4|939|939.6|939.2|939.6|939.2|939.2|939|2078
1628064950000|2021-08-04 08:15:50|||||||||8
1628064960000|2021-08-04 08:16:00|939.4|939|939|938.8|939.6|939|939|938.8|8994
1628064970000|2021-08-04 08:16:10|939.2|938.6|939|938.6|939.2|938.6|938.8|938.4|741
1628064980000|2021-08-04 08:16:20|939.2|938.8|939.4|939|939.6|939.2|939.2|938.6|2784
1628064990000|2021-08-04 08:16:30|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939.2|7
1628065010000|2021-08-04 08:16:50|939.4|939|939.4|939|939.4|939|939.4|939|413
1628065020000|2021-08-04 08:17:00|939.6|939.2|939.6|939|939.6|939.2|939.4|939|0
1628065030000|2021-08-04 08:17:10|939.4|939.2|939.2|939|939.6|939.2|939.2|939|374
1628065040000|2021-08-04 08:17:20|939.4|938.8|939|938.6|939.4|938.8|939|938.6|4117
1628065050000|2021-08-04 08:17:30|938.8|938.4|938.6|938.4|938.8|938.4|938.6|938.2|22
1628065060000|2021-08-04 08:17:40||938.2||938.2||938.2||938.2|3
1628065070000|2021-08-04 08:17:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.2|1118
1628065080000|2021-08-04 08:18:00|938.6|938.2|938.4|938|938.6|938.4|938.2|938|4673
1628065090000|2021-08-04 08:18:10|938.2|937.8|938.2|937.8|938.2|937.8|938|937.8|1605
1628065100000|2021-08-04 08:18:20|||||||||4
1628065110000|2021-08-04 08:18:30|938|937.6|937.8|937.6|938.2|937.6|937.8|937.6|4891
1628065120000|2021-08-04 08:18:40|937.6|937.4|937.8|937.4|937.8|937.6|937.6|937.2|8190
1628065130000|2021-08-04 08:18:50|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937|548
1628065140000|2021-08-04 08:19:00|937.4|937|937.2|936.8|937.4|937|937.2|936.8|3956
1628065150000|2021-08-04 08:19:10|937||937.2||937.2||937||163
1628065160000|2021-08-04 08:19:20|937||937.2||937.2||937||1054
1628065170000|2021-08-04 08:19:30|937|936.6|937.2|936.8|937.2|936.8|937|936.6|2
1628065180000|2021-08-04 08:19:40||936.6||936.6||936.8||936.6|0
1628065190000|2021-08-04 08:19:50||936.8||937||937||936.8|0
1628065200000|2021-08-04 08:20:00||936.8||937||937||936.8|0
1628065210000|2021-08-04 08:20:10|937.4|936.8|937.4|937|937.6|937.2|937.2|936.8|1855
1628065220000|2021-08-04 08:20:20|937.2||937.4||937.4||937.2||39
1628065230000|2021-08-04 08:20:30|937.2|937.2|937.2|936.8|937.2|937.2|937|936.8|941
1628065240000|2021-08-04 08:20:40|937||937.2||937.2||937||0
1628065270000|2021-08-04 08:21:10|937|936.6|937|936.6|937|936.6|936.8|936.4|3893
1628065280000|2021-08-04 08:21:20||936.4||936.6||936.6||936.4|1
1628065290000|2021-08-04 08:21:30|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|1052
1628065320000|2021-08-04 08:22:00|937||937.2||937.2||937||309
1628065330000|2021-08-04 08:22:10||937||936.8||937||936.8|0
1628065340000|2021-08-04 08:22:20|937|936.6|937|936.6|937|936.6|936.8|936.6|2129
1628065350000|2021-08-04 08:22:30|||||||||3
1628065370000|2021-08-04 08:22:50|936.8||937||937||936.8||840
1628065390000|2021-08-04 08:23:10|937.2|936.8|937.2|937|937.2|937|937.2|936.6|1517
1628065400000|2021-08-04 08:23:20|||||||||659
1628065410000|2021-08-04 08:23:30|937|936.8|936.4|936.2|937|936.8|936.4|936.2|7790
1628065420000|2021-08-04 08:23:40|||||||||242
1628065430000|2021-08-04 08:23:50|936.6|936.4|936.8|936.2|937|936.6|936.6|936.2|1
1628065440000|2021-08-04 08:24:00|936.6||936.6||936.6||936.6||0
1628065450000|2021-08-04 08:24:10|936.8|936.4|937|936.6|937|936.6|936.8|936.4|0
1628065470000|2021-08-04 08:24:30|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1628065500000|2021-08-04 08:25:00|937|936.6|936.8|936.6|937.2|936.6|936.8|936.4|3810
1628065510000|2021-08-04 08:25:10|937||937||937||937||0
1628065520000|2021-08-04 08:25:20|936.8||937||937||936.8||1
1628065530000|2021-08-04 08:25:30|937.2|936.8|937.2|937|937.2|937|937.2|936.8|1
1628065540000|2021-08-04 08:25:40|||||||||252
1628065550000|2021-08-04 08:25:50|937.4|937.2|938.2|937.8|938.2|938|937.4|937.2|9561
1628065560000|2021-08-04 08:26:00|938||938.2||938.2||938||649
1628065570000|2021-08-04 08:26:10|938.4|938|938.8|938.4|938.8|938.6|938.4|938|1917
1628065580000|2021-08-04 08:26:20|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|547
1628065590000|2021-08-04 08:26:30|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|5
1628065600000|2021-08-04 08:26:40|938.6|938.2|938.4|938|938.8|938.4|938.4|938|9088
1628065610000|2021-08-04 08:26:50|938.2|937.8|938.4|938|938.4|938|938|937.8|3477
1628065620000|2021-08-04 08:27:00|938.2||938.2||938.4||938.2||1352
1628065630000|2021-08-04 08:27:10|938|937.8|937.8|937.4|938.2|938|937.8|937.4|2476
1628065640000|2021-08-04 08:27:20|937.6|937.2|937.8|937.4|937.8|937.4|937.4|937|8522
1628065650000|2021-08-04 08:27:30|938|937.6|937.8|937.4|938|937.6|937.8|937.4|1512
1628065660000|2021-08-04 08:27:40|||||||||1
1628065680000|2021-08-04 08:28:00|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|374
1628065720000|2021-08-04 08:28:40|938|937.6|938|937.6|938|937.6|938|937.6|2
1628065730000|2021-08-04 08:28:50|938.2|937.8|938.2|937.8|938.2|938|938.2|937.6|1774
1628065740000|2021-08-04 08:29:00|938.4|938|938.6|938.2|938.6|938.2|938.2|938|102
1628065750000|2021-08-04 08:29:10|938.8|938.4|938.4|938|938.8|938.4|938.4|938|11481
1628065760000|2021-08-04 08:29:20|938.2|938.2|938.4|938|938.4|938.2|938.2|938|1489
1628065770000|2021-08-04 08:29:30|||||||||7
1628065780000|2021-08-04 08:29:40|938.6|938.2|938.8|938.2|938.8|938.4|938.6|938.2|6471
1628065790000|2021-08-04 08:29:50|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|4323
1628065800000|2021-08-04 08:30:00|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|78
1628065810000|2021-08-04 08:30:10|938.6|938.2|938.8|938.2|938.8|938.2|938.6|938.2|0
1628065820000|2021-08-04 08:30:20|938.6||938.6||938.8||938.6||0
1628065830000|2021-08-04 08:30:30|938.8||938.8||938.8||938.6||0
1628065840000|2021-08-04 08:30:40|938.6|938.4|938.8|938.6|938.8|938.6|938.6|938.4|0
1628065850000|2021-08-04 08:30:50|939|938.8|939|938.8|939.2|939|939|938.8|480
1628065860000|2021-08-04 08:31:00|938.8|938.6|938.8|938.6|939|938.6|938.6|938.2|2695
1628065870000|2021-08-04 08:31:10|939|938.8|939.2|938.8|939.2|938.8|939|938.8|3666
1628065880000|2021-08-04 08:31:20|939.4|939|939.2|938.8|939.4|939|939.2|938.8|486
1628065890000|2021-08-04 08:31:30|939|938.6|939|938.6|939.2|938.6|938.8|938.6|1922
1628065900000|2021-08-04 08:31:40|938.8|938.8|939|938.6|939.2|938.8|938.8|938.6|2893
1628065910000|2021-08-04 08:31:50|938.8|938.8|939|938.6|939|938.8|938.8|938.6|0
1628065920000|2021-08-04 08:32:00|938.8|938.8|939|938.6|939|938.8|938.8|938.6|450
1628065930000|2021-08-04 08:32:10|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|1452
1628065940000|2021-08-04 08:32:20|938.4|938|938.4|938|938.4|938.2|938.4|937.8|3
1628065950000|2021-08-04 08:32:30|938.6||938.6||938.6||938.6||0
1628065960000|2021-08-04 08:32:40|938.4|938.2|938.4|938|938.4|938.2|938.4|938|0
1628065970000|2021-08-04 08:32:50|938.2|937.8|937.8|937.6|938.2|937.8|937.8|937.6|1429
1628065980000|2021-08-04 08:33:00||937.4||937.4||937.4||937.4|663
1628065990000|2021-08-04 08:33:10|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937|35
1628066000000|2021-08-04 08:33:20||937||937||937.2||937|0
1628066010000|2021-08-04 08:33:30|937.4||937.4||937.6||937.2||0
1628066020000|2021-08-04 08:33:40|937.2||937.4||937.4||937.2||0
1628066030000|2021-08-04 08:33:50|937.6|937.2|937.4|937|937.6|937.2|937.4|937|0
1628066040000|2021-08-04 08:34:00|937.2|937.2|937.8|937.4|937.8|937.4|937.2|937.2|1133
1628066050000|2021-08-04 08:34:10|937.6||937.8||937.8||937.6||3
1628066060000|2021-08-04 08:34:20|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|1085
1628066080000|2021-08-04 08:34:40|937.6|937.2|937.4|937.2|937.6|937.2|937.4|937.2|2523
1628066090000|2021-08-04 08:34:50|937.6|937|937.4|937|937.6|937|937.4|937|436
1628066110000|2021-08-04 08:35:10|937.2||937.4||937.4||937.2||0
1628066120000|2021-08-04 08:35:20|937.2|936.8|936.8|936.4|937.4|936.8|936.8|936.4|2257
1628066130000|2021-08-04 08:35:30||936.2||936.4||936.4||936.2|0
1628066140000|2021-08-04 08:35:40||936.2||936.4||936.4||936.2|0
1628066150000|2021-08-04 08:35:50|936.6||936.6||936.6||936.6||0
1628066160000|2021-08-04 08:36:00|936.8|936.6|937.2|936.8|937.2|936.8|936.8|936.4|2142
1628066170000|2021-08-04 08:36:10|||||||||15
1628066210000|2021-08-04 08:36:50|937.4|937|937.4|937|937.6|937.2|937.2|937|7018
1628066220000|2021-08-04 08:37:00|937.2|936.8|937|936.8|937.4|936.8|937|936.6|4128
1628066230000|2021-08-04 08:37:10|937.2|936.6|937|936.6|937.2|936.8|937|936.6|961
1628066240000|2021-08-04 08:37:20|937.2|936.8|937.4|937|937.6|937.2|937.2|936.6|1819
1628066250000|2021-08-04 08:37:30|937.2|936.8|937.4|937|937.4|937|937.2|936.8|936
1628066260000|2021-08-04 08:37:40|937.2|936.8|937|936.8|937.2|936.8|937|936.8|1995
1628066270000|2021-08-04 08:37:50|937.2||937.2||937.2||937||100
1628066280000|2021-08-04 08:38:00|937.4|937|937.4|937|937.4|937|937.2|936.8|5
1628066290000|2021-08-04 08:38:10|937.6|937.2|937.8|937.4|937.8|937.6|937.6|937.2|470
1628066300000|2021-08-04 08:38:20|937.6||937.6||937.8||937.6||6429
1628066310000|2021-08-04 08:38:30|937.8|937.2|937.6|937.2|937.8|937.2|937.6|937.2|2148
1628066320000|2021-08-04 08:38:40|||||||||157
1628066330000|2021-08-04 08:38:50|||||||||1
1628066340000|2021-08-04 08:39:00|937.4|937|937.2|937|937.6|937|937.2|937|717
1628066350000|2021-08-04 08:39:10|937|936.8|937.2|936.8|937.2|936.8|937|936.8|57
1628066360000|2021-08-04 08:39:20|937|936.6|936.8|936.4|937|936.6|936.6|936.4|8443
1628066370000|2021-08-04 08:39:30|||||||||448
1628066380000|2021-08-04 08:39:40|||||||||24
1628066430000|2021-08-04 08:40:30|937|936.6|936.6|936.4|937|936.8|936.6|936.2|2922
1628066440000|2021-08-04 08:40:40|936.8|936.2|936.6|936.2|936.8|936.2|936.6|936.2|6
1628066460000|2021-08-04 08:41:00|936.4||936.4||936.6||936.4||1108
1628066470000|2021-08-04 08:41:10|936.6||936.6||936.6||936.6||237
1628066480000|2021-08-04 08:41:20|||||||||1
1628066500000|2021-08-04 08:41:40|936.8|936.4|936.8|936.6|937|936.6|936.8|936.2|1742
1628066510000|2021-08-04 08:41:50|||||||||4
1628066520000|2021-08-04 08:42:00||936.4||936.4||936.4||936.4|1579
1628066530000|2021-08-04 08:42:10|937|936.6|937|936.6|937.2|936.8|937|936.6|2490
1628066540000|2021-08-04 08:42:20|937.2||937||937.2||937||45
1628066570000|2021-08-04 08:42:50|937.2|936.8|937.2|936.8|937.4|936.8|937.2|936.8|0
1628066580000|2021-08-04 08:43:00|937.4|937|937.4|937|937.6|937.2|937.4|937|2202
1628066590000|2021-08-04 08:43:10|937.2||937.4||937.4||937.2||110
1628066600000|2021-08-04 08:43:20|||||||||6
1628066620000|2021-08-04 08:43:40|937.2|936.8|937|936.6|937.4|936.8|937|936.6|6260
1628066630000|2021-08-04 08:43:50|||||||||1064
1628066640000|2021-08-04 08:44:00|937.2|936.8|937.2|936.8|937.2|937|937|936.6|564
1628066650000|2021-08-04 08:44:10|||||||||1
1628066660000|2021-08-04 08:44:20|937.4|937|937.4|937|937.6|937.2|937.4|937|5505
1628066670000|2021-08-04 08:44:30|||||||||8
1628066680000|2021-08-04 08:44:40|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1628066700000|2021-08-04 08:45:00|937.4|937|937.6|937.2|937.6|937.2|937.2|937|1004
1628066710000|2021-08-04 08:45:10|937.4|937|937.4|937|937.4|937.2|937.4|937|1646
1628066720000|2021-08-04 08:45:20|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|4
1628066730000|2021-08-04 08:45:30|937|936.6|936.8|936.6|937|936.6|936.8|936.4|3150
1628066740000|2021-08-04 08:45:40|937|936.4|937|936.6|937|936.8|936.8|936.4|40
1628066750000|2021-08-04 08:45:50|||||||||1
1628066770000|2021-08-04 08:46:10|937.2|936.8|937.4|937|937.4|937|937.2|936.8|489
1628066780000|2021-08-04 08:46:20|937.2||937.2||937.2||937.2||0
1628066790000|2021-08-04 08:46:30|937.4|937.2|937.4|937|937.4|937.2|937.4|937|2353
1628066810000|2021-08-04 08:46:50|937.2||937.2||937.2||937.2||0
1628066820000|2021-08-04 08:47:00|937|936.8|936.6|936.2|937|936.8|936.6|936.2|5282
1628066830000|2021-08-04 08:47:10|936.8|936.4|937|936.6|937|936.6|936.6|936.4|12835
1628066840000|2021-08-04 08:47:20|||||||||342
1628066850000|2021-08-04 08:47:30|||||||||1
1628066870000|2021-08-04 08:47:50|937.2|936.8|937.2|936.8|937.4|937|937|936.6|6582
1628066880000|2021-08-04 08:48:00|937.4|937|937.2|937|937.4|937|937.2|937|255
1628066890000|2021-08-04 08:48:10|937.4||937.4||937.4||937.2||1
1628066900000|2021-08-04 08:48:20|937.2||937.2||937.2||937.2||614
1628066910000|2021-08-04 08:48:30|937|936.8|937.2|936.8|937.4|937|937|936.8|1209
1628066920000|2021-08-04 08:48:40|937.4|937|937.4|937|937.4|937|937.2|937|3
1628066930000|2021-08-04 08:48:50|937.2||937.4||937.4||937.2||0
1628066940000|2021-08-04 08:49:00|937.2|936.8|936.8|936.4|937.2|936.8|936.8|936.4|1669
1628066950000|2021-08-04 08:49:10|||||||||2001
1628066960000|2021-08-04 08:49:20|937|936.6|937.2|936.8|937.2|936.8|937|936.6|242
1628066970000|2021-08-04 08:49:30|937.4|937|937.2|936.8|937.4|937|937|936.8|1155
1628067030000|2021-08-04 08:50:30|937|936.6|936.8|936.4|937.2|936.6|936.8|936.4|1570
1628067040000|2021-08-04 08:50:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|92
1628067050000|2021-08-04 08:50:50|||||||||5
1628067060000|2021-08-04 08:51:00|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|1006
1628067070000|2021-08-04 08:51:10|936.2|936|936.4|936|936.4|936|936.2|936|2622
1628067080000|2021-08-04 08:51:20|||||||||1
1628067130000|2021-08-04 08:52:10|936.2||936.2||936.4||936.2||0
1628067140000|2021-08-04 08:52:20|936.4|936.2|936.8|936.4|937.2|936.8|936.4|936.2|7627
1628067150000|2021-08-04 08:52:30|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|40
1628067160000|2021-08-04 08:52:40||936.6||936.6||936.6||936.6|0
1628067170000|2021-08-04 08:52:50||936.4||936.4||936.4||936.4|0
1628067210000|2021-08-04 08:53:30|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|4311
1628067220000|2021-08-04 08:53:40|936.4||936.4||936.4||936.4||604
1628067230000|2021-08-04 08:53:50||936||936||936||936|456
1628067240000|2021-08-04 08:54:00|||||||||1
1628067250000|2021-08-04 08:54:10|936.2||936.2||936.2||936.2||0
1628067260000|2021-08-04 08:54:20|936|935.8|936.2|935.8|936.2|935.8|936|935.8|1682
1628067270000|2021-08-04 08:54:30|936|935.6|936|935.6|936|935.6|935.8|935.4|430
1628067280000|2021-08-04 08:54:40|||||||||1
1628067290000|2021-08-04 08:54:50|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.2|0
1628067300000|2021-08-04 08:55:00|935.8|935.2|935.8|935.4|935.8|935.4|935.8|935.2|994
1628067310000|2021-08-04 08:55:10|936|935.6|936|935.6|936|935.6|935.8|935.6|355
1628067320000|2021-08-04 08:55:20|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|1
1628067350000|2021-08-04 08:55:50|936||936.2||936.2||936||1000
1628067360000|2021-08-04 08:56:00|936.4|936|936.4|936|936.4|936.2|936.4|936|622
1628067370000|2021-08-04 08:56:10|||||||||1
1628067390000|2021-08-04 08:56:30|||||||||2100
1628067400000|2021-08-04 08:56:40|||||||||5
1628067410000|2021-08-04 08:56:50|936.2|935.8|936|935.8|936.2|935.8|936|935.8|4554
1628067420000|2021-08-04 08:57:00|936.2|936|936.2|936|936.2|936|936.2|936|8
1628067430000|2021-08-04 08:57:10|936.4|936.2|936.4|936|936.4|936.2|936.4|936|2807
1628067440000|2021-08-04 08:57:20|936.2|935.8|936|935.6|936.2|935.8|935.8|935.6|588
1628067450000|2021-08-04 08:57:30|935.8|935.4|935.8|935.4|936|935.6|935.8|935.4|6
1628067460000|2021-08-04 08:57:40|936|935.6|935.8|935.4|936|935.6|935.8|935.4|0
1628067480000|2021-08-04 08:58:00|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|1402
1628067490000|2021-08-04 08:58:10|935.4|935|935.6|935.2|935.6|935.2|935.4|935|42
1628067500000|2021-08-04 08:58:20|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.2|494
1628067510000|2021-08-04 08:58:30|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|1
1628067520000|2021-08-04 08:58:40|935.4||935.4||935.4||935.4||8605
1628067530000|2021-08-04 08:58:50|||||||||4519
1628067540000|2021-08-04 08:59:00|935.2|935|935.2|935|935.2|935|935.2|935|3628
1628067550000|2021-08-04 08:59:10|935|934.8|934.6|934.4|935|934.8|934.6|934.4|14219
1628067560000|2021-08-04 08:59:20|934.4|934.2|934.6|934.2|934.6|934.4|934.4|934.2|862
1628067570000|2021-08-04 08:59:30|||||||||8
1628067580000|2021-08-04 08:59:40|934.4|934.4|934.6|934.4|934.6|934.4|934.4|934.4|6
1628067590000|2021-08-04 08:59:50|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|58
1628067610000|2021-08-04 09:00:10||934||934||934||934|449
1628067650000|2021-08-04 09:00:50|934.2|933.8|934|933.8|934.2|933.8|934|933.8|1541
1628067660000|2021-08-04 09:01:00|934.2||934.2||934.2||934.2||751
1628067670000|2021-08-04 09:01:10|934|934|933.8|933.6|934|934|933.8|933.6|3011
1628067680000|2021-08-04 09:01:20|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.2|1068
1628067690000|2021-08-04 09:01:30|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|674
1628067700000|2021-08-04 09:01:40|934|933.6|934.2|933.8|934.4|933.8|934|933.4|9448
1628067710000|2021-08-04 09:01:50|934.4|934|934.2|933.8|934.4|934|934.2|933.6|4413
1628067720000|2021-08-04 09:02:00|934|933.6|933.2|933|934|933.6|933.2|933|6283
1628067730000|2021-08-04 09:02:10|933.4|932.8|933.2|933|933.4|933|933|932.8|3331
1628067740000|2021-08-04 09:02:20|933.4||933.2||933.4||933.2||639
1628067750000|2021-08-04 09:02:30|933.4||933.4||933.4||933.2||68
1628067770000|2021-08-04 09:02:50|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|1094
1628067780000|2021-08-04 09:03:00|933.4||933.4||933.6||933.4||0
1628067790000|2021-08-04 09:03:10|933.2|933|933.4|933|933.4|933.2|933.2|933|10
1628067830000|2021-08-04 09:03:50|933.6|933.2|933.6|933.4|933.8|933.4|933.6|933.2|1117
1628067840000|2021-08-04 09:04:00|933.4|933.2|933.2|933|933.4|933.2|933.2|932.8|3085
1628067850000|2021-08-04 09:04:10|933|932.8|933|932.6|933|932.8|933|932.6|4
1628067860000|2021-08-04 09:04:20|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|2374
1628067870000|2021-08-04 09:04:30|||||||||124
1628067880000|2021-08-04 09:04:40|||||||||1
1628067900000|2021-08-04 09:05:00|933|933|932.8|932.6|933|933|932.8|932.6|10354
1628067910000|2021-08-04 09:05:10|933|932.8|933|932.6|933.2|932.8|933|932.6|2979
1628067920000|2021-08-04 09:05:20|932.8|932.4|933.2|932.8|933.2|932.8|932.6|932.4|4212
1628067930000|2021-08-04 09:05:30|933|932.6|932.6|932.2|933|932.6|932.6|932.2|1087
1628067940000|2021-08-04 09:05:40|932.4|932.4|932.4|932.2|932.4|932.4|932.4|932.2|55
1628067950000|2021-08-04 09:05:50|932.6|932.4|932.8|932.4|933|932.4|932.6|932.2|5229
1628067960000|2021-08-04 09:06:00|933|932.6|933|932.6|933|932.6|932.8|932.6|0
1628068000000|2021-08-04 09:06:40|933.2|932.8|933.2|932.8|933.6|933.2|933.2|932.6|3180
1628068010000|2021-08-04 09:06:50|933|932.6|932.8|932.6|933|932.8|932.8|932.6|115
1628068040000|2021-08-04 09:07:20|933|932.8|933.2|932.8|933.2|932.8|933|932.8|158
1628068050000|2021-08-04 09:07:30|||||||||1
1628068060000|2021-08-04 09:07:40|933.4|933|933.4|933|933.4|933|933.4|933|12
1628068070000|2021-08-04 09:07:50|933.2|932.8|933.2|932.8|933.4|932.8|933|932.8|1427
1628068080000|2021-08-04 09:08:00|933||933.2||933.2||933||4
1628068090000|2021-08-04 09:08:10|933.4|933|933.4|933|933.4|933|933.4|933|25
1628068100000|2021-08-04 09:08:20|933.6|933.2|933.6|933.4|933.6|933.4|933.6|933.2|0
1628068110000|2021-08-04 09:08:30|933.8|933.2|933.6|933.2|933.8|933.6|933.6|933.2|5717
1628068120000|2021-08-04 09:08:40|933.4||933.4||933.4||933.4||2528
1628068130000|2021-08-04 09:08:50||933||933||933||933|540
1628068140000|2021-08-04 09:09:00|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|1245
1628068150000|2021-08-04 09:09:10|933.4|933|933.4|933|933.4|933|933.4|933|459
1628068160000|2021-08-04 09:09:20||933.2||933||933.2||933|21
1628068170000|2021-08-04 09:09:30|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|4398
1628068180000|2021-08-04 09:09:40|933.4||933.6||933.6||933.4||234
1628068190000|2021-08-04 09:09:50|933.8|933.4|933.8|933.4|934|933.6|933.6|933.4|6358
1628068200000|2021-08-04 09:10:00|934|933.6|934.2|933.8|934.2|933.8|934|933.6|1922
1628068210000|2021-08-04 09:10:10|934.4|934|934.4|934|934.6|934.2|934.4|933.8|88
1628068240000|2021-08-04 09:10:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1628068250000|2021-08-04 09:10:50|934.4|934|934.6|934.2|934.6|934.4|934.2|934|10082
1628068260000|2021-08-04 09:11:00|934.4|934|934.4|934|934.4|934|934.4|934|18
1628068270000|2021-08-04 09:11:10|934.2||934.4||934.4||934.2||1
1628068280000|2021-08-04 09:11:20|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934|376
1628068310000|2021-08-04 09:11:50|934.8|934.4|934.8|934.6|935|934.6|934.8|934.2|2302
1628068320000|2021-08-04 09:12:00|934.6|934.4|934.4|934|934.6|934.4|934.2|933.8|2191
1628068330000|2021-08-04 09:12:10|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|1884
1628068340000|2021-08-04 09:12:20|934|933.6|933.8|933.4|934|933.6|933.8|933.4|4000
1628068350000|2021-08-04 09:12:30|933.6|933.2|933.8|933.4|933.8|933.4|933.4|933.2|589
1628068360000|2021-08-04 09:12:40|933.6||933.8||933.8||933.6||2
1628068410000|2021-08-04 09:13:30|934|933.6|934.4|934|934.4|934|934|933.6|1696
1628068420000|2021-08-04 09:13:40|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|1680
1628068430000|2021-08-04 09:13:50|934.4|934|934.2|934|934.4|934|934.2|934|79
1628068440000|2021-08-04 09:14:00|934|933.8|934|933.8|934.2|933.8|934|933.8|1692
1628068450000|2021-08-04 09:14:10|934.2|934|934.2|934|934.4|934|934.2|933.8|28
1628068460000|2021-08-04 09:14:20|934.4|934.2|934.6|934.4|934.6|934.4|934.4|934|4173
1628068470000|2021-08-04 09:14:30|934.8||934.6||934.8||934.6||384
1628068480000|2021-08-04 09:14:40||934.2||934.2||934.2||934.2|1158
1628068490000|2021-08-04 09:14:50|||||||||3
1628068500000|2021-08-04 09:15:00|934.4|934|934.4|934|934.4|934|934.4|934|504
1628068510000|2021-08-04 09:15:10|934.6|934.2|934.6|934.4|934.6|934.4|934.6|934.2|315
1628068530000|2021-08-04 09:15:30|934.8|934.6|935|934.6|935|934.6|934.8|934.4|1852
1628068540000|2021-08-04 09:15:40|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|16
1628068580000|2021-08-04 09:16:20|934.6|934.2|934.6|934.2|934.8|934.2|934.4|934|3135
1628068590000|2021-08-04 09:16:30|934.4|934|934.4|934|934.4|934|934.4|934|165
1628068600000|2021-08-04 09:16:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1628068610000|2021-08-04 09:16:50|934.4|934|934.4|934.2|934.6|934.2|934.4|934|0
1628068620000|2021-08-04 09:17:00|934.6|934.4|934.6|934.2|934.8|934.4|934.6|934.2|1114
1628068630000|2021-08-04 09:17:10|||||||||3
1628068650000|2021-08-04 09:17:30||934.4||934.4||934.4||934.4|0
1628068660000|2021-08-04 09:17:40|934.8|934.6|934.8|934.4|935|934.6|934.8|934.4|0
1628068670000|2021-08-04 09:17:50|935|934.6|935|934.6|935|934.6|935|934.6|0
1628068690000|2021-08-04 09:18:10|935.2|934.8|935.4|935|935.4|935|935.2|934.8|25
1628068700000|2021-08-04 09:18:20|935.6|935.2|935.6|935.2|935.8|935.4|935.4|935|6678
1628068710000|2021-08-04 09:18:30|||||||||132
1628068720000|2021-08-04 09:18:40|935.4||935.4||935.4||935.4||6010
1628068730000|2021-08-04 09:18:50||935||935||935||935|820
1628068740000|2021-08-04 09:19:00|935.2||935.2||935.2||935.2||2268
1628068750000|2021-08-04 09:19:10|935.4||935.4||935.4||935.4||2394
1628068760000|2021-08-04 09:19:20|||||||||4
1628068770000|2021-08-04 09:19:30|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|138
1628068780000|2021-08-04 09:19:40|||||||||1
1628068790000|2021-08-04 09:19:50|935.4|935|935.4|935|935.4|935|935.4|935|0
1628068800000|2021-08-04 09:20:00|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|513
1628068810000|2021-08-04 09:20:10|935.4|935|935.4|935|935.4|935|935.4|935|1
1628068820000|2021-08-04 09:20:20||935.2||935||935.2||935|15
1628068830000|2021-08-04 09:20:30|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935|6465
1628068840000|2021-08-04 09:20:40|||||||||52
1628068850000|2021-08-04 09:20:50|||||||||2
1628068870000|2021-08-04 09:21:10|935.4|935.2|935.4|935|935.6|935.2|935.4|935|1246
1628068880000|2021-08-04 09:21:20|935.2|934.8|935|934.8|935.2|934.8|935|934.8|190
1628068900000|2021-08-04 09:21:40|934.8|934.6|935.2|934.8|935.2|934.8|934.8|934.6|4032
1628068910000|2021-08-04 09:21:50|||||||||1
1628068930000|2021-08-04 09:22:10|935.4|935|935.4|935|935.4|935|935.4|935|0
1628068950000|2021-08-04 09:22:30|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|1710
1628068980000|2021-08-04 09:23:00|935.4|935|935.4|935|935.4|935|935.4|935|0
1628068990000|2021-08-04 09:23:10|935.2|934.8|935.2|934.8|935.4|934.8|935|934.8|3072
1628069000000|2021-08-04 09:23:20|935||935.2||935.2||935||162
1628069010000|2021-08-04 09:23:30|935||935.2||935.2||935||1
1628069020000|2021-08-04 09:23:40||935||935||935||935|0
1628069030000|2021-08-04 09:23:50|935.4|935.2|935.2|934.8|935.4|935.2|935.2|934.8|2272
1628069040000|2021-08-04 09:24:00|935.4|935|935.2|934.8|935.4|935|935.2|934.8|7
1628069070000|2021-08-04 09:24:30|935||935.2||935.2||935||70
1628069080000|2021-08-04 09:24:40|935.4|935|935.2|934.8|935.4|935|935.2|934.8|0
1628069100000|2021-08-04 09:25:00||935||934.8||935||934.8|0
1628069120000|2021-08-04 09:25:20|935||935.2||935.2||935||0
1628069130000|2021-08-04 09:25:30|935|934.6|935|934.6|935|934.8|935|934.6|513
1628069140000|2021-08-04 09:25:40|935.2|934.8|935|934.6|935.2|934.8|935|934.6|1
1628069150000|2021-08-04 09:25:50|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|722
1628069160000|2021-08-04 09:26:00|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|2
1628069170000|2021-08-04 09:26:10|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|0
1628069180000|2021-08-04 09:26:20|934.6|934.2|934.2|933.8|934.8|934.2|934|933.8|952
1628069190000|2021-08-04 09:26:30|934||934||934||934||1
1628069200000|2021-08-04 09:26:40|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|2259
1628069210000|2021-08-04 09:26:50||933.4||933.4||933.6||933.4|557
1628069220000|2021-08-04 09:27:00|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|118
1628069230000|2021-08-04 09:27:10|||||||||1
1628069240000|2021-08-04 09:27:20|933.4||933.4||933.4||933.4||0
1628069290000|2021-08-04 09:28:10|933.6|933.4|933.4|933|933.6|933.4|933.4|933|6245
1628069300000|2021-08-04 09:28:20|933.2||933.4||933.4||933.2||326
1628069310000|2021-08-04 09:28:30|933.2|932.8|933.4|933|933.4|933|933|932.8|688
1628069320000|2021-08-04 09:28:40|||||||||14
1628069340000|2021-08-04 09:29:00|933.6|933.2|933.6|933.4|933.6|933.4|933.4|933|7990
1628069390000|2021-08-04 09:29:50|933.8|933.6|933.8|933.4|934|933.8|933.8|933.4|11459
1628069400000|2021-08-04 09:30:00|934|933.6|934|933.6|934|933.6|933.8|933.4|1012
1628069410000|2021-08-04 09:30:10|933.8||934||934||933.8||1
1628069420000|2021-08-04 09:30:20|933.8||934||934||933.8||0
1628069470000|2021-08-04 09:31:10|933.8||933.8||934||933.8||562
1628069480000|2021-08-04 09:31:20||933.4||933.4||933.4||933.4|1499
1628069490000|2021-08-04 09:31:30|933.6||933.8||933.8||933.6||4
1628069510000|2021-08-04 09:31:50|934|933.6|934|933.6|934|933.6|934|933.6|263
1628069520000|2021-08-04 09:32:00|933.8||934||934||933.8||0
1628069530000|2021-08-04 09:32:10|933.8||934||934||933.8||0
1628069540000|2021-08-04 09:32:20|934.2|933.8|934.4|934|934.4|934|934.2|933.8|594
1628069550000|2021-08-04 09:32:30|934.2||934.4||934.4||934.2||2
1628069560000|2021-08-04 09:32:40|934.6|934.2|935|934.6|935|934.6|934.6|934.2|2426
1628069570000|2021-08-04 09:32:50|934.8||935||935||934.8||5
1628069580000|2021-08-04 09:33:00|934.8|934.4|934.4|934|935|934.4|934.4|934|6643
1628069590000|2021-08-04 09:33:10|934.2|933.8|934.4|934|934.4|934|934.2|933.8|643
1628069600000|2021-08-04 09:33:20|||||||||22
1628069610000|2021-08-04 09:33:30||934.2||934||934.2||934|0
1628069620000|2021-08-04 09:33:40|934.2||934.4||934.4||934.2||49
1628069630000|2021-08-04 09:33:50|||||||||1
1628069700000|2021-08-04 09:35:00|934.6|934.2|934.8|934.4|934.8|934.6|934.6|934|6180
1628069710000|2021-08-04 09:35:10|934.6|934.2|934.4|934.2|934.6|934.2|934.4|934|10232
1628069720000|2021-08-04 09:35:20|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934|1687
1628069730000|2021-08-04 09:35:30|934.4|934|934.4|934|934.6|934|934.4|934|3
1628069740000|2021-08-04 09:35:40|934.6|934.2|934.4|934|934.6|934.2|934.4|934|1107
1628069750000|2021-08-04 09:35:50|934.6|934.2|934.2|934|934.6|934.2|934.2|934|12
1628069760000|2021-08-04 09:36:00|934|933.8|934|933.6|934|933.8|934|933.6|1142
1628069770000|2021-08-04 09:36:10|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|57
1628069780000|2021-08-04 09:36:20|934|933.6|934|933.6|934|933.6|933.8|933.4|24
1628069790000|2021-08-04 09:36:30|933.8|933.4|934|933.6|934|933.6|933.8|933.4|500
1628069800000|2021-08-04 09:36:40|934.2|933.8|934.4|934|934.4|934|934.2|933.8|4041
1628069810000|2021-08-04 09:36:50|934.2||934.4||934.4||934.2||1
1628069820000|2021-08-04 09:37:00|934.2||934.4||934.4||934.2||3942
1628069840000|2021-08-04 09:37:20|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|1708
1628069850000|2021-08-04 09:37:30|935|934.6|935|934.6|935|934.8|934.8|934.4|1029
1628069860000|2021-08-04 09:37:40|||||||||1
1628069870000|2021-08-04 09:37:50|935.2|934.8|935.4|935|935.4|935|935.2|934.8|15
1628069910000|2021-08-04 09:38:30|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935.2|0
1628069950000|2021-08-04 09:39:10|935.6|935.2|935.4|935|935.6|935.2|935.2|935|4484
1628069980000|2021-08-04 09:39:40|935.6|935.2|935.8|935.4|935.8|935.6|935.6|935|3892
1628069990000|2021-08-04 09:39:50|935.6|935.2|935.6|935.2|935.6|935.2|935.4|935.2|521
1628070000000|2021-08-04 09:40:00|935.4||935.6||935.6||935.4||149
1628070010000|2021-08-04 09:40:10|935.4|935|935.4|935|935.4|935|935.2|935|2101
1628070020000|2021-08-04 09:40:20|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|4798
1628070030000|2021-08-04 09:40:30|935|935|935.4|935|935.4|935|935|934.8|398
1628070040000|2021-08-04 09:40:40|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|1
1628070050000|2021-08-04 09:40:50|935.4|935|935.4|935|935.4|935|935.4|935|0
1628070060000|2021-08-04 09:41:00|935.2||935.2||935.2||935.2||0
1628070090000|2021-08-04 09:41:30||934.8||935||935||934.8|0
1628070110000|2021-08-04 09:41:50|935.4||935.4||935.4||935.4||1996
1628070120000|2021-08-04 09:42:00|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|811
1628070130000|2021-08-04 09:42:10|935.4||935.4||935.4||935.4||2
1628070140000|2021-08-04 09:42:20|935.6|935|935.6|935.2|935.6|935.2|935.4|935|2245
1628070150000|2021-08-04 09:42:30|935.4|935|935.4|935.2|935.4|935.2|935.2|935|2004
1628070180000|2021-08-04 09:43:00|935.6|935|935.6|935.2|935.6|935.4|935.4|935|1724
1628070190000|2021-08-04 09:43:10|935.4|935|935.2|934.8|935.4|935|935.2|934.8|842
1628070200000|2021-08-04 09:43:20|||||||||2
1628070210000|2021-08-04 09:43:30|935.4|935|935.4|935|935.4|935|935.4|935|0
1628070240000|2021-08-04 09:44:00|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1628070250000|2021-08-04 09:44:10|935.4|935|935.4|935|935.4|935|935.4|935|0
1628070260000|2021-08-04 09:44:20|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1628070280000|2021-08-04 09:44:40|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.4|40
1628070310000|2021-08-04 09:45:10|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1628070320000|2021-08-04 09:45:20|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|425
1628070350000|2021-08-04 09:45:50|936|935.6|936|935.6|936|935.6|936|935.6|277
1628070380000|2021-08-04 09:46:20|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.4|1841
1628070390000|2021-08-04 09:46:30||935.6||935.6||935.6||935.6|316
1628070400000|2021-08-04 09:46:40||935.4||935.4||935.4||935.4|1426
1628070410000|2021-08-04 09:46:50|||||||||4
1628070450000|2021-08-04 09:47:30||935.6||935.4||935.6||935.4|507
1628070460000|2021-08-04 09:47:40|||||||||1
1628070490000|2021-08-04 09:48:10||935.6||935.4||935.6||935.4|241
1628070500000|2021-08-04 09:48:20|936|935.6|935.6|935.4|936|935.6|935.6|935.4|12069
1628070510000|2021-08-04 09:48:30|935.8||935.6||935.8||935.6||522
1628070530000|2021-08-04 09:48:50|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|3170
1628070540000|2021-08-04 09:49:00||935.6||935.6||935.6||935.6|4
1628070550000|2021-08-04 09:49:10|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.4|4240
1628070560000|2021-08-04 09:49:20|935.6||935.8||935.8||935.6||183
1628070580000|2021-08-04 09:49:40|936|935.6|936|935.8|936.2|935.8|936|935.6|65
1628070590000|2021-08-04 09:49:50||935.6||935.8||935.8||935.6|2534
1628070600000|2021-08-04 09:50:00|936.2|936|936.4|936|936.4|936|936.2|936|2027
1628070610000|2021-08-04 09:50:10|||||||||5
1628070620000|2021-08-04 09:50:20|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|1603
1628070630000|2021-08-04 09:50:30|936.2|936|936.4|936|936.4|936|936.2|936|664
1628070640000|2021-08-04 09:50:40|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|2
1628070650000|2021-08-04 09:50:50|936.4|936|936.4|936|936.4|936|936.4|936|0
1628070660000|2021-08-04 09:51:00|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|1211
1628070670000|2021-08-04 09:51:10|936|935.6|936|935.8|936.2|935.8|935.8|935.6|1039
1628070680000|2021-08-04 09:51:20|936.2|936|936.4|936|936.4|936|936.2|936|113
1628070710000|2021-08-04 09:51:50||936.2||936.2||936.2||936|25
1628070720000|2021-08-04 09:52:00|||||||||1
1628070750000|2021-08-04 09:52:30|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|23
1628070760000|2021-08-04 09:52:40|||||||||2
1628070770000|2021-08-04 09:52:50|936.8||936.6||936.8||936.6||266
1628070780000|2021-08-04 09:53:00|||||||||1
1628070790000|2021-08-04 09:53:10|936.8|936.2|936.4|936.2|936.8|936.2|936.4|936.2|2352
1628070800000|2021-08-04 09:53:20|936.6||936.6||936.6||936.4||5293
1628070810000|2021-08-04 09:53:30|||||||||1
1628070840000|2021-08-04 09:54:00|936.4|936|936.4|936|936.4|936|936.4|936|2628
1628070850000|2021-08-04 09:54:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|7
1628070860000|2021-08-04 09:54:20|936.8|936.4|937.2|936.8|937.2|936.8|936.8|936.2|3636
1628070870000|2021-08-04 09:54:30||937||937||937||937|391
1628070880000|2021-08-04 09:54:40|937.4|937.2|937.2|936.8|937.4|937.2|937.2|936.8|2765
1628070890000|2021-08-04 09:54:50|937|936.6|936.4|936|937.2|936.6|936.4|936|4196
1628070900000|2021-08-04 09:55:00|936.2|936.2|936.4|936|936.4|936.2|936.2|936|185
1628070910000|2021-08-04 09:55:10|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|4
1628070920000|2021-08-04 09:55:20|936.4|936|936.4|936|936.4|936|936.4|936|0
1628070930000|2021-08-04 09:55:30|936.2|935.8|935.8|935.6|936.2|935.8|935.8|935.4|1917
1628070940000|2021-08-04 09:55:40|||||||||107
1628070950000|2021-08-04 09:55:50|936|935.8|936|935.6|936.2|935.8|936|935.6|57
1628070970000|2021-08-04 09:56:10|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|0
1628071000000|2021-08-04 09:56:40|936||936||936||935.8||1171
1628071030000|2021-08-04 09:57:10|935.8|935.4|935.4|935|936|935.4|935.2|935|5416
1628071040000|2021-08-04 09:57:20|935.2|934.8|935|934.6|935.2|934.8|935|934.6|137
1628071050000|2021-08-04 09:57:30||934.8||934.6||934.8||934.6|1
1628071060000|2021-08-04 09:57:40|935.2|934.8|935|934.6|935.2|935|935|934.6|105
1628071120000|2021-08-04 09:58:40|934.8||935||935||934.8||0
1628071130000|2021-08-04 09:58:50|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|3858
1628071140000|2021-08-04 09:59:00|||||||||8
1628071160000|2021-08-04 09:59:20|934.4||934.6||934.6||934.4||0
1628071190000|2021-08-04 09:59:50|934.4||934.6||934.6||934.4||655
1628071240000|2021-08-04 10:00:40|||||||||526
1628071290000|2021-08-04 10:01:30|934.8|934.4|934.8|934.4|935|934.6|934.8|934.2|4357
1628071300000|2021-08-04 10:01:40|935|934.6|935|934.6|935.2|934.8|935|934.6|1514
1628071310000|2021-08-04 10:01:50|934.8||935||935||934.8||65
1628071320000|2021-08-04 10:02:00|934.8|934.4|934.8|934.4|934.8|934.4|934.6|934.2|1529
1628071330000|2021-08-04 10:02:10|934.6|934.2|935|934.6|935|934.6|934.6|934.2|0
1628071340000|2021-08-04 10:02:20|934.8|934.4|934.8|934.4|935|934.6|934.8|934.4|0
1628071350000|2021-08-04 10:02:30||934.6||934.4||934.6||934.4|0
1628071370000|2021-08-04 10:02:50|934.6|934.2|934.2|933.8|934.8|934.2|934.2|933.8|3379
1628071380000|2021-08-04 10:03:00|934|933.6|934|933.6|934|933.6|934|933.6|179
1628071390000|2021-08-04 10:03:10|934.2|933.8|934.4|934|934.4|934|934.2|933.8|0
1628071400000|2021-08-04 10:03:20|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934|0
1628071410000|2021-08-04 10:03:30|934.4||934.4||934.4||934.4||5
1628071420000|2021-08-04 10:03:40|934.6|934|934.6|934.2|934.6|934.2|934.4|934|0
1628071430000|2021-08-04 10:03:50|934.4|934|934.4|934|934.6|934.2|934.4|934|0
1628071440000|2021-08-04 10:04:00|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|902
1628071450000|2021-08-04 10:04:10|934||934.2||934.2||934||21
1628071460000|2021-08-04 10:04:20||934||934||934||933.8|0
1628071470000|2021-08-04 10:04:30|934.4|933.8|934.4|934|934.6|934.2|934.2|933.8|14162
1628071480000|2021-08-04 10:04:40|||||||||19
1628071490000|2021-08-04 10:04:50|934.2||934.4||934.4||934.2||0
1628071500000|2021-08-04 10:05:00|934.2|933.8|934.2|933.8|934.4|933.8|934.2|933.8|24
1628071510000|2021-08-04 10:05:10|934.4|934|934.4|934|934.4|934|934.4|934|0
1628071580000|2021-08-04 10:06:20|934.2|933.8|934|933.8|934.2|933.8|934|933.8|2525
1628071590000|2021-08-04 10:06:30|934.2|933.6|934|933.6|934.2|933.6|933.8|933.4|5114
1628071600000|2021-08-04 10:06:40|933.8|933.4|933.8|933.4|934|933.4|933.8|933.4|9
1628071630000|2021-08-04 10:07:10|933.6|933.2|933.6|933.2|933.8|933.2|933.4|933.2|2912
1628071640000|2021-08-04 10:07:20|933.4|933|933.4|933.2|933.6|933.2|933.2|933|2780
1628071650000|2021-08-04 10:07:30|933.2|933|933.4|933|933.4|933.2|933.2|932.8|306
1628071660000|2021-08-04 10:07:40|||||||||2105
1628071670000|2021-08-04 10:07:50|933.2|932.8|933.4|933|933.4|933|933.2|932.8|613
1628071680000|2021-08-04 10:08:00|||||||||2
1628071690000|2021-08-04 10:08:10|933.2|932.8|933|932.8|933.4|932.8|933|932.8|2841
1628071700000|2021-08-04 10:08:20|||||||||723
1628071710000|2021-08-04 10:08:30|933.2|933|933.4|933|933.4|933|933.2|933|3827
1628071720000|2021-08-04 10:08:40|||||||||10
1628071730000|2021-08-04 10:08:50|933.6|933.2|933.8|933.4|933.8|933.6|933.6|933|3624
1628071740000|2021-08-04 10:09:00|934|933.6|934|933.6|934.2|933.8|934|933.4|83
1628071750000|2021-08-04 10:09:10|934.2|933.8|933.8|933.6|934.2|933.8|933.8|933.6|441
1628071760000|2021-08-04 10:09:20|934||934||934||933.8||24
1628071830000|2021-08-04 10:10:30|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|750
1628071840000|2021-08-04 10:10:40|934.4|934|934.4|934|934.4|934|934.4|934|37
1628071850000|2021-08-04 10:10:50||934.2||934.2||934.2||934.2|0
1628071860000|2021-08-04 10:11:00||934||934||934||934|0
1628071870000|2021-08-04 10:11:10|934.2||934.4||934.4||934.2||0
1628071880000|2021-08-04 10:11:20|934.2||934.4||934.4||934.2||0
1628071890000|2021-08-04 10:11:30|934.6|934.2|934.6|934.2|934.6|934.4|934.6|934.2|56
1628071900000|2021-08-04 10:11:40|934.4||934.6||934.6||934.4||0
1628071920000|2021-08-04 10:12:00|934.8|934.4|935|934.8|935.2|934.8|934.8|934.2|2626
1628071930000|2021-08-04 10:12:10|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|1034
1628071940000|2021-08-04 10:12:20|934.6||934.6||934.6||934.6||3
1628071950000|2021-08-04 10:12:30|934.8||934.6||934.8||934.6||402
1628071960000|2021-08-04 10:12:40|934.8||934.6||934.8||934.6||0
1628071970000|2021-08-04 10:12:50|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|845
1628071980000|2021-08-04 10:13:00|935|934.8|935.2|934.8|935.2|934.8|935|934.8|66
1628072000000|2021-08-04 10:13:20|935|934.6|934.8|934.4|935.2|934.6|934.6|934.4|9665
1628072010000|2021-08-04 10:13:30|935|934.6|935|934.6|935.2|934.8|935|934.6|348
1628072020000|2021-08-04 10:13:40|||||||||16
1628072030000|2021-08-04 10:13:50|935.2|934.8|935.2|935|935.4|935|935.2|934.6|1877
1628072040000|2021-08-04 10:14:00|935.4|934.8|935.2|934.8|935.4|934.8|935.2|934.8|710
1628072050000|2021-08-04 10:14:10|935|934.6|935|934.6|935.2|934.8|935|934.6|2
1628072110000|2021-08-04 10:15:10|935.2|934.8|934.8|934.4|935.2|934.8|934.6|934.4|6721
1628072120000|2021-08-04 10:15:20|||||||||375
1628072130000|2021-08-04 10:15:30|||||||||1
1628072150000|2021-08-04 10:15:50||934.6||934.6||934.6||934.4|2975
1628072160000|2021-08-04 10:16:00|935|934.4|935|934.6|935|934.6|935|934.4|2762
1628072170000|2021-08-04 10:16:10||934.8||934.6||934.8||934.6|307
1628072180000|2021-08-04 10:16:20|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|16
1628072190000|2021-08-04 10:16:30|934.6||934.6||934.6||934.6||0
1628072200000|2021-08-04 10:16:40|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|1314
1628072210000|2021-08-04 10:16:50|||||||||37
1628072230000|2021-08-04 10:17:10|935|934.6|935|934.6|935|934.6|935|934.6|0
1628072240000|2021-08-04 10:17:20|935.2|934.8|935.2|934.8|935.2|935|935.2|934.8|4112
1628072250000|2021-08-04 10:17:30|||||||||6
1628072280000|2021-08-04 10:18:00|935|934.6|935|934.6|935|934.6|935|934.6|2418
1628072290000|2021-08-04 10:18:10|934.8||934.8||934.8||934.8||127
1628072300000|2021-08-04 10:18:20|935||935||935||935||1
1628072320000|2021-08-04 10:18:40|934.8|934.4|934.6|934.2|935|934.4|934.6|934.2|3787
1628072330000|2021-08-04 10:18:50|934.4|934.4|934.8|934.4|934.8|934.4|934.4|934.4|528
1628072340000|2021-08-04 10:19:00|934.6||934.8||934.8||934.6||474
1628072350000|2021-08-04 10:19:10|934.6||934.8||934.8||934.6||1
1628072370000|2021-08-04 10:19:30|934.6||934.6||934.6||934.6||19
1628072380000|2021-08-04 10:19:40|934.8||934.8||934.8||934.8||1
1628072390000|2021-08-04 10:19:50|935|934.6|935|934.6|935|934.6|935|934.6|0
1628072400000|2021-08-04 10:20:00|934.8|934.4|934.8|934.4|935|934.6|934.8|934.4|887
1628072420000|2021-08-04 10:20:20||934.6||934.6||934.6||934.6|0
1628072430000|2021-08-04 10:20:30|935|934.8|935|934.6|935.2|934.8|934.8|934.6|1120
1628072440000|2021-08-04 10:20:40|934.8|934.4|934.8|934.4|935|934.4|934.6|934.4|1121
1628072450000|2021-08-04 10:20:50|||||||||74
1628072460000|2021-08-04 10:21:00|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|1
1628072490000|2021-08-04 10:21:30|934.8|934.4|935|934.6|935|934.6|934.6|934.2|6497
1628072500000|2021-08-04 10:21:40|||||||||607
1628072510000|2021-08-04 10:21:50|934.8|934.8|935|934.6|935|934.8|934.8|934.4|910
1628072520000|2021-08-04 10:22:00|||||||||1
1628072530000|2021-08-04 10:22:10|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|229
1628072540000|2021-08-04 10:22:20|935.4|935|935.4|935|935.4|935|935.4|934.8|3923
1628072550000|2021-08-04 10:22:30|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|188
1628072560000|2021-08-04 10:22:40|935.4||935.4||935.4||935.4||1785
1628072570000|2021-08-04 10:22:50|||||||||5
1628072580000|2021-08-04 10:23:00|935.2|935|935.2|935|935.2|935|935.2|935|1914
1628072590000|2021-08-04 10:23:10|935.4|935.2|935.8|935.4|935.8|935.4|935.4|935.2|3090
1628072600000|2021-08-04 10:23:20|||||||||126
1628072610000|2021-08-04 10:23:30|||||||||6
1628072620000|2021-08-04 10:23:40|936|935.6|936|935.6|936|935.6|936|935.6|0
1628072630000|2021-08-04 10:23:50|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1628072640000|2021-08-04 10:24:00|936.4|936|936.4|936|936.4|936.2|936.4|936|1575
1628072650000|2021-08-04 10:24:10|||||||||4
1628072660000|2021-08-04 10:24:20|936.2|936.2|936.2|935.8|936.2|936.2|936|935.8|2272
1628072670000|2021-08-04 10:24:30|936|935.6|936.2|935.8|936.2|935.8|935.6|935.4|7864
1628072680000|2021-08-04 10:24:40|936|935.6|936|935.6|936|935.6|936|935.6|1430
1628072690000|2021-08-04 10:24:50|935.8||936||936||935.8||2
1628072720000|2021-08-04 10:25:20|935.8|935.4|936|935.6|936|935.6|935.8|935.4|0
1628072740000|2021-08-04 10:25:40|936.2|935.8|936|935.6|936.2|935.8|936|935.6|1179
1628072750000|2021-08-04 10:25:50|||||||||1
1628072780000|2021-08-04 10:26:20|936.2|935.8|936|935.8|936.2|935.8|936|935.8|1000
1628072790000|2021-08-04 10:26:30|936.2||936.2||936.2||936.2||548
1628072800000|2021-08-04 10:26:40|||||||||1
1628072810000|2021-08-04 10:26:50|936|935.6|935.6|935.2|936|935.6|935.6|935.2|3954
1628072820000|2021-08-04 10:27:00||935.4||935.4||935.4||935.2|8
1628072830000|2021-08-04 10:27:10||935.2||935.4||935.4||935.2|657
1628072840000|2021-08-04 10:27:20|||||||||1
1628072850000|2021-08-04 10:27:30|||||||||87
1628072880000|2021-08-04 10:28:00|||||||||674
1628072890000|2021-08-04 10:28:10|935.8||935.8||935.8||935.6||1649
1628072900000|2021-08-04 10:28:20|935.6||935.6||935.6||935.6||4
1628072910000|2021-08-04 10:28:30|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935.2|444
1628072920000|2021-08-04 10:28:40|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|0
1628072930000|2021-08-04 10:28:50||935.4||935.4||935.4||935.4|0
1628072950000|2021-08-04 10:29:10|935.8||935.8||935.8||935.8||57
1628072960000|2021-08-04 10:29:20|935.6||935.6||935.6||935.6||0
1628072970000|2021-08-04 10:29:30|935.8||935.8||935.8||935.8||0
1628072990000|2021-08-04 10:29:50|936|935.6|936|935.6|936|935.8|936|935.6|241
1628073000000|2021-08-04 10:30:00|936.2|935.8|936.2|936|936.2|936|936.2|935.8|441
1628073010000|2021-08-04 10:30:10|936|935.8|936.2|935.8|936.2|935.8|936|935.8|2225
1628073020000|2021-08-04 10:30:20|936|935.6|936|935.6|936|935.6|936|935.6|5
1628073030000|2021-08-04 10:30:30|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1628073050000|2021-08-04 10:30:50||936||936||936||936|0
1628073060000|2021-08-04 10:31:00|936.4|935.8|936|935.6|936.4|935.8|936|935.6|4093
1628073070000|2021-08-04 10:31:10|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|2
1628073080000|2021-08-04 10:31:20|||||||||446
1628073090000|2021-08-04 10:31:30||935.4||935.4||935.4||935.4|4
1628073100000|2021-08-04 10:31:40|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|1925
1628073110000|2021-08-04 10:31:50|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.4|3907
1628073120000|2021-08-04 10:32:00|||||||||1
1628073130000|2021-08-04 10:32:10|936|935.6|936.2|935.8|936.2|935.8|936|935.6|81
1628073150000|2021-08-04 10:32:30|936|935.6|936|935.6|936.2|935.6|936|935.6|0
1628073190000|2021-08-04 10:33:10|936.2|935.8|936.2|935.8|936.4|936|936.2|935.8|2031
1628073200000|2021-08-04 10:33:20|||||||||4
1628073220000|2021-08-04 10:33:40|936.4|936|936.2|935.8|936.4|936|936.2|935.8|0
1628073240000|2021-08-04 10:34:00|936.4|936|936.4|936|936.4|936|936.2|935.8|0
1628073270000|2021-08-04 10:34:30||936.2||936||936.2||936|0
1628073280000|2021-08-04 10:34:40|936.2|935.8|936|935.8|936.2|935.8|936|935.8|1895
1628073290000|2021-08-04 10:34:50|936.2|936|936.4|936|936.4|936|936.2|936|1608
1628073300000|2021-08-04 10:35:00|||||||||81
1628073370000|2021-08-04 10:36:10|936.2||936.2||936.4||936.2||0
1628073380000|2021-08-04 10:36:20|936|935.8|936.2|935.8|936.2|935.8|936|935.8|2079
1628073390000|2021-08-04 10:36:30|||||||||5
1628073410000|2021-08-04 10:36:50|||||||||397
1628073420000|2021-08-04 10:37:00|||||||||53
1628073470000|2021-08-04 10:37:50|936.4|936|936.8|936.4|936.8|936.6|936|935.8|48283
1628073480000|2021-08-04 10:38:00|936.6|936.2|936.2|935.8|936.8|936.2|936.2|935.8|16409
1628073490000|2021-08-04 10:38:10|936.4|936|936.2|936|936.4|936|936.2|935.8|4305
1628073500000|2021-08-04 10:38:20||935.8||935.8||935.8||935.8|291
1628073510000|2021-08-04 10:38:30||936||935.8||936||935.8|24
1628073530000|2021-08-04 10:38:50||936||936||936||936|0
1628073540000|2021-08-04 10:39:00||935.8||935.8||935.8||935.8|0
1628073560000|2021-08-04 10:39:20|||||||||1
1628073570000|2021-08-04 10:39:30|936|935.6|936.2|935.8|936.2|935.8|935.8|935.6|3622
1628073580000|2021-08-04 10:39:40|||||||||44
1628073600000|2021-08-04 10:40:00|936.4|936|936.4|936|936.4|936|936.4|936|1213
1628073610000|2021-08-04 10:40:10|||||||||40
1628073640000|2021-08-04 10:40:40|936.6|936.2|936.8|936.4|937|936.6|936.6|936.2|5116
1628073650000|2021-08-04 10:40:50|936.6|936.2|936.4|936|936.8|936.2|936.4|936|2140
1628073660000|2021-08-04 10:41:00|||||||||107
1628073690000|2021-08-04 10:41:30|936.2||936.2||936.2||936.2||0
1628073700000|2021-08-04 10:41:40|936|935.8|936|935.6|936.2|936|935.8|935.6|7641
1628073710000|2021-08-04 10:41:50|||||||||59
1628073750000|2021-08-04 10:42:30|936.2|935.8|936|935.6|936.2|936|936|935.6|3434
1628073760000|2021-08-04 10:42:40||935.8||935.6||935.8||935.6|3
1628073770000|2021-08-04 10:42:50|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1628073810000|2021-08-04 10:43:30|936|936|936.2|935.8|936.2|936|936|935.8|5089
1628073820000|2021-08-04 10:43:40|||||||||13
1628073930000|2021-08-04 10:45:30|936.4|936|936.6|936.4|936.6|936.4|936.4|935.8|7102
1628073940000|2021-08-04 10:45:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|232
1628073950000|2021-08-04 10:45:50|||||||||11
1628073960000|2021-08-04 10:46:00|||||||||799
1628073970000|2021-08-04 10:46:10|||||||||34
1628073980000|2021-08-04 10:46:20|||||||||1
1628074000000|2021-08-04 10:46:40|||||||||1173
1628074010000|2021-08-04 10:46:50|936.6|936.4|936.4|936.2|936.6|936.4|936.4|936.2|186
1628074020000|2021-08-04 10:47:00|936.2|936|936.4|936|936.4|936|936.2|936|4295
1628074030000|2021-08-04 10:47:10|936.2||936.4||936.4||936.2||115
1628074040000|2021-08-04 10:47:20|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|31
1628074050000|2021-08-04 10:47:30|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|0
1628074060000|2021-08-04 10:47:40|936.4|936.2|936.4|936|936.4|936.2|936.4|936|437
1628074070000|2021-08-04 10:47:50|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936|23
1628074110000|2021-08-04 10:48:30|936.4||936.6||936.6||936.4||0
1628074150000|2021-08-04 10:49:10|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|0
1628074160000|2021-08-04 10:49:20|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|7
1628074180000|2021-08-04 10:49:40|937|936.6|936.8|936.6|937|936.6|936.8|936.6|123
1628074190000|2021-08-04 10:49:50|||||||||1
1628074210000|2021-08-04 10:50:10|936.6|936.4|936.8|936.4|936.8|936.6|936.6|936.4|5154
1628074220000|2021-08-04 10:50:20|||||||||263
1628074230000|2021-08-04 10:50:30|937|936.6|937|936.8|937|936.8|937|936.6|1074
1628074240000|2021-08-04 10:50:40|||||||||3
1628074250000|2021-08-04 10:50:50|936.8|936.6|937|936.6|937|936.6|936.8|936.6|76
1628074260000|2021-08-04 10:51:00|936.8||937||937||936.8||0
1628074310000|2021-08-04 10:51:50|||||||||108
1628074320000|2021-08-04 10:52:00|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|6291
1628074330000|2021-08-04 10:52:10|937|936.6|937|936.6|937|936.6|937|936.6|7897
1628074340000|2021-08-04 10:52:20|||||||||24
1628074360000|2021-08-04 10:52:40||936.8||936.6||936.8||936.6|0
1628074370000|2021-08-04 10:52:50||936.8||936.6||936.8||936.6|895
1628074380000|2021-08-04 10:53:00|936.8||937||937||936.8||759
1628074400000|2021-08-04 10:53:20|936.8||937||937||936.8||0
1628074420000|2021-08-04 10:53:40|936.8|936.4|936.6|936.4|937|936.4|936.6|936.2|3628
1628074430000|2021-08-04 10:53:50|||||||||181
1628074440000|2021-08-04 10:54:00|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|668
1628074450000|2021-08-04 10:54:10||936.4||936.2||936.4||936.2|2
1628074460000|2021-08-04 10:54:20|936.4||936.6||936.6||936.4||0
1628074490000|2021-08-04 10:54:50|936.4|936|936.4|936|936.6|936|936.2|936|6862
1628074500000|2021-08-04 10:55:00|||||||||18
1628074510000|2021-08-04 10:55:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936|0
1628074530000|2021-08-04 10:55:30|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.4|5385
1628074540000|2021-08-04 10:55:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|21
1628074550000|2021-08-04 10:55:50|936.6|936.2|936.6|936.2|936.8|936.4|936.6|936.2|1045
1628074560000|2021-08-04 10:56:00|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.4|4053
1628074570000|2021-08-04 10:56:10|936.6|936.2|936.6|936.2|936.8|936.2|936.6|936.2|318
1628074590000|2021-08-04 10:56:30|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|524
1628074620000|2021-08-04 10:57:00|936.8||936.8||936.8||936.8||0
1628074640000|2021-08-04 10:57:20|936.6|936.2|936.2|935.8|936.8|936.2|936.2|935.8|3663
1628074650000|2021-08-04 10:57:30|936|935.6|936.2|935.8|936.2|935.8|935.8|935.6|4187
1628074660000|2021-08-04 10:57:40|936||936||936.2||936||8
1628074670000|2021-08-04 10:57:50|936.2||936.2||936.2||936.2||0
1628074690000|2021-08-04 10:58:10|936||936||936||936||0
1628074700000|2021-08-04 10:58:20|935.8|935.6|936|935.6|936|935.6|935.8|935.4|2148
1628074710000|2021-08-04 10:58:30|935.8|935.4|935.8|935.4|936|935.4|935.6|935.4|422
1628074720000|2021-08-04 10:58:40|935.6|935.2|935.4|935|935.8|935.4|935.4|935|1116
1628074730000|2021-08-04 10:58:50|935.6|935.2|935.4|935|935.6|935.2|935.4|935|481
1628074740000|2021-08-04 10:59:00|||||||||1
1628074750000|2021-08-04 10:59:10||935.2||935||935.2||935|481
1628074760000|2021-08-04 10:59:20|935.2||935.4||935.4||935.2||1313
1628074770000|2021-08-04 10:59:30|||||||||3
1628074780000|2021-08-04 10:59:40|935.2|935.2|935.4|935|935.4|935.2|935.2|935|1527
1628074790000|2021-08-04 10:59:50|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|52
1628074800000|2021-08-04 11:00:00|||||||||5
1628074810000|2021-08-04 11:00:10|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|1986
1628074820000|2021-08-04 11:00:20|||||||||101
1628074920000|2021-08-04 11:02:00|935.4|935|935.4|935|935.6|935.2|935.2|935|6503
1628074930000|2021-08-04 11:02:10|||||||||7
1628074940000|2021-08-04 11:02:20|935.2||935.4||935.4||935.2||0
1628074950000|2021-08-04 11:02:30|935.2||935.4||935.4||935.2||23
1628074970000|2021-08-04 11:02:50|935.2||935.4||935.4||935.2||0
1628074980000|2021-08-04 11:03:00|935.2|934.8|935|934.6|935.4|934.8|934.8|934.6|5722
1628074990000|2021-08-04 11:03:10|||||||||13
1628075000000|2021-08-04 11:03:20|934.8||935||935||934.8||0
1628075030000|2021-08-04 11:03:50|934.8||934.8||935||934.8||0
1628075050000|2021-08-04 11:04:10|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|2441
1628075060000|2021-08-04 11:04:20|||||||||129
1628075080000|2021-08-04 11:04:40|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|5922
1628075090000|2021-08-04 11:04:50|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|715
1628075100000|2021-08-04 11:05:00|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1628075110000|2021-08-04 11:05:10|934.8|934.4|934.8|934.6|935|934.8|934.8|934.4|10402
1628075120000|2021-08-04 11:05:20|935|934.4|934.8|934.6|935|934.6|934.8|934.4|1227
1628075130000|2021-08-04 11:05:30||934.4||934.4||934.4||934.4|11
1628075140000|2021-08-04 11:05:40|935|934.6|934.8|934.4|935|934.6|934.8|934.4|0
1628075150000|2021-08-04 11:05:50|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|754
1628075160000|2021-08-04 11:06:00|934.4|934|934.6|934.2|934.6|934.2|934.4|934|2
1628075200000|2021-08-04 11:06:40|934.4||934.4||934.4||934.4||0
1628075210000|2021-08-04 11:06:50|934.2|934|934.4|934|934.4|934|934.2|934|25
1628075230000|2021-08-04 11:07:10|934.2||934.4||934.4||934.2||75
1628075280000|2021-08-04 11:08:00|934.6|934.2|934.8|934.4|934.8|934.6|934.6|934.2|384
1628075290000|2021-08-04 11:08:10|935|934.6|934.8|934.4|935|934.6|934.6|934.4|0
1628075310000|2021-08-04 11:08:30|934.6||934.8||934.8||934.6||0
1628075320000|2021-08-04 11:08:40|934.6||934.6||934.6||934.6||0
1628075340000|2021-08-04 11:09:00|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|32
1628075350000|2021-08-04 11:09:10||934.6||934.6||934.6||934.6|0
1628075360000|2021-08-04 11:09:20|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|1568
1628075370000|2021-08-04 11:09:30|934.8||934.8||934.8||934.8||0
1628075380000|2021-08-04 11:09:40||934.6||934.6||934.6||934.6|2011
1628075390000|2021-08-04 11:09:50|935|934.8|935|934.8|935.2|935|935|934.8|9516
1628075400000|2021-08-04 11:10:00|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|3324
1628075430000|2021-08-04 11:10:30|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1628075440000|2021-08-04 11:10:40|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|452
1628075450000|2021-08-04 11:10:50|935|934.6|934.8|934.6|935|934.6|934.8|934.6|1186
1628075460000|2021-08-04 11:11:00|935||935||935||935||198
1628075500000|2021-08-04 11:11:40|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|1215
1628075510000|2021-08-04 11:11:50|935|934.6|934.8|934.6|935|934.6|934.8|934.6|0
1628075530000|2021-08-04 11:12:10|935||935||935||935||1223
1628075550000|2021-08-04 11:12:30|935.2|934.8|935.2|934.8|935.2|935|935|934.6|7127
1628075560000|2021-08-04 11:12:40|935.4|935|935.4|935|935.4|935|935.4|935|455
1628075590000|2021-08-04 11:13:10|935.2|934.8|935.4|935|935.4|935|935|934.8|3745
1628075610000|2021-08-04 11:13:30|935.2||935.2||935.2||935.2||0
1628075650000|2021-08-04 11:14:10||934.8||934.8||934.8||934.8|1526
1628075850000|2021-08-04 11:17:30|935|934.6|934.8|934.4|935.2|934.6|934.8|934.4|4036
1628075910000|2021-08-04 11:18:30|934.6|934.2|934.4|934|934.6|934.2|934.4|934|1084
1628075930000|2021-08-04 11:18:50|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|907
1628075940000|2021-08-04 11:19:00||934||934||934||934|0
1628075960000|2021-08-04 11:19:20|934.4|934.2|934.2|934|934.4|934.2|934.2|934|7300
1628075970000|2021-08-04 11:19:30|||||||||265
1628075990000|2021-08-04 11:19:50||933.8||933.8||933.8||933.8|2215
1628076010000|2021-08-04 11:20:10|934.4|934|934.4|934.2|934.4|934.2|934.4|933.8|682
1628076020000|2021-08-04 11:20:20|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.2|2156
1628076030000|2021-08-04 11:20:30|934.8||934.8||934.8||934.8||0
1628076040000|2021-08-04 11:20:40|935|934.6|935|934.6|935|934.6|935|934.6|1373
1628076080000|2021-08-04 11:21:20|934.8|934.4|934.8|934.4|935|934.4|934.6|934.4|1161
1628076090000|2021-08-04 11:21:30|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|421
1628076110000|2021-08-04 11:21:50|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|217
1628076120000|2021-08-04 11:22:00|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1628076130000|2021-08-04 11:22:10|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|0
1628076140000|2021-08-04 11:22:20|934.8||934.8||934.8||934.8||501
1628076170000|2021-08-04 11:22:50|934.6||934.8||934.8||934.6||0
1628076200000|2021-08-04 11:23:20|||||||||1180
1628076280000|2021-08-04 11:24:40|934.6||934.8||934.8||934.6||148
1628076290000|2021-08-04 11:24:50|935|934.6|935|934.6|935|934.8|935|934.6|4266
1628076310000|2021-08-04 11:25:10|934.8|934.4|935|934.6|935|934.6|934.8|934.4|391
1628076320000|2021-08-04 11:25:20|934.8||934.8||934.8||934.8||4250
1628076330000|2021-08-04 11:25:30|934.6|934.4|934.6|934.4|934.8|934.6|934.6|934.4|2573
1628076340000|2021-08-04 11:25:40|934.8|934.6|935|934.6|935|934.6|934.8|934.6|823
1628076360000|2021-08-04 11:26:00|934.8|934.4|934.8|934.4|935|934.4|934.6|934.4|3642
1628076400000|2021-08-04 11:26:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|878
1628076410000|2021-08-04 11:26:50|934.4||934.4||934.4||934.4||23
1628076420000|2021-08-04 11:27:00|934.2|934|934.4|934.2|934.4|934.2|934.2|934|4366
1628076440000|2021-08-04 11:27:20|934.2|934|934.4|934|934.4|934|934.2|934|1806
1628076460000|2021-08-04 11:27:40||934.2||934.2||934.2||934.2|0
1628076480000|2021-08-04 11:28:00|934.2|934|934.4|934|934.4|934|934.2|934|622
1628076530000|2021-08-04 11:28:50|934.2|933.8|934|933.6|934.4|933.8|934|933.6|1176
1628076580000|2021-08-04 11:29:40|933.8||933.8||933.8||933.8||0
1628076590000|2021-08-04 11:29:50|933.6|933.4|933.8|933.6|933.8|933.6|933.6|933.4|1650
1628076600000|2021-08-04 11:30:00|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|3710
1628076620000|2021-08-04 11:30:20|933.4||933.4||933.4||933.4||1424
1628076630000|2021-08-04 11:30:30||933||933||933||933|1449
1628076650000|2021-08-04 11:30:50|933.2|933.2|933.4|933|933.4|933.2|933.2|933|1311
1628076670000|2021-08-04 11:31:10|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933|6990
1628076680000|2021-08-04 11:31:20|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|362
1628076720000|2021-08-04 11:32:00|933.4|933.4|933.6|933.4|933.6|933.4|933.4|933.4|1781
1628076730000|2021-08-04 11:32:10|933.8|933.6|933.8|933.4|934|933.6|933.8|933.4|575
1628076740000|2021-08-04 11:32:20|933.6||933.6||933.6||933.6||0
1628076750000|2021-08-04 11:32:30|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|670
1628076780000|2021-08-04 11:33:00|933.4|933|933.4|933|933.4|933|933.4|933|1404
1628076790000|2021-08-04 11:33:10|933.2|932.8|933.2|932.8|933.2|933|933|932.8|2437
1628076810000|2021-08-04 11:33:30|933||933||933||933||0
1628076830000|2021-08-04 11:33:50|932.8|932.6|932.8|932.4|933|932.6|932.8|932.4|1116
1628076840000|2021-08-04 11:34:00|932.6||932.8||932.8||932.6||0
1628076850000|2021-08-04 11:34:10|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1628076860000|2021-08-04 11:34:20|932.4||932.4||932.4||932.4||0
1628076900000|2021-08-04 11:35:00|932.6|932.4|932.2|931.8|932.8|932.4|932.2|931.8|15373
1628076910000|2021-08-04 11:35:10|932|931.6|931.8|931.4|932|931.6|931.8|931.4|0
1628076920000|2021-08-04 11:35:20|931.6|931.6|931.6|931.4|931.8|931.6|931.6|931.4|3250
1628076930000|2021-08-04 11:35:30|931.8||931.8||931.8||931.8||1025
1628076940000|2021-08-04 11:35:40|932|931.6|931.8|931.6|932|931.6|931.8|931.6|20347
1628076950000|2021-08-04 11:35:50||931.4||931.4||931.4||931.4|0
1628076960000|2021-08-04 11:36:00|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.4|2955
1628076980000|2021-08-04 11:36:20|931.6|931.2|931.4|931|931.6|931.2|931.2|931|3325
1628077010000|2021-08-04 11:36:50|931.2|930.8|931|930.6|931.2|930.8|931|930.6|9630
1628077030000|2021-08-04 11:37:10|930.8|930.4|931|930.6|931|930.8|930.8|930.4|9790
1628077040000|2021-08-04 11:37:20|930.8|930.8|931|930.6|931|930.8|930.8|930.6|1756
1628077070000|2021-08-04 11:37:50|930.8|930.4|931|930.6|931|930.8|930.6|930.4|3759
1628077080000|2021-08-04 11:38:00|930.8|930.4|931|930.6|931|930.6|930.8|930.4|925
1628077100000|2021-08-04 11:38:20||930.8||930.6||930.8||930.6|3212
1628077210000|2021-08-04 11:40:10|930.8||930.8||930.8||930.8||0
1628077220000|2021-08-04 11:40:20|931||931||931||931||222
1628077240000|2021-08-04 11:40:40|931.2|930.8|931.4|931|931.4|931|931|930.8|8791
1628077250000|2021-08-04 11:40:50|931.6|931.2|931|930.8|931.6|931.4|931|930.6|5412
1628077260000|2021-08-04 11:41:00|931.4|931.2|931.4|931.2|931.6|931.4|931.4|931.2|24677
1628077280000|2021-08-04 11:41:20||931||931||931||931|3059
1628077330000|2021-08-04 11:42:10|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|3708
1628077340000|2021-08-04 11:42:20|931|930.6|931|930.6|931|930.8|930.8|930.6|7550
1628077350000|2021-08-04 11:42:30|930.8|930.8|930.8|930.4|931|930.8|930.8|930.4|16492
1628077360000|2021-08-04 11:42:40|930.6|930.2|930.6|930.2|930.8|930.4|930.6|930.2|13449
1628077380000|2021-08-04 11:43:00|930.4|930.4|930.6|930.2|930.8|930.6|930.4|930.2|23344
1628077390000|2021-08-04 11:43:10||930.4||930.2||930.4||930.2|5691
1628077430000|2021-08-04 11:43:50|930.4|930|930.4|930|930.4|930.2|930.4|930|4099
1628077440000|2021-08-04 11:44:00|930.2|929.8|930|929.6|930.4|929.8|929.8|929.4|112325
1628077460000|2021-08-04 11:44:20|930.2|929.8|930.6|930.2|930.6|930.2|930.2|929.8|36451
1628077480000|2021-08-04 11:44:40|930.4||930.6||930.6||930.4||0
1628077510000|2021-08-04 11:45:10|930.4|930.4|930.6|930.2|930.6|930.4|930.4|930.2|13740
1628077520000|2021-08-04 11:45:20|930.4|930|930.2|930|930.6|930.2|930.2|930|26768
1628077530000|2021-08-04 11:45:30|930|929.8|930.2|929.8|930.2|929.8|930|929.8|252
1628077540000|2021-08-04 11:45:40||930||929.8||930||929.8|1039
1628077550000|2021-08-04 11:45:50|930|929.6|930|929.6|930|929.6|930|929.6|2284
1628077560000|2021-08-04 11:46:00|929.8||929.8||930||929.8||0
1628077570000|2021-08-04 11:46:10|||||||||3089
1628077580000|2021-08-04 11:46:20|||||||||526
1628077590000|2021-08-04 11:46:30|||||||||1279
1628077600000|2021-08-04 11:46:40|929.6|929.4|929.6|929.2|929.8|929.4|929.4|929.2|1368
1628077620000|2021-08-04 11:47:00|929.8|929.4|929.8|929.4|929.8|929.6|929.8|929.4|1332
1628077630000|2021-08-04 11:47:10|929.6||929.8||929.8||929.6||330
1628077660000|2021-08-04 11:47:40|929.6|929.6|930|929.6|930|929.8|929.6|929.4|5765
1628077670000|2021-08-04 11:47:50|929.8||930||930||929.8||461
1628077690000|2021-08-04 11:48:10|930.2|929.8|930.2|929.8|930.4|930|930|929.6|15756
1628077700000|2021-08-04 11:48:20|||||||||637
1628077710000|2021-08-04 11:48:30|||||||||2500
1628077720000|2021-08-04 11:48:40|930||930.2||930.2||930||0
1628077730000|2021-08-04 11:48:50|930|929.6|930|929.6|930|929.6|930|929.6|0
1628077770000|2021-08-04 11:49:30|929.8||929.8||929.8||929.8||0
1628077810000|2021-08-04 11:50:10|930|929.8|930|929.6|930|929.8|930|929.6|4049
1628077850000|2021-08-04 11:50:50|930.2|929.8|930.6|930.2|930.6|930.2|930.2|929.6|11537
1628077860000|2021-08-04 11:51:00|930.4||930.4||930.6||930.4||0
1628077870000|2021-08-04 11:51:10|930.2|930|930.2|930|930.2|930|930.2|930|29
1628077880000|2021-08-04 11:51:20|930.4||930.4||930.4||930.2||1077
1628077900000|2021-08-04 11:51:40|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|2511
1628077920000|2021-08-04 11:52:00|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|767
1628077930000|2021-08-04 11:52:10|931|930.6|930.8|930.4|931|930.6|930.6|930.4|5329
1628078020000|2021-08-04 11:53:40|931|930.6|931.6|931.2|931.6|931.2|931|930.6|3912
1628078040000|2021-08-04 11:54:00|931.4|931|931.6|931.2|931.6|931.2|931.2|931|7541
1628078060000|2021-08-04 11:54:20||931.4||931.2||931.4||931.2|221
1628078070000|2021-08-04 11:54:30|931.4|931|931|930.8|931.6|931|931|930.8|5178
1628078080000|2021-08-04 11:54:40|931.2|930.6|930.8|930.4|931.2|930.6|930.8|930.4|2082
1628078090000|2021-08-04 11:54:50|931|930.6|931|930.6|931|930.6|931|930.6|2989
1628078100000|2021-08-04 11:55:00|931.2|930.8|931.2|930.8|931.4|931|931|930.6|5412
1628078110000|2021-08-04 11:55:10|931.4|931|931.2|930.8|931.4|931|931.2|930.8|2106
1628078120000|2021-08-04 11:55:20|931.4|931|931.4|931|931.4|931|931.4|931|140
1628078140000|2021-08-04 11:55:40|931.2|930.8|931.2|930.8|931.2|930.8|931|930.8|1927
1628078150000|2021-08-04 11:55:50|931||931.2||931.2||931||0
1628078210000|2021-08-04 11:56:50|931.4|931|931.4|931|931.4|931|931.2|931|0
1628078240000|2021-08-04 11:57:20|931.6|931.2|931.6|931.4|931.6|931.4|931.6|931|3883
1628078250000|2021-08-04 11:57:30|931.8|931.6|931.8|931.4|932|931.6|931.6|931.4|3819
1628078270000|2021-08-04 11:57:50|932|931.6|932|931.6|932|931.6|932|931.6|0
1628078280000|2021-08-04 11:58:00|931.8|931.4|931.4|931|931.8|931.4|931.4|931|1703
1628078310000|2021-08-04 11:58:30|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1628078320000|2021-08-04 11:58:40|931.4|931|931.4|931|931.4|931|931.4|931|0
1628078330000|2021-08-04 11:58:50|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931|5889
1628078340000|2021-08-04 11:59:00|931.4||931.4||931.6||931.4||1000
1628078350000|2021-08-04 11:59:10|931.6||931.6||931.6||931.6||209
1628078360000|2021-08-04 11:59:20|||||||||17
1628078370000|2021-08-04 11:59:30|931.4||931.6||931.6||931.4||0
1628078380000|2021-08-04 11:59:40|931.4|931|931.4|931|931.4|931|931.2|931|1806
1628078400000|2021-08-04 12:00:00|931.2|931.2|931.2|931|931.4|931.2|931.2|931|4506
1628078410000|2021-08-04 12:00:10|931|930.8|931.2|930.8|931.2|930.8|931|930.8|851
1628078420000|2021-08-04 12:00:20|931|930.6|930.8|930.4|931.2|930.6|930.8|930.4|2455
1628078440000|2021-08-04 12:00:40|930.6||930.8||930.8||930.6||0
1628078460000|2021-08-04 12:01:00|931|930.6|931|930.6|931|930.8|931|930.4|1255
1628078470000|2021-08-04 12:01:10|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1628078480000|2021-08-04 12:01:20|931.4|931|931.4|931|931.6|931.2|931.2|930.8|3668
1628078490000|2021-08-04 12:01:30||931.2||931.2||931.2||931.2|253
1628078500000|2021-08-04 12:01:40|931.2|931|931.2|931|931.4|931|931.2|931|2030
1628078510000|2021-08-04 12:01:50|||||||||2000
1628078520000|2021-08-04 12:02:00|931|930.8|931.4|931|931.4|931.2|931|930.8|5054
1628078530000|2021-08-04 12:02:10|931.2|930.8|931|930.6|931.4|930.8|930.8|930.4|3124
1628078550000|2021-08-04 12:02:30|931.2|930.8|931.2|931|931.2|931|931|930.6|4115
1628078570000|2021-08-04 12:02:50|931|930.8|931|930.8|931|930.8|931|930.8|822
1628078590000|2021-08-04 12:03:10|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|383
1628078600000|2021-08-04 12:03:20|930.6|930.6|930.8|930.4|930.8|930.6|930.6|930.4|963
1628078640000|2021-08-04 12:04:00|930.6|930.2|930.4|930.2|930.8|930.2|930.4|930.2|2317
1628078650000|2021-08-04 12:04:10||930||930.2||930.2||930|0
1628078660000|2021-08-04 12:04:20|930.2|930|930.4|930|930.4|930|930.2|930|1591
1628078680000|2021-08-04 12:04:40|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|3269
1628078700000|2021-08-04 12:05:00|930.4|930|930.4|930|930.4|930|930.4|930|1329
1628078710000|2021-08-04 12:05:10|930.2|930.2|930.4|930.2|930.4|930.2|930.2|930.2|273
1628078720000|2021-08-04 12:05:20|930.2|930|930.4|930|930.4|930|930.2|930|3000
1628078740000|2021-08-04 12:05:40|930.6|930.2|930.6|930.2|930.6|930.4|930.6|930.2|174
1628078750000|2021-08-04 12:05:50|930.8|930.4|930.6|930.2|930.8|930.4|930.6|930.2|0
1628078760000|2021-08-04 12:06:00|930.4|930|930.4|930|930.4|930|930.2|930|1708
1628078770000|2021-08-04 12:06:10|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930.2|1226
1628078780000|2021-08-04 12:06:20|930.4|930|930.6|930.2|930.6|930.2|930.4|930|201
1628078790000|2021-08-04 12:06:30|930.4|930|930.6|930.2|930.6|930.2|930.4|930|0
1628078800000|2021-08-04 12:06:40|930.8|930.4|931|930.6|931|930.6|930.8|930.4|828
1628078810000|2021-08-04 12:06:50|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1628078820000|2021-08-04 12:07:00|931.4|931|931.6|931.2|931.6|931.4|931.4|931|345
1628078830000|2021-08-04 12:07:10|931.4|931|931.4|931|931.6|931|931.4|931|5164
1628078840000|2021-08-04 12:07:20|931.6|931.2|931.6|931.4|931.8|931.4|931.6|931.2|2408
1628078850000|2021-08-04 12:07:30|||||||||2760
1628078860000|2021-08-04 12:07:40|931.8|931.6|932|931.8|932|931.8|931.8|931.6|2241
1628078870000|2021-08-04 12:07:50|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|2620
1628078880000|2021-08-04 12:08:00|931.6||931.6||931.6||931.6||2000
1628078900000|2021-08-04 12:08:20|931.4|931.2|931.8|931.4|931.8|931.4|931.4|931.2|477
1628078910000|2021-08-04 12:08:30|932|931.6|932|931.8|932.2|932|932|931.6|4908
1628078920000|2021-08-04 12:08:40|931.8|931.6|931.8|931.6|932|931.6|931.8|931.6|4473
1628078930000|2021-08-04 12:08:50|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|2028
1628078940000|2021-08-04 12:09:00|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|0
1628078980000|2021-08-04 12:09:40|931.8|931.4|932|931.6|932|931.6|931.8|931.4|2416
1628079000000|2021-08-04 12:10:00|931.8|931.4|931.4|931|931.8|931.4|931.4|931|8287
1628079020000|2021-08-04 12:10:20|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|4259
1628079030000|2021-08-04 12:10:30|931.6||931.8||931.8||931.6||1030
1628079050000|2021-08-04 12:10:50|931.6|931.2|931.6|931.2|931.8|931.2|931.4|931|876
1628079060000|2021-08-04 12:11:00|931.8|931.4|932.4|932|932.4|932|931.8|931.4|2201
1628079070000|2021-08-04 12:11:10|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1628079080000|2021-08-04 12:11:20|932.4|932|932.6|932.2|932.6|932.2|932.4|932|4000
1628079090000|2021-08-04 12:11:30||932.4||932.2||932.4||932.2|2000
1628079100000|2021-08-04 12:11:40|932.4|932|932.4|932.2|932.4|932.2|932.2|931.8|5533
1628079110000|2021-08-04 12:11:50||932||932||932||932|0
1628079140000|2021-08-04 12:12:20|932.2|932.2|932.4|932.2|932.4|932.2|932.2|932.2|0
1628079150000|2021-08-04 12:12:30|932.2|932|932.2|931.8|932.2|932|932.2|931.8|6363
1628079160000|2021-08-04 12:12:40|932.4|932|932.4|932|932.6|932.2|932.2|932|2461
1628079170000|2021-08-04 12:12:50|932.6|932.2|932.4|932|932.6|932.2|932.4|932|4000
1628079180000|2021-08-04 12:13:00||932.2||932||932.2||932|0
1628079190000|2021-08-04 12:13:10||932.2||932.2||932.2||932.2|0
1628079200000|2021-08-04 12:13:20|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.2|935
1628079210000|2021-08-04 12:13:30|932.6|931.8|932.2|932|932.8|932.2|932.2|931.8|21729
1628079220000|2021-08-04 12:13:40|932.4|932.2|932.4|932.2|932.6|932.2|932.2|932.2|3263
1628079230000|2021-08-04 12:13:50|932.6||932.6||932.6||932.6||2426
1628079300000|2021-08-04 12:15:00|932.4|932|931.8|931.4|932.4|932|931.8|931|664
1628079310000|2021-08-04 12:15:10|931.6|931.2|931|930.6|931.6|931.2|931|930.6|10527
1628079320000|2021-08-04 12:15:20|930.8|930.4|931.6|931.2|931.6|931.2|930.8|930.4|7117
1628079330000|2021-08-04 12:15:30|931.4|931|931.2|930.8|931.6|931.2|931.2|930.8|8322
1628079360000|2021-08-04 12:16:00|931|931|931.2|930.8|931.4|931|931|930.8|562
1628079370000|2021-08-04 12:16:10|931|930.6|930.8|930.6|931.2|930.6|930.8|930.6|3148
1628079380000|2021-08-04 12:16:20|931|930.4|931|930.6|931|930.6|930.8|930.4|861
1628079390000|2021-08-04 12:16:30|930.8|930.4|930.8|930.4|931|930.6|930.8|930.4|659
1628079410000|2021-08-04 12:16:50|931|930.6|931|930.6|931|930.6|931|930.6|670
1628079420000|2021-08-04 12:17:00|931.2|930.8|931.2|931|931.4|931|931.2|930.8|1143
1628079430000|2021-08-04 12:17:10|931|930.8|931.2|930.8|931.4|931|931|930.8|2236
1628079440000|2021-08-04 12:17:20|931.4|931|931.4|931|931.4|931|931.4|931|0
1628079450000|2021-08-04 12:17:30|931.6|931.2|931.2|930.8|931.6|931.2|931.2|930.8|1478
1628079460000|2021-08-04 12:17:40|931|930.6|931|930.6|931.2|930.6|930.8|930.6|1487
1628079470000|2021-08-04 12:17:50|930.8|930.4|931|930.6|931|930.6|930.6|930.2|682
1628079480000|2021-08-04 12:18:00|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1628079490000|2021-08-04 12:18:10|930.6|930.6|930.6|930.2|931|930.6|930.4|930.2|13453
1628079500000|2021-08-04 12:18:20|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.4|611
1628079510000|2021-08-04 12:18:30|931|930.6|930.8|930.4|931|930.6|930.8|930.4|178
1628079520000|2021-08-04 12:18:40|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930.2|411
1628079530000|2021-08-04 12:18:50|930.4||930.6||930.6||930.4||0
1628079540000|2021-08-04 12:19:00|930.4|930|930.2|929.8|930.6|930|930|929.6|10760
1628079550000|2021-08-04 12:19:10|930|929.6|930|929.6|930.2|929.8|930|929.6|0
1628079560000|2021-08-04 12:19:20|930.2|929.8|930.6|930.2|930.6|930.2|930.2|929.8|2063
1628079570000|2021-08-04 12:19:30|930.4|930|930.4|930|930.6|930.2|930.4|930|0
1628079580000|2021-08-04 12:19:40|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930|0
1628079590000|2021-08-04 12:19:50|930.4|930.4|931|930.6|931|930.6|930.4|930.4|71
1628079600000|2021-08-04 12:20:00|930.8|930.4|930.8|930.6|931|930.6|930.6|930.4|663
1628079610000|2021-08-04 12:20:10|930.6|930.4|930.6|930.2|930.8|930.6|930.4|930.2|4117
1628079620000|2021-08-04 12:20:20|930.8|930.4|931|930.6|931|930.6|930.6|930.2|0
1628079630000|2021-08-04 12:20:30|930.8|930.8|931|930.8|931.2|930.8|930.8|930.8|1000
1628079640000|2021-08-04 12:20:40|931.2|931|931.4|931|931.6|931.2|931.2|931|0
1628079650000|2021-08-04 12:20:50|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|2535
1628079660000|2021-08-04 12:21:00|931.4|931|931.2|930.8|931.6|931|931.2|930.8|4114
1628079670000|2021-08-04 12:21:10|931|930.6|931.2|930.8|931.2|931|931|930.6|2407
1628079690000|2021-08-04 12:21:30|931.4|931|931.6|931.2|931.6|931.2|931.4|930.8|4233
1628079700000|2021-08-04 12:21:40|931.4|931|931.4|931.2|931.6|931.2|931.2|931|18496
1628079710000|2021-08-04 12:21:50|931.6|931.4|931.6|931.2|931.8|931.4|931.4|931.2|3473
1628079720000|2021-08-04 12:22:00|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.2|2207
1628079730000|2021-08-04 12:22:10|931.8|931.2|931.8|931.4|931.8|931.4|931.6|931.2|4142
1628079740000|2021-08-04 12:22:20|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|0
1628079750000|2021-08-04 12:22:30|932|931.6|932.2|931.8|932.2|931.8|932|931.4|5790
1628079760000|2021-08-04 12:22:40|932|931.6|931.8|931.4|932.2|931.6|931.8|931.4|4650
1628079770000|2021-08-04 12:22:50|932|931.6|931.8|931.4|932.2|931.8|931.8|931.4|396
1628079780000|2021-08-04 12:23:00|932|931.6|932|931.6|932|931.8|932|931.6|0
1628079790000|2021-08-04 12:23:10|931.8|931.8|931.8|931.4|931.8|931.8|931.6|931.4|3932
1628079820000|2021-08-04 12:23:40|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.4|1086
1628079830000|2021-08-04 12:23:50||931.6||931.6||931.6||931.6|0
1628079840000|2021-08-04 12:24:00|932||931.8||932||931.8||86
1628079850000|2021-08-04 12:24:10|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|1961
1628079860000|2021-08-04 12:24:20|931.8|931.6|931.8|931.4|932|931.6|931.8|931.4|3378
1628079880000|2021-08-04 12:24:40|932|931.6|932|931.6|932|931.6|932|931.4|26
1628079890000|2021-08-04 12:24:50|931.8|931.4|931.8|931.4|931.8|931.6|931.6|931.4|9232
1628079910000|2021-08-04 12:25:10|931.6|931.2|931|930.6|931.8|931.2|930.8|930.6|8937
1628079920000|2021-08-04 12:25:20||930.8||930.8||930.8||930.8|0
1628079930000|2021-08-04 12:25:30|931.2|930.6|930.8|930.6|931.2|930.6|930.8|930.6|3810
1628079940000|2021-08-04 12:25:40|931|930.8|931.4|931|931.4|931|931|930.6|6977
1628079950000|2021-08-04 12:25:50|931.2||931.4||931.4||931.2||0
1628079970000|2021-08-04 12:26:10|||||||||4000
1628079980000|2021-08-04 12:26:20|||||||||6000
1628079990000|2021-08-04 12:26:30|931.2|930.8|931.2|930.8|931.4|930.8|931|930.8|1730
1628080010000|2021-08-04 12:26:50|931|930.6|930.6|930.2|931.2|930.6|930.6|930.2|3537
1628080020000|2021-08-04 12:27:00|930.4|930|930.4|930.2|930.6|930.2|930.4|930|0
1628080030000|2021-08-04 12:27:10|930.6|930|930.6|930.2|930.6|930.4|930.6|930|625
1628080060000|2021-08-04 12:27:40||930.4||930.2||930.4||930.2|0
1628080070000|2021-08-04 12:27:50|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.2|102
1628080090000|2021-08-04 12:28:10|930.6||930.8||930.8||930.6||0
1628080100000|2021-08-04 12:28:20|930.6||930.8||930.8||930.6||0
1628080110000|2021-08-04 12:28:30|930.6|930.6|930.8|930.4|930.8|930.6|930.6|930.4|103
1628080130000|2021-08-04 12:28:50|930.6||930.8||930.8||930.6||0
1628080140000|2021-08-04 12:29:00|930.6|930.2|930.2|930|930.8|930.2|930|929.8|4857
1628080150000|2021-08-04 12:29:10|930.4|929.8|930.2|929.8|930.4|929.8|930|929.6|1576
1628080160000|2021-08-04 12:29:20|930|929.6|929.8|929.6|930|929.6|929.8|929.6|650
1628080170000|2021-08-04 12:29:30|930||930||930||929.8||188
1628080180000|2021-08-04 12:29:40|930.2|929.8|929.6|929.2|930.4|930|929.6|929|7355
1628080190000|2021-08-04 12:29:50|929.8|929.4|930.2|929.8|930.2|929.8|929.8|929.4|2565
1628080200000|2021-08-04 12:30:00|930.4|930|930.4|930|930.4|930|930.4|930|0
1628080210000|2021-08-04 12:30:10|930.6|930.2|930.4|930.2|930.6|930.2|930.4|930|1440
1628080220000|2021-08-04 12:30:20|930.6|930|930.6|930.2|930.6|930.2|930.4|930|234
1628080230000|2021-08-04 12:30:30|930.4|930|930.4|930.2|930.6|930.2|930.4|930|0
1628080240000|2021-08-04 12:30:40|930.6|930.4|930.6|930.2|930.6|930.4|930.4|930|592
1628080250000|2021-08-04 12:30:50|930.4|930|930.6|930.2|930.6|930.2|930.4|930|0
1628080260000|2021-08-04 12:31:00|930.4|930.4|930.6|930.2|930.6|930.4|930.4|930.2|29
1628080270000|2021-08-04 12:31:10|930.4||930.6||930.6||930.4||0
1628080280000|2021-08-04 12:31:20|930.4||930.4||930.6||930.4||0
1628080310000|2021-08-04 12:31:50|930.2|930|930.4|930|930.4|930|930.2|930|3085
1628080330000|2021-08-04 12:32:10|930.2|929.8|930|929.6|930.4|929.8|929.8|929.6|2377
1628080340000|2021-08-04 12:32:20|930.2|929.8|930.2|930|930.2|930|930.2|929.6|7487
1628080350000|2021-08-04 12:32:30|930.4|930.2|930.4|930|930.4|930.2|930.4|930|5975
1628080360000|2021-08-04 12:32:40|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|2026
1628080370000|2021-08-04 12:32:50|930.8|930.4|930.8|930.4|930.8|930.6|930.6|930.2|2365
1628080390000|2021-08-04 12:33:10|931|930.6|931.2|930.8|931.2|930.8|931|930.4|1173
1628080450000|2021-08-04 12:34:10||931||930.8||931||930.8|127
1628080470000|2021-08-04 12:34:30|931||931.2||931.2||931||1720
1628080500000|2021-08-04 12:35:00|931.4|931|931.4|931.2|931.6|931.2|931.4|931|1945
1628080510000|2021-08-04 12:35:10|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|54
1628080520000|2021-08-04 12:35:20|931.6|931.2|931.2|930.8|931.6|931.2|931|930.8|12563
1628080540000|2021-08-04 12:35:40||931||931||931||931|0
1628080550000|2021-08-04 12:35:50||930.8||930.8||930.8||930.8|0
1628080570000|2021-08-04 12:36:10|931.4|931|931.2|931|931.4|931.2|931.2|931|3366
1628080580000|2021-08-04 12:36:20|931|930.8|931.2|930.8|931.2|930.8|931|930.8|2984
1628080630000|2021-08-04 12:37:10|931|930.6|930.4|930|931.2|930.6|930.4|930|8603
1628080650000|2021-08-04 12:37:30|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|2317
1628080680000|2021-08-04 12:38:00|||||||||34
1628080700000|2021-08-04 12:38:20|930.6||930.6||930.6||930.6||0
1628080720000|2021-08-04 12:38:40|930.4|930.2|930.4|930|930.4|930.2|930.2|930|1858
1628080770000|2021-08-04 12:39:30|930.2|929.8|930.4|930|930.4|930|930|929.6|3378
1628080790000|2021-08-04 12:39:50|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|0
1628080800000|2021-08-04 12:40:00|930||930||930||930||0
1628080810000|2021-08-04 12:40:10|929.8|929.6|929.8|929.6|930|929.8|929.8|929.6|759
1628080830000|2021-08-04 12:40:30|930|929.8|930.2|929.8|930.2|929.8|929.8|929.8|7758
1628080840000|2021-08-04 12:40:40|930|929.6|929.8|929.6|930|929.6|929.8|929.6|2389
1628080860000|2021-08-04 12:41:00|929.6|929.4|929.8|929.4|929.8|929.6|929.6|929.2|6282
1628080920000|2021-08-04 12:42:00|929.6|929.2|929.4|929|929.8|929.2|929.2|929|1749
1628080930000|2021-08-04 12:42:10|929.6|929.2|929.4|929|929.6|929.2|929.4|929|91
1628080980000|2021-08-04 12:43:00|||||||||153
1628081050000|2021-08-04 12:44:10|||||||||2000
1628081060000|2021-08-04 12:44:20||929.2||929||929.2||929|2355
1628081100000|2021-08-04 12:45:00|929.2|928.8|929.4|929|929.4|929.2|929|928.6|19787
1628081110000|2021-08-04 12:45:10|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|1053
1628081130000|2021-08-04 12:45:30|929.6|929.2|929.6|929.2|929.8|929.2|929.4|929.2|7725
1628081140000|2021-08-04 12:45:40|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|1928
1628081150000|2021-08-04 12:45:50|929.6||929.6||929.6||929.6||0
1628081160000|2021-08-04 12:46:00|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|2377
1628081180000|2021-08-04 12:46:20|929.4|929|929.2|928.8|929.4|929|929.2|928.8|16
1628081200000|2021-08-04 12:46:40|929|928.6|929|928.6|929|928.6|929|928.6|0
1628081210000|2021-08-04 12:46:50|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|644
1628081260000|2021-08-04 12:47:40|928.6||928.6||928.6||928.6||0
1628081280000|2021-08-04 12:48:00|928.4|928.2|928.4|928|928.6|928.2|928.4|928|3637
1628081300000|2021-08-04 12:48:20||928.2||928||928.2||928|2000
1628081320000|2021-08-04 12:48:40|928.2|927.8|928|927.6|928.4|927.8|928|927.6|10791
1628081330000|2021-08-04 12:48:50||927.8||927.6||927.8||927.6|0
1628081340000|2021-08-04 12:49:00|927.8||927.8||927.8||927.8||0
1628081350000|2021-08-04 12:49:10|927.6|927.4|927.4|927|927.6|927.4|927.2|927|24381
1628081360000|2021-08-04 12:49:20|927.2|926.8|927|926.6|927.2|926.8|927|926.6|17656
1628081380000|2021-08-04 12:49:40|926.8|926.4|926.8|926.4|927|926.4|926.6|926.4|10000
1628081400000|2021-08-04 12:50:00|926.6|926.2|926.6|926.2|926.6|926.4|926.4|926.2|6451
1628081410000|2021-08-04 12:50:10|926.4|926|926.4|926|926.4|926.2|926.4|926|0
1628081420000|2021-08-04 12:50:20|926.6|926.2|926.6|926.2|926.6|926.4|926.6|926.2|7073
1628081430000|2021-08-04 12:50:30|926.8|926.4|926.6|926.2|926.8|926.6|926.6|926.2|970
1628081440000|2021-08-04 12:50:40|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.2|0
1628081450000|2021-08-04 12:50:50|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|0
1628081480000|2021-08-04 12:51:20|926.6||926.8||926.8||926.6||3406
1628081490000|2021-08-04 12:51:30|927|926.6|927.2|926.8|927.4|927|927|926.4|1113
1628081500000|2021-08-04 12:51:40|927.4|927|927.4|927|927.4|927|927.2|927|0
1628081520000|2021-08-04 12:52:00|927.2|926.8|927.2|926.8|927.4|927|927.2|926.8|295
1628081610000|2021-08-04 12:53:30|927|926.6|927|926.6|927.2|926.6|927|926.6|13719
1628081620000|2021-08-04 12:53:40|926.8|926.8|927|926.6|927|926.8|926.8|926.6|2361
1628081660000|2021-08-04 12:54:20|927.2|926.8|927.2|926.8|927.4|927|927.2|926.8|1534
1628081670000|2021-08-04 12:54:30|927.4|927|927.4|927|927.4|927|927.4|927|0
1628081690000|2021-08-04 12:54:50|927.2|926.8|927.2|926.8|927.4|926.8|927|926.8|66
1628081700000|2021-08-04 12:55:00|927|926.6|927|926.6|927|926.6|927|926.6|4656
1628081710000|2021-08-04 12:55:10|927.2|926.8|927|926.8|927.2|927|927|926.6|7289
1628081730000|2021-08-04 12:55:30|927.2|927|927.2|927|927.2|927|927.2|927|398
1628081740000|2021-08-04 12:55:40||926.8||926.8||927||926.8|331
1628081770000|2021-08-04 12:56:10|927.4|927|927.6|927.2|927.6|927.4|927.4|926.8|4425
1628081790000|2021-08-04 12:56:30|927.4|927|927.4|927|927.6|927.2|927.2|927|6734
1628081810000|2021-08-04 12:56:50||927.2||927.2||927.2||927.2|1248
1628081820000|2021-08-04 12:57:00||927||927||927||927|0
1628081830000|2021-08-04 12:57:10|927.2||927.4||927.4||927.2||0
1628081850000|2021-08-04 12:57:30|927.2||927.2||927.4||927.2||0
1628081860000|2021-08-04 12:57:40|927.4|927.2|927.4|927|927.4|927.2|927.4|927|436
1628081870000|2021-08-04 12:57:50|927.2|926.8|927.2|927|927.2|927|927.2|926.8|1704
1628081880000|2021-08-04 12:58:00|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|313
1628081890000|2021-08-04 12:58:10|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1020
1628081900000|2021-08-04 12:58:20||927.2||927.2||927.2||927.2|0
1628081920000|2021-08-04 12:58:40|927.4|927|927.4|927|927.4|927|927.4|927|544
1628081930000|2021-08-04 12:58:50|927.2|927.2|927.6|927.2|927.6|927.2|927.2|927.2|37
1628081950000|2021-08-04 12:59:10|927.4|927|927.4|927|927.4|927|927.4|927|1000
1628081960000|2021-08-04 12:59:20||927.2||927.2||927.2||927.2|0
1628081970000|2021-08-04 12:59:30|927.6||927.6||927.6||927.6||124
1628082000000|2021-08-04 13:00:00|927.4|927|927.4|927|927.4|927|927.2|926.8|2180
1628082010000|2021-08-04 13:00:10|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1628082020000|2021-08-04 13:00:20|927.4|927|927.4|927|927.6|927.2|927.4|927|1044
1628082030000|2021-08-04 13:00:30|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1628082040000|2021-08-04 13:00:40|927|927|927.2|926.8|927.2|927|927|926.8|5242
1628082050000|2021-08-04 13:00:50|927||927.2||927.2||927||0
1628082070000|2021-08-04 13:01:10|||||||||2000
1628082090000|2021-08-04 13:01:30|927.4|927|927.4|927|927.4|927.2|927.4|927|393
1628082100000|2021-08-04 13:01:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|1155
1628082120000|2021-08-04 13:02:00|927.8|927.4|928|927.6|928|927.6|927.6|927.4|14422
1628082130000|2021-08-04 13:02:10|928.2|927.8|928.2|928|928.2|928|928|927.8|3791
1628082140000|2021-08-04 13:02:20|928.4|927.8|928|927.6|928.4|927.8|928|927.6|4684
1628082150000|2021-08-04 13:02:30||927.8||927.6||927.8||927.6|0
1628082160000|2021-08-04 13:02:40|927.8|927.4|927.4|927.2|928|927.4|927.4|927.2|8941
1628082170000|2021-08-04 13:02:50|927.6|927|927.4|927|927.6|927.2|927.2|927|26
1628082180000|2021-08-04 13:03:00|927.6|927.2|927.4|927.2|927.6|927.4|927.4|927|5802
1628082190000|2021-08-04 13:03:10|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|2580
1628082220000|2021-08-04 13:03:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|2256
1628082240000|2021-08-04 13:04:00|927.4||927.4||927.4||927.4||300
1628082250000|2021-08-04 13:04:10|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|378
1628082260000|2021-08-04 13:04:20|927.4|927|927.2|927|927.4|927|927.2|927|962
1628082270000|2021-08-04 13:04:30|927.4|926.8|927.4|927|927.6|927.2|927.4|926.8|605
1628082280000|2021-08-04 13:04:40||927.2||927.2||927.2||927.2|0
1628082290000|2021-08-04 13:04:50|927.6|927.4|927.6|927.2|927.6|927.4|927.4|927.2|769
1628082300000|2021-08-04 13:05:00|927.8|927.4|927.8|927.4|927.8|927.6|927.6|927.4|2411
1628082310000|2021-08-04 13:05:10|928|927.6|928|927.8|928|927.8|928|927.4|943
1628082320000|2021-08-04 13:05:20|927.8|927.6|928|927.6|928|927.6|927.8|927.4|750
1628082330000|2021-08-04 13:05:30|927.8|927.4|928|927.6|928|927.6|927.8|927.4|0
1628082340000|2021-08-04 13:05:40||927.8||927.8||927.8||927.8|0
1628082350000|2021-08-04 13:05:50||927.6||927.6||927.6||927.6|0
1628082360000|2021-08-04 13:06:00|927.8|927.4|927.4|927|928|927.4|927.4|927|3176
1628082410000|2021-08-04 13:06:50|927.2|927.2|927.6|927.2|927.6|927.4|927.2|927.2|3208
1628082460000|2021-08-04 13:07:40|927.4|927.4|927.6|927.2|927.6|927.4|927.4|927.2|2671
1628082480000|2021-08-04 13:08:00|927.4||927.4||927.4||927.4||0
1628082500000|2021-08-04 13:08:20||927||927||927||927|6871
1628082540000|2021-08-04 13:09:00|927.2|926.8|927.2|926.8|927.4|926.8|926.8|926.6|4337
1628082590000|2021-08-04 13:09:50||927||927||927||927|812
1628082600000|2021-08-04 13:10:00|927.4|926.8|927.4|927.2|927.6|927.2|927.4|926.8|5220
1628082610000|2021-08-04 13:10:10|927.2|927|927.2|926.8|927.4|927|927.2|926.8|921
1628082630000|2021-08-04 13:10:30||927||927||927||927|0
1628082640000|2021-08-04 13:10:40|927.4|926.8|927.4|927|927.4|927|927.4|926.8|434
1628082690000|2021-08-04 13:11:30|927.2|926.8|927.2|926.8|927.4|926.8|927|926.8|384
1628082710000|2021-08-04 13:11:50|927|926.6|927.2|926.8|927.2|926.8|926.8|926.6|7890
1628082720000|2021-08-04 13:12:00||927||927||927||927|0
1628082730000|2021-08-04 13:12:10|927.4|927.2|927.6|927.2|927.8|927.4|927.4|927.2|1241
1628082740000|2021-08-04 13:12:20|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|34
1628082750000|2021-08-04 13:12:30|928|927.6|928|927.6|928|927.6|928|927.6|0
1628082760000|2021-08-04 13:12:40|927.8|927.4|927.6|927.4|927.8|927.4|927.6|927.4|665
1628082770000|2021-08-04 13:12:50|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927|355
1628082800000|2021-08-04 13:13:20|927.4|927|927.6|927.2|927.6|927.2|927.4|927|3643
1628082830000|2021-08-04 13:13:50|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|969
1628082840000|2021-08-04 13:14:00|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|40
1628082860000|2021-08-04 13:14:20|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1628082880000|2021-08-04 13:14:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1628082890000|2021-08-04 13:14:50|||||||||600
1628082900000|2021-08-04 13:15:00||927.4||927.4||927.4||927.4|0
1628082910000|2021-08-04 13:15:10||927.2||927.2||927.2||927.2|0
1628082920000|2021-08-04 13:15:20|927.4||927.4||927.4||927.4||0
1628082930000|2021-08-04 13:15:30|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|527
1628082950000|2021-08-04 13:15:50||927.4||927.4||927.4||927.4|0
1628082960000|2021-08-04 13:16:00||927.2||927.2||927.4||927.2|500
1628082990000|2021-08-04 13:16:30|927.4|927|927.2|926.8|927.4|927|927|926.8|6526
1628083000000|2021-08-04 13:16:40|927.4|927|927.4|927|927.4|927.2|927.4|927|366
1628083010000|2021-08-04 13:16:50||927.2||927||927.2||927|0
1628083020000|2021-08-04 13:17:00|927.2|926.8|927.2|927|927.2|927|927.2|926.8|2248
1628083040000|2021-08-04 13:17:20|927.4|927.2|927.4|927|927.4|927.2|927.4|927|3594
1628083070000|2021-08-04 13:17:50|927.2||927.4||927.4||927.2||302
1628083080000|2021-08-04 13:18:00|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|828
1628083090000|2021-08-04 13:18:10|927.6||927.8||927.8||927.6||61
1628083100000|2021-08-04 13:18:20||927.6||927.6||927.6||927.6|0
1628083110000|2021-08-04 13:18:30|928|927.4|928|927.6|928|927.6|927.8|927.4|19
1628083120000|2021-08-04 13:18:40|927.8|927.4|927.6|927.4|927.8|927.4|927.6|927.4|1
1628083130000|2021-08-04 13:18:50|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|1050
1628083140000|2021-08-04 13:19:00|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1261
1628083150000|2021-08-04 13:19:10|||||||||39
1628083160000|2021-08-04 13:19:20|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927|521
1628083180000|2021-08-04 13:19:40|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|1198
1628083190000|2021-08-04 13:19:50|927.4|927|927.2|927|927.6|927|927.2|927|1063
1628083200000|2021-08-04 13:20:00|||||||||2
1628083220000|2021-08-04 13:20:20|927.4||927.4||927.4||927.4||41
1628083240000|2021-08-04 13:20:40|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|11121
1628083250000|2021-08-04 13:20:50|927||927||927||927||1
1628083260000|2021-08-04 13:21:00|927.2|927|927.2|926.8|927.4|927|927.2|926.8|494
1628083270000|2021-08-04 13:21:10|927||927||927||927||25
1628083300000|2021-08-04 13:21:40|927.2|927|927.2|926.8|927.4|927|927.2|926.8|1081
1628083310000|2021-08-04 13:21:50|||||||||1
1628083330000|2021-08-04 13:22:10||927||926.8||927||926.8|2
1628083360000|2021-08-04 13:22:40||927||927||927||927|0
1628083370000|2021-08-04 13:22:50|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|364
1628083380000|2021-08-04 13:23:00|||||||||1
1628083400000|2021-08-04 13:23:20|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|5107
1628083410000|2021-08-04 13:23:30|927.6||927.8||927.8||927.6||13
1628083460000|2021-08-04 13:24:20||927.6||927.4||927.6||927.4|15
1628083470000|2021-08-04 13:24:30|||||||||1
1628083500000|2021-08-04 13:25:00|927.6||927.6||927.6||927.6||5
1628083520000|2021-08-04 13:25:20|927.8|927.6|927.8|927.4|927.8|927.6|927.6|927.4|2104
1628083530000|2021-08-04 13:25:30||927.6||927.4||927.6||927.4|123
1628083540000|2021-08-04 13:25:40|928|927.6|928.2|927.8|928.2|927.8|928|927.4|7361
1628083550000|2021-08-04 13:25:50||928||928||928||928|710
1628083560000|2021-08-04 13:26:00|||||||||2
1628083570000|2021-08-04 13:26:10|928.4|928.2|928.2|928|928.4|928.2|928.2|928|6064
1628083580000|2021-08-04 13:26:20|928.4||928.2||928.4||928.2||17
1628083600000|2021-08-04 13:26:40|||||||||3
1628083610000|2021-08-04 13:26:50|928.4|928.2|928.4|928.2|928.6|928.2|928.4|928|42
1628083630000|2021-08-04 13:27:10|928.6|928.4|928.6|928.2|928.8|928.4|928.6|928.2|1840
1628083640000|2021-08-04 13:27:20||928.4||928.2||928.4||928.2|5102
1628083650000|2021-08-04 13:27:30|928.4||928.4||928.6||928.4||13
1628083660000|2021-08-04 13:27:40|928.6|928.4|928.4|928.2|928.6|928.4|928.4|928.2|1368
1628083670000|2021-08-04 13:27:50|928.6||928.6||928.6||928.4||3655
1628083680000|2021-08-04 13:28:00|||||||||1
1628083690000|2021-08-04 13:28:10|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.4|1162
1628083700000|2021-08-04 13:28:20|929|928.8|929|928.8|929|928.8|929|928.6|1504
1628083710000|2021-08-04 13:28:30|||||||||5
1628083720000|2021-08-04 13:28:40|928.8|928.6|929|928.6|929|928.6|928.8|928.6|3613
1628083730000|2021-08-04 13:28:50|928.8||928.8||928.8||928.8||9
1628083740000|2021-08-04 13:29:00|||||||||3
1628083750000|2021-08-04 13:29:10|||||||||10
1628083760000|2021-08-04 13:29:20|929|928.8|929.2|928.8|929.2|929|929|928.8|3087
1628083770000|2021-08-04 13:29:30|929|928.6|929|928.6|929|928.8|929|928.6|6846
1628083780000|2021-08-04 13:29:40|928.8|928.4|928.6|928.4|928.8|928.4|928.6|928.2|10156
1628083790000|2021-08-04 13:29:50|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|4619
1628083800000|2021-08-04 13:30:00|928.6|928.2|928|927.8|928.8|928.4|928|927.8|10264
1628083810000|2021-08-04 13:30:10|927.8|927.6|927.8|927.4|928|927.8|927|926.6|67927
1628083820000|2021-08-04 13:30:20|928|927.6|927.8|927.4|928.2|928|927.6|927.4|11217
1628083830000|2021-08-04 13:30:30|927.6|927.2|926.8|926.4|927.8|927.2|926.6|926.4|16438
1628083840000|2021-08-04 13:30:40|927|926.6|927|926.6|927.4|927.2|927|926.4|7807
1628083850000|2021-08-04 13:30:50|927.2|926.8|928|927.6|928|927.6|927.2|926.6|5441
1628083860000|2021-08-04 13:31:00|927.8|927.4|928.8|928.4|929|928.6|927.8|927.4|25782
1628083870000|2021-08-04 13:31:10|928.6|928.2|928.8|928.6|928.8|928.6|928.4|928|4777
1628083880000|2021-08-04 13:31:20|928.6|928.4|928.4|928|928.8|928.4|928.4|928|4525
1628083890000|2021-08-04 13:31:30|928.2|927.8|927.8|927.4|928.2|927.8|927.6|927.4|7206
1628083900000|2021-08-04 13:31:40|927.6||927.8||927.8||927.6||17
1628083910000|2021-08-04 13:31:50|927.6||927.8||927.8||927.6||0
1628083920000|2021-08-04 13:32:00|927.6|927.2|928|927.6|928|927.8|927.4|927.2|13301
1628083930000|2021-08-04 13:32:10|927.8|927.4|927.6|927.2|928|927.4|927.6|927.2|19150
1628083940000|2021-08-04 13:32:20|927.4|927|927.6|927.2|927.6|927.2|927.4|927|3359
1628083950000|2021-08-04 13:32:30|927.8|927.4|927.4|927.2|927.8|927.4|927.4|927.2|1752
1628083960000|2021-08-04 13:32:40|927.2|927|927.2|926.8|927.4|927|927|926.6|7104
1628083980000|2021-08-04 13:33:00|927|926.6|926.6|926.4|927|926.6|926.6|926.4|1307
1628083990000|2021-08-04 13:33:10|926.8|926.6|927.2|926.8|927.2|926.8|926.8|926.6|3511
1628084000000|2021-08-04 13:33:20|927.4|927|927.4|927|927.6|927.2|927.4|926.8|4885
1628084010000|2021-08-04 13:33:30|927.2|927.2|927.2|926.8|927.2|927.2|927.2|926.8|2802
1628084020000|2021-08-04 13:33:40|927|926.6|927.4|927|927.4|927|926.8|926.6|4537
1628084030000|2021-08-04 13:33:50|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|36
1628084040000|2021-08-04 13:34:00|927|926.6|927|926.6|927|926.8|926.8|926.4|1944
1628084050000|2021-08-04 13:34:10|926.8|926.4|927|926.6|927|926.6|926.8|926.4|5
1628084060000|2021-08-04 13:34:20|927.2|926.8|928.4|928.2|928.6|928.4|927.2|926.6|31934
1628084070000|2021-08-04 13:34:30|928.2|928|929.2|928.8|929.2|928.8|928.2|927.8|15301
1628084080000|2021-08-04 13:34:40|929.4|929|929.4|929|929.6|929.2|929.2|928.8|405
1628084090000|2021-08-04 13:34:50|929.2|928.8|929|928.6|929.4|929|929|928.6|7237
1628084100000|2021-08-04 13:35:00|929.2|928.8|929.2|928.8|929.6|929.4|929|928.6|3290
1628084110000|2021-08-04 13:35:10|929.4|929|930.2|929.8|930.6|930.4|929.2|929|15714
1628084120000|2021-08-04 13:35:20|930.4|930|930.4|930|930.6|930.2|930.2|929.8|26
1628084130000|2021-08-04 13:35:30|930.2|929.8|929.8|929.4|930.2|930|929.4|929.2|17816
1628084140000|2021-08-04 13:35:40|929.6|929.2|929.6|929.2|929.8|929.2|929.4|929|2798
1628084150000|2021-08-04 13:35:50|929.8|929.4|929.6|929.2|930.2|929.8|929.6|929.2|14319
1628084160000|2021-08-04 13:36:00|929.4|929|929.4|929|929.4|929|929.4|929|2025
1628084170000|2021-08-04 13:36:10|929.6|929.2|930.2|929.8|930.4|930.2|929.6|929|27877
1628084180000|2021-08-04 13:36:20|930|929.6|930|929.6|930|929.6|929.8|929.4|180
1628084190000|2021-08-04 13:36:30|929.8|929.4|929.8|929.6|930|929.6|929.8|929.4|0
1628084200000|2021-08-04 13:36:40|930|929.8|930.2|930|930.2|930|930|929.6|2970
1628084210000|2021-08-04 13:36:50|930.4|930.2|930.8|930.4|931|930.6|930.4|930|2610
1628084220000|2021-08-04 13:37:00|931|930.6|930.6|930.2|931|930.8|930.6|930.2|10173
1628084230000|2021-08-04 13:37:10|930.4|930|930.4|930|930.6|930.2|930.4|930|3607
1628084240000|2021-08-04 13:37:20|930.6|930.2|930.4|930.2|930.6|930.4|930.4|930.2|5812
1628084250000|2021-08-04 13:37:30|930.6|930|930|929.6|930.6|930|930|929.6|8453
1628084260000|2021-08-04 13:37:40|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|1017
1628084270000|2021-08-04 13:37:50|929.4|929|929.2|928.8|929.4|929.2|929.2|928.8|2614
1628084280000|2021-08-04 13:38:00|929.4|929|929.2|929|929.4|929|929.2|928.8|254
1628084290000|2021-08-04 13:38:10|929.4|928.8|928.6|928.2|929.4|929|928.6|928.2|7846
1628084300000|2021-08-04 13:38:20|928.4||928.6||928.6||928.4||0
1628084310000|2021-08-04 13:38:30|928.4|928|927.8|927.4|928.6|928|927.6|927.4|10526
1628084320000|2021-08-04 13:38:40|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|447
1628084330000|2021-08-04 13:38:50|927.4|927.4|927.8|927.4|927.8|927.4|927.4|927.4|2523
1628084340000|2021-08-04 13:39:00|||||||||270
1628084350000|2021-08-04 13:39:10|928|927.6|928.4|928|928.4|928|927.8|927.4|9486
1628084360000|2021-08-04 13:39:20|928.2|927.8|928.2|927.8|928.4|928|928.2|927.8|0
1628084370000|2021-08-04 13:39:30|928|927.6|928.4|928|928.4|928|928|927.6|1600
1628084380000|2021-08-04 13:39:40|928.6|928.2|928.4|928|928.6|928.2|928.4|928|834
1628084390000|2021-08-04 13:39:50|928.6|928.2|928.6|928.2|928.8|928.4|928.6|928.2|1966
1628084400000|2021-08-04 13:40:00|928.4|928|928|927.6|928.6|928|928|927.6|2760
1628084410000|2021-08-04 13:40:10|927.8||927.8||927.8||927.8||0
1628084420000|2021-08-04 13:40:20|928|927.4|928.2|928|928.2|928|928|927.4|13449
1628084430000|2021-08-04 13:40:30|928.4|928.2|928.4|928|928.6|928.2|928.2|928|1409
1628084440000|2021-08-04 13:40:40|928.2|927.6|928|927.6|928.4|927.6|928|927.6|6542
1628084450000|2021-08-04 13:40:50|928.2|927.8|928.8|928.4|928.8|928.4|928.2|927.6|4620
1628084460000|2021-08-04 13:41:00|928.6|928.2|928.2|928|928.8|928.4|928|927.6|4106
1628084470000|2021-08-04 13:41:10|928.4|927.8|928.2|927.8|928.4|927.8|928.2|927.8|442
1628084480000|2021-08-04 13:41:20|928.4|928|928.2|927.8|928.4|928|928.2|927.8|0
1628084490000|2021-08-04 13:41:30||928||927.8||928||927.8|0
1628084500000|2021-08-04 13:41:40||928||927.8||928||927.8|4433
1628084510000|2021-08-04 13:41:50|928|928|928.4|928.2|928.6|928.2|928|927.8|489
1628084520000|2021-08-04 13:42:00|928.6|928|928.4|928|928.6|928|928.4|928|63
1628084530000|2021-08-04 13:42:10|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928.2|180
1628084540000|2021-08-04 13:42:20|928.8|928.4|928.4|928|928.8|928.4|928.2|928|15248
1628084550000|2021-08-04 13:42:30|928.2|927.8|928.2|927.8|928.2|927.8|928|927.6|7912
1628084560000|2021-08-04 13:42:40|928|927.6|928.2|927.8|928.2|927.8|927.8|927.6|3171
1628084570000|2021-08-04 13:42:50|928|927.6|928|927.6|928.2|927.6|927.8|927.6|2494
1628084590000|2021-08-04 13:43:10|927.8|927.4|927.8|927.6|927.8|927.6|927.8|927.4|1963
1628084600000|2021-08-04 13:43:20|928|927.4|928|927.6|928|927.6|927.8|927.4|814
1628084610000|2021-08-04 13:43:30|928.2|927.8|928.2|928|928.2|928|928.2|927.8|4294
1628084620000|2021-08-04 13:43:40|928.4|928.2|928.4|928|928.4|928.2|928.4|928|728
1628084640000|2021-08-04 13:44:00||928.2||928.2||928.2||928.2|0
1628084650000|2021-08-04 13:44:10|||||||||184
1628084660000|2021-08-04 13:44:20|||||||||259
1628084680000|2021-08-04 13:44:40|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|3308
1628084690000|2021-08-04 13:44:50|929|928.6|929.2|928.8|929.2|928.8|929|928.6|635
1628084700000|2021-08-04 13:45:00|929.4||929.4||929.4||929.4||100
1628084710000|2021-08-04 13:45:10|929.2|928.6|928.4|928|929.2|928.6|928.4|928|18210
1628084730000|2021-08-04 13:45:30|928.2|928.2|928.4|928|928.4|928.2|928.2|928|917
1628084740000|2021-08-04 13:45:40|928.2|927.8|928.2|927.8|928.4|928|928|927.8|1673
1628084760000|2021-08-04 13:46:00|928.4|928|928.4|928.2|928.4|928.2|928.4|928|232
1628084770000|2021-08-04 13:46:10|928.6||928.6||928.6||928.6||642
1628084780000|2021-08-04 13:46:20|928.4|928|928.2|927.8|928.4|928|928|927.6|2565
1628084790000|2021-08-04 13:46:30|928|927.6|928|927.6|928|927.8|928|927.6|1173
1628084800000|2021-08-04 13:46:40|928.2|927.8|928.6|928.2|928.6|928.2|928.2|927.8|2312
1628084820000|2021-08-04 13:47:00|928.4||928.6||928.6||928.4||0
1628084830000|2021-08-04 13:47:10|928.8|928.4|928.2|927.8|929|928.8|928|927.8|26811
1628084840000|2021-08-04 13:47:20|928.4|928|929|928.6|929|928.6|928.4|928|6875
1628084850000|2021-08-04 13:47:30|928.8|928.4|929|928.6|929.2|928.8|928.8|928.4|313
1628084860000|2021-08-04 13:47:40|928.8|928.4|929|928.6|929|928.6|928.8|928.4|390
1628084870000|2021-08-04 13:47:50|929.2|928.8|929.4|929.2|929.4|929.2|929.2|928.8|1472
1628084880000|2021-08-04 13:48:00|929.6|929.4|930|929.8|930.2|929.8|929.6|929.2|322
1628084890000|2021-08-04 13:48:10|930.2|930|930.4|930.2|930.6|930.2|930.2|930|1006
1628084900000|2021-08-04 13:48:20|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|0
1628084910000|2021-08-04 13:48:30|931|930.6|931|930.6|931|930.8|930.8|930.4|345
1628084920000|2021-08-04 13:48:40|930.8|930.4|930.8|930.4|931|930.6|930.6|930.4|5191
1628084930000|2021-08-04 13:48:50|930.6|930.2|930.8|930.4|930.8|930.4|930.4|930.2|6314
1628084940000|2021-08-04 13:49:00|930.6|930.2|930.6|930.2|930.8|930.4|930.6|930.2|1317
1628084950000|2021-08-04 13:49:10|930.8|930.4|931|930.6|931|930.8|930.6|930.4|3974
1628084960000|2021-08-04 13:49:20|930.8|930.4|930.6|930.4|930.8|930.4|930.6|930.2|1701
1628084970000|2021-08-04 13:49:30|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|32
1628084980000|2021-08-04 13:49:40|930.6|930|930.8|930.4|930.8|930.6|930.4|930|3292
1628084990000|2021-08-04 13:49:50|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|710
1628085010000|2021-08-04 13:50:10|930.6|930.2|930.8|930.6|931|930.6|930.4|930|472
1628085020000|2021-08-04 13:50:20|931|930.4|931.2|930.8|931.2|931|931|930.4|5457
1628085030000|2021-08-04 13:50:30|931|931|931.2|930.8|931.2|931|931|930.6|100
1628085040000|2021-08-04 13:50:40|931|931|931.4|931|931.4|931.2|931|930.8|3719
1628085050000|2021-08-04 13:50:50|931.2||931.4||931.4||931.2||2167
1628085060000|2021-08-04 13:51:00|931.2|930.8|930.8|930.4|931.2|931|930.8|930.4|8702
1628085070000|2021-08-04 13:51:10|930.6|930.6|931|930.6|931|930.6|930.6|930.4|861
1628085080000|2021-08-04 13:51:20|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|2
1628085090000|2021-08-04 13:51:30|931|930.6|931|930.6|931|930.6|930.8|930.4|4158
1628085100000|2021-08-04 13:51:40|930.8|930.4|931|930.8|931|930.8|930.8|930.4|1006
1628085110000|2021-08-04 13:51:50|931.2|931|931.4|931|931.4|931|931.2|930.8|2367
1628085120000|2021-08-04 13:52:00|931.6|931.2|931.6|931.2|931.8|931.6|931.4|931.2|9655
1628085130000|2021-08-04 13:52:10|931.4|931|931.4|931|931.4|931.2|931.2|930.8|30628
1628085140000|2021-08-04 13:52:20|931.6|931.2|931.6|931.2|931.8|931.4|931.6|931.2|4000
1628085150000|2021-08-04 13:52:30|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931.2|6567
1628085160000|2021-08-04 13:52:40|931.4|931|931.4|931|931.6|931.2|931.2|931|6103
1628085170000|2021-08-04 13:52:50|931.2|930.8|931.2|930.8|931.4|931|931|930.6|2200
1628085180000|2021-08-04 13:53:00|931|931|931|930.6|931|931|931|930.6|2061
1628085190000|2021-08-04 13:53:10|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.6|3590
1628085200000|2021-08-04 13:53:20|931|930.6|930.8|930.4|931|930.8|930.6|930.4|1923
1628085210000|2021-08-04 13:53:30|931|930.6|930.6|930.4|931|930.8|930.6|930.4|1855
1628085220000|2021-08-04 13:53:40|930.8|930.6|931|930.6|931|930.8|930.8|930.4|2594
1628085240000|2021-08-04 13:54:00|931.2|930.8|931|930.8|931.2|930.8|930.8|930.6|2814
1628085250000|2021-08-04 13:54:10|931.2|930.6|930.8|930.6|931.2|930.8|930.8|930.6|101
1628085270000|2021-08-04 13:54:30|931|930.8|930.6|930.4|931.2|930.8|930.6|930.4|3591
1628085280000|2021-08-04 13:54:40|930.4|930.2|930.2|929.8|930.6|930.2|930.2|929.8|21037
1628085290000|2021-08-04 13:54:50|930|929.6|930|929.6|930|929.6|929.8|929.2|1731
1628085300000|2021-08-04 13:55:00|930.2|929.8|929.4|929|930.2|929.8|929.4|929|2582
1628085310000|2021-08-04 13:55:10|929.2|929.2|929.2|928.6|929.4|929.2|929|928.6|2090
1628085320000|2021-08-04 13:55:20|929|928.8|929.2|928.8|929.2|928.8|929|928.8|2056
1628085330000|2021-08-04 13:55:30|929|929|929.2|928.8|929.2|929|929|928.8|438
1628085340000|2021-08-04 13:55:40|929|929|929.8|929.4|929.8|929.4|929|928.8|4731
1628085350000|2021-08-04 13:55:50|929.6|929.2|929.2|929|929.8|929.2|929.2|928.8|1928
1628085360000|2021-08-04 13:56:00|929.4|929.2|928.4|928|929.4|929.2|928.4|928|1256
1628085370000|2021-08-04 13:56:10|928.2|927.8|928.2|927.8|928.4|928.2|928|927.6|5587
1628085380000|2021-08-04 13:56:20|928.4|927.6|928.6|928.2|928.6|928.4|928|927.6|16554
1628085390000|2021-08-04 13:56:30|928.8|928.4|929|928.6|929|928.6|928.8|928.4|683
1628085400000|2021-08-04 13:56:40|929.2|928.8|929|928.6|929.4|929|929|928.6|5806
1628085410000|2021-08-04 13:56:50|929.2|928.8|929.2|929|929.4|929.2|929.2|928.8|975
1628085420000|2021-08-04 13:57:00|929.4|928.8|929|928.6|929.4|928.8|928.8|928.6|1265
1628085430000|2021-08-04 13:57:10|928.8|928.8|929|928.6|929.2|929|928.8|928.6|8697
1628085440000|2021-08-04 13:57:20|928.8|928.4|929|928.8|929|928.8|928.8|928.4|5624
1628085450000|2021-08-04 13:57:30|929.2|929|929.6|929.2|929.6|929.2|929.2|929|1483
1628085460000|2021-08-04 13:57:40|929.4|929.4|929.4|929|929.4|929.4|929.2|929|7635
1628085470000|2021-08-04 13:57:50|929.2|928.8|929|928.6|929.2|929|929|928.6|3252
1628085480000|2021-08-04 13:58:00|929.2|928.8|929.2|928.8|929.2|928.8|929|928.6|0
1628085490000|2021-08-04 13:58:10|929|928.6|929|928.6|929|928.8|929|928.6|0
1628085500000|2021-08-04 13:58:20|928.8|928.4|928.8|928.4|929|928.4|928.6|928.2|407
1628085510000|2021-08-04 13:58:30|929|928.6|929|928.6|929.2|928.8|929|928.6|2363
1628085520000|2021-08-04 13:58:40|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|1477
1628085530000|2021-08-04 13:58:50|||||||||1365
1628085540000|2021-08-04 13:59:00|||||||||1
1628085550000|2021-08-04 13:59:10|929||929||929||929||0
1628085560000|2021-08-04 13:59:20|929.2|929|929|928.8|929.4|929|929|928.8|2713
1628085570000|2021-08-04 13:59:30|928.8|928.6|929|928.6|929|928.6|928.8|928.6|2510
1628085600000|2021-08-04 14:00:00|929.2|928.8|929.2|928.6|929.2|928.8|929.2|928.6|389
1628085610000|2021-08-04 14:00:10|929.4|928.8|929.6|929|929.6|929|929.4|928.8|1758
1628085620000|2021-08-04 14:00:20|929.8|929.2|930.8|930.4|930.8|930.6|929.8|929.2|19665
1628085630000|2021-08-04 14:00:30|930.6|930.2|930.4|930|930.6|930.2|930.2|930|1992
1628085640000|2021-08-04 14:00:40|930.2||930.4||930.4||930.2||0
1628085650000|2021-08-04 14:00:50|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|1440
1628085660000|2021-08-04 14:01:00|931|930.6|931.2|930.8|931.2|930.8|931|930.6|3191
1628085670000|2021-08-04 14:01:10|931.4|931|932|931.8|932.2|931.8|931.4|931|4884
1628085680000|2021-08-04 14:01:20|932.2|932|932.4|932|932.6|932.2|932.2|932|5598
1628085690000|2021-08-04 14:01:30|932.6|932.2|932.6|932.2|932.6|932.2|932.2|931.8|9640
1628085700000|2021-08-04 14:01:40|932.8|932.4|932.8|932.4|933|932.6|932.8|932.2|7202
1628085710000|2021-08-04 14:01:50|933|932.6|932.6|932|933|932.6|932.4|932|8658
1628085720000|2021-08-04 14:02:00|932.8|932.2|933.4|933|933.4|933|932.6|932|28100
1628085730000|2021-08-04 14:02:10|933.2|932.8|933.8|933.4|933.8|933.4|933.2|932.8|9219
1628085740000|2021-08-04 14:02:20|933.6|933.2|933.8|933.2|933.8|933.6|933.6|933.2|9888
1628085750000|2021-08-04 14:02:30|933.6|933.4|933.4|933.2|933.8|933.4|933.2|933|8403
1628085760000|2021-08-04 14:02:40|933.2|933|933.4|933|933.6|933|933|932.8|14747
1628085770000|2021-08-04 14:02:50|933.6|933.2|933.6|933|933.6|933.2|933.2|932.8|9053
1628085780000|2021-08-04 14:03:00|933.4|932.8|933.4|932.8|933.4|933|933.2|932.8|2100
1628085790000|2021-08-04 14:03:10|933.2|933|934|933.6|934|933.8|933.2|932.8|6289
1628085800000|2021-08-04 14:03:20|934.2|933.8|934.2|933.8|934.4|933.8|934.2|933.6|133
1628085810000|2021-08-04 14:03:30|934|933.6|934.2|933.6|934.4|933.8|933.8|933.6|6640
1628085820000|2021-08-04 14:03:40|934.4|933.8|934.2|933.8|934.6|934|934.2|933.6|12600
1628085830000|2021-08-04 14:03:50|934.4|934|934.4|933.8|934.8|934.4|934.2|933.8|8272
1628085840000|2021-08-04 14:04:00|934.2|934|934|933.6|934.4|934|933.8|933.6|9094
1628085850000|2021-08-04 14:04:10|934.2|933.8|934.4|933.8|934.4|933.8|934.2|933.6|666
1628085860000|2021-08-04 14:04:20|934.2|933.6|934|933.4|934.2|933.6|933.8|933.4|477
1628085870000|2021-08-04 14:04:30|933.8|933.6|934|933.4|934|933.6|933.8|933.4|6886
1628085880000|2021-08-04 14:04:40|934.2|933.6|934|933.6|934.4|933.8|934|933.6|114
1628085890000|2021-08-04 14:04:50|934.2|933.8|933.8|933.4|934.2|933.8|933.6|933.4|2316
1628085900000|2021-08-04 14:05:00|934|933.2|933.2|932.8|934|933.2|933.2|932.8|9927
1628085910000|2021-08-04 14:05:10|933.4|933|933.2|932.6|933.4|933|933|932.6|7677
1628085920000|2021-08-04 14:05:20|933|932.8|933.4|932.8|933.4|933|933|932.8|1421
1628085930000|2021-08-04 14:05:30|933.2||933.4||933.4||933.2||0
1628085940000|2021-08-04 14:05:40|933.2|932.6|933.4|932.8|933.4|932.8|933.2|932.6|281
1628085950000|2021-08-04 14:05:50|933.2|932.6|932.8|932.2|933.2|932.6|932.6|932.2|1191
1628085960000|2021-08-04 14:06:00|933|932.4|933.2|932.8|933.2|932.8|932.8|932.4|2335
1628085970000|2021-08-04 14:06:10|933|932.6|933|932.6|933.2|932.6|933|932.6|22
1628085980000|2021-08-04 14:06:20|933.2|932.8|934.8|934.4|934.8|934.6|933.2|932.8|24492
1628085990000|2021-08-04 14:06:30|934.6|934.2|935|934.4|935.4|934.8|934.4|934|9289
1628086000000|2021-08-04 14:06:40|934.8|934.6|934.6|934.2|935|934.6|934.4|934.2|15570
1628086010000|2021-08-04 14:06:50|934.4|934|934.2|933.6|934.4|934|934.2|933.6|9053
1628086020000|2021-08-04 14:07:00|934|933.4|933.6|933.4|934.2|933.4|933.6|933.4|10150
1628086030000|2021-08-04 14:07:10|933.8||933.6||934||933.6||7715
1628086040000|2021-08-04 14:07:20|933.8|933.6|934.2|933.8|934.6|934|933.8|933.6|10916
1628086050000|2021-08-04 14:07:30|934|933.4|934|933.4|934.2|933.4|934|933.4|15565
1628086060000|2021-08-04 14:07:40|934.2|933.6|934|933.6|934.4|933.8|933.8|933.4|9200
1628086070000|2021-08-04 14:07:50|934.2|933.8|934.6|934|934.6|934.2|933.8|933.8|12682
1628086080000|2021-08-04 14:08:00|934.8|934.2|934.8|934.4|934.8|934.4|934.8|934.2|1417
1628086090000|2021-08-04 14:08:10|935|934.6|934.8|934.2|935.2|934.8|934.8|934.2|1109
1628086100000|2021-08-04 14:08:20|934.6|934.4|934.6|934.2|934.8|934.4|934.4|934|112
1628086110000|2021-08-04 14:08:30|934.4||934.6||934.6||934.4||2
1628086120000|2021-08-04 14:08:40|934.8|934.4|935.2|934.6|935.4|934.8|934.8|934.4|2222
1628086130000|2021-08-04 14:08:50|935.4|934.8|935.4|934.8|935.4|934.8|935|934.8|200
1628086140000|2021-08-04 14:09:00|935.2||935.2||935.4||935.2||1820
1628086150000|2021-08-04 14:09:10|935|934.6|935.2|934.6|935.2|934.6|934.8|934.6|3826
1628086160000|2021-08-04 14:09:20|935||935||935||935||0
1628086170000|2021-08-04 14:09:30|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.6|2274
1628086190000|2021-08-04 14:09:50|935|934.6|935.2|934.6|935.2|935|934.8|934.4|19539
1628086200000|2021-08-04 14:10:00||934.8||935||935||934.8|1901
1628086210000|2021-08-04 14:10:10|935|934.8|934.8|934.2|935|934.8|934.6|934.2|964
1628086220000|2021-08-04 14:10:20|935|934.4|934.8|934.4|935|934.6|934.8|934.4|1789
1628086230000|2021-08-04 14:10:30|935|934.6|935|934.6|935|934.6|935|934.4|200
1628086240000|2021-08-04 14:10:40|935.2|934.8|935.2|935|935.2|935|935|934.6|6982
1628086250000|2021-08-04 14:10:50|935.4|935.2|935.2|934.8|935.6|935.4|935.2|934.8|6320
1628086260000|2021-08-04 14:11:00|935.4|934.6|935.2|934.6|935.4|934.8|934.8|934.6|1628
1628086270000|2021-08-04 14:11:10||934.8||934.6||934.8||934.6|100
1628086280000|2021-08-04 14:11:20|935|934.4|935|934.4|935|934.6|934.8|934.4|4945
1628086290000|2021-08-04 14:11:30||934.6||934.4||934.6||934.4|0
1628086300000|2021-08-04 14:11:40||934.6||934.6||934.6||934.4|40
1628086310000|2021-08-04 14:11:50|935.2|934.8|935.2|934.8|935.2|935|935.2|934.6|299
1628086320000|2021-08-04 14:12:00|935.4|935|935.4|935|935.4|935.2|935.2|935|2491
1628086330000|2021-08-04 14:12:10||935.2||935||935.2||935|0
1628086340000|2021-08-04 14:12:20|935.2|934.8|935.2|934.8|935.4|934.8|935|934.8|10833
1628086350000|2021-08-04 14:12:30|935.4|934.6|935|934.6|935.4|934.6|935|934.6|2070
1628086360000|2021-08-04 14:12:40|934.8|934.4|935.2|934.8|935.4|935|934.8|934.4|3473
1628086390000|2021-08-04 14:13:10|935.4|935|935.4|935|935.4|935.2|935.4|934.8|3800
1628086410000|2021-08-04 14:13:30|935.6|935.2|935.6|935|935.6|935.4|935.4|935|5482
1628086420000|2021-08-04 14:13:40|935.8|935.2|935.8|935.4|936|935.6|935.8|935.2|7041
1628086430000|2021-08-04 14:13:50|936|935.6|936|935.6|936|935.8|935.8|935.6|1119
1628086440000|2021-08-04 14:14:00|935.8|935.4|935.8|935.4|936|935.4|935.6|935.4|2010
1628086460000|2021-08-04 14:14:20|935.6|935.2|935.6|935.2|935.8|935.2|935.4|935|3840
1628086470000|2021-08-04 14:14:30|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.4|338
1628086480000|2021-08-04 14:14:40|936|935.6|936.2|935.8|936.2|936|936|935.6|6002
1628086490000|2021-08-04 14:14:50|936|935.6|935.8|935.4|936|935.6|935.6|935.2|6136
1628086500000|2021-08-04 14:15:00|935.6|935.2|935.8|935.6|935.8|935.6|935.6|935.2|6493
1628086510000|2021-08-04 14:15:10|935.6|935.4|936|935.8|936|935.8|935.6|935.4|6955
1628086520000|2021-08-04 14:15:20|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.2|19
1628086530000|2021-08-04 14:15:30|935.6|935.2|935.6|935.2|935.6|935.2|935.4|935|100
1628086540000|2021-08-04 14:15:40|935.4|935|936|935.6|936|935.6|935.4|935|2297
1628086550000|2021-08-04 14:15:50|||||||||100
1628086560000|2021-08-04 14:16:00|935.8|935.4|935.4|935|936|935.4|935.4|935|5918
1628086570000|2021-08-04 14:16:10|935.2|935.2|935.2|935|935.2|935.2|935.2|935|100
1628086580000|2021-08-04 14:16:20|935.4||935.4||935.4||935.4||0
1628086590000|2021-08-04 14:16:30|935.6|935.2|936.2|936|936.2|936|935.4|935.2|14909
1628086600000|2021-08-04 14:16:40|936|935.8|936|935.8|936|935.8|936|935.8|0
1628086610000|2021-08-04 14:16:50|936.2|936|936.4|936|936.6|936.2|936.2|935.8|2725
1628086620000|2021-08-04 14:17:00|936.2|935.8|936.2|935.8|936.4|935.8|936|935.6|2143
1628086630000|2021-08-04 14:17:10|936|935.6|935.8|935.4|936|935.8|935.8|935.4|5626
1628086640000|2021-08-04 14:17:20|936|935.6|936.2|935.6|936.2|935.8|935.8|935.6|766
1628086660000|2021-08-04 14:17:40|936||936||936||936||0
1628086670000|2021-08-04 14:17:50|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1628086680000|2021-08-04 14:18:00|936|935.6|936|935.8|936|935.8|935.8|935.6|2272
1628086690000|2021-08-04 14:18:10|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|4982
1628086700000|2021-08-04 14:18:20|||||||||300
1628086710000|2021-08-04 14:18:30|935.6|935.2|935.4|935|935.6|935.2|935.4|935|3426
1628086720000|2021-08-04 14:18:40|935.2|934.8|935|934.4|935.2|934.8|934.8|934.4|4101
1628086730000|2021-08-04 14:18:50|934.8|934.6|934.8|934.4|935|934.6|934.8|934.4|2000
1628086740000|2021-08-04 14:19:00|935|934.6|935.4|935|935.4|935|935|934.6|6327
1628086750000|2021-08-04 14:19:10|935.6|935.2|935.8|935.4|935.8|935.4|935.4|935.2|11574
1628086760000|2021-08-04 14:19:20|936|935.6|936.2|935.8|936.2|935.8|935.8|935.4|8602
1628086770000|2021-08-04 14:19:30|936.4|936|936.8|936.4|936.8|936.4|936.4|936|250
1628086790000|2021-08-04 14:19:50|936.6|936.2|936.2|935.8|936.8|936.2|936.2|935.8|9464
1628086800000|2021-08-04 14:20:00|936|936|936.8|936.4|936.8|936.4|936|935.8|6950
1628086810000|2021-08-04 14:20:10|937|936.6|936.8|936.4|937|936.8|936.6|936.4|4062
1628086830000|2021-08-04 14:20:30|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|3354
1628086840000|2021-08-04 14:20:40||936.6||936.4||936.6||936.4|5722
1628086850000|2021-08-04 14:20:50|936.6||936.8||936.8||936.6||4547
1628086860000|2021-08-04 14:21:00|||||||||267
1628086870000|2021-08-04 14:21:10||936.6||936.4||936.6||936.4|1978
1628086890000|2021-08-04 14:21:30|936.6|936.6|936.2|935.8|936.8|936.6|936|935.6|7461
1628086900000|2021-08-04 14:21:40|936|935.6|935.8|935.4|936|935.8|935.6|935.4|1497
1628086910000|2021-08-04 14:21:50|936|935.6|936|935.6|936|935.8|936|935.6|11670
1628086930000|2021-08-04 14:22:10|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1628086940000|2021-08-04 14:22:20|936|936|936.2|935.8|936.2|936|936|935.8|3936
1628086950000|2021-08-04 14:22:30|936|935.6|935.6|935.2|936.2|935.6|935.4|935|6416
1628086960000|2021-08-04 14:22:40|935.4|935|935.4|935|935.4|935|935.4|935|1474
1628086970000|2021-08-04 14:22:50|935.2|934.8|934.8|934.4|935.2|934.8|934.8|934.4|10000
1628086980000|2021-08-04 14:23:00|935|934.6|935.2|934.8|935.2|935|935|934.6|2500
1628086990000|2021-08-04 14:23:10|935|934.6|935|934.6|935.2|934.6|934.8|934.6|2969
1628087000000|2021-08-04 14:23:20|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|6697
1628087010000|2021-08-04 14:23:30|935.4|935|935.2|934.8|935.4|935|935.2|934.8|1278
1628087020000|2021-08-04 14:23:40|935.4|935|935.8|935.4|935.8|935.6|935.4|935|10242
1628087030000|2021-08-04 14:23:50|935.6|935.2|935.4|935.2|935.8|935.2|935.4|935.2|872
1628087040000|2021-08-04 14:24:00|935.2|935|935|934.6|935.2|935|934.8|934.4|5437
1628087050000|2021-08-04 14:24:10|935.2|934.8|935|934.6|935.2|934.8|935|934.6|2100
1628087060000|2021-08-04 14:24:20|935.2|934.8|935.2|934.8|935.4|935|935.2|934.8|4368
1628087070000|2021-08-04 14:24:30|935||935.2||935.2||935||2117
1628087080000|2021-08-04 14:24:40||935||935||935||935|100
1628087090000|2021-08-04 14:24:50|935.4|934.8|935.6|935.2|935.8|935.4|935.4|934.8|2619
1628087100000|2021-08-04 14:25:00|935.4|935|935.2|934.8|935.6|935|935.2|934.8|1708
1628087110000|2021-08-04 14:25:10|935|935|935.6|935.2|935.6|935.2|935|934.8|5627
1628087130000|2021-08-04 14:25:30|935.8|935.4|936|935.6|936|935.6|935.6|935.2|1405
1628087140000|2021-08-04 14:25:40|935.8|935.4|936|935.6|936|935.6|935.8|935.4|1849
1628087150000|2021-08-04 14:25:50|936.2|935.8|936.4|936|936.4|936|936.2|935.8|11369
1628087160000|2021-08-04 14:26:00|936.6|936.2|936.4|936|936.8|936.6|936.4|936|14387
1628087170000|2021-08-04 14:26:10|936.2||936.4||936.4||936.2||2425
1628087180000|2021-08-04 14:26:20|936.2|935.8|936.2|936|936.2|936|936|935.8|4591
1628087190000|2021-08-04 14:26:30|936.4|936.2|936.2|936|936.4|936.2|936.2|936|3962
1628087200000|2021-08-04 14:26:40|936|935.8|936.2|935.8|936.2|935.8|936|935.8|1904
1628087210000|2021-08-04 14:26:50||936||936||936||936|0
1628087220000|2021-08-04 14:27:00|936.4|936.2|936.8|936.6|937|936.6|936.4|936|4991
1628087230000|2021-08-04 14:27:10|937||937||937||937||100
1628087250000|2021-08-04 14:27:30|936.8||937||937||936.8||200
1628087260000|2021-08-04 14:27:40|937.2|936.8|937|936.6|937.4|937|937|936.6|2902
1628087270000|2021-08-04 14:27:50|937.2|936.8|937.8|937.4|937.8|937.6|937.2|936.6|17872
1628087280000|2021-08-04 14:28:00|938|937.6|937.8|937.4|938|937.6|937.8|937.4|2
1628087290000|2021-08-04 14:28:10|937.6|937.2|937.4|937|937.8|937.4|937.4|937|10314
1628087300000|2021-08-04 14:28:20|937.2|936.8|937.4|937|937.4|937|937.2|936.6|407
1628087310000|2021-08-04 14:28:30|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.6|100
1628087320000|2021-08-04 14:28:40|937|936.6|937.2|936.8|937.2|936.8|937|936.6|0
1628087330000|2021-08-04 14:28:50|937|936.6|936.6|936.2|937|936.6|936.6|936.2|2877
1628087340000|2021-08-04 14:29:00|936.4|936.4|936.8|936.4|936.8|936.6|936.4|936.2|309
1628087360000|2021-08-04 14:29:20|937|936.6|937.2|936.6|937.2|936.6|937|936.4|1478
1628087370000|2021-08-04 14:29:30|937|936.8|937.2|936.8|937.2|936.8|936.8|936.8|0
1628087380000|2021-08-04 14:29:40|937.4|937|937.2|937|937.4|937|937.2|936.8|1128
1628087390000|2021-08-04 14:29:50|937.4||937.4||937.4||937.4||0
1628087400000|2021-08-04 14:30:00|937.2|936.8|937|936.6|937.2|937|936.6|936.2|7789
1628087410000|2021-08-04 14:30:10|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|4426
1628087420000|2021-08-04 14:30:20|936.4|936|936|935.8|936.6|936|936|935.6|3460
1628087430000|2021-08-04 14:30:30|936.2|936|936.2|935.8|936.4|936.2|936.2|935.8|4373
1628087440000|2021-08-04 14:30:40|936|935.6|935.8|935.4|936.2|935.6|935.6|935.4|1718
1628087450000|2021-08-04 14:30:50|935.6|935.6|935.8|935.4|936|935.6|935.6|935.2|1056
1628087460000|2021-08-04 14:31:00|936|935.6|936|935.6|936|935.6|935.8|935.6|651
1628087470000|2021-08-04 14:31:10|935.8|935.8|935.6|935.2|936|935.8|935.6|935.2|7172
1628087480000|2021-08-04 14:31:20|935.8|935.4|934.8|934.6|935.8|935.4|934.8|934.6|13281
1628087490000|2021-08-04 14:31:30|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.2|1361
1628087500000|2021-08-04 14:31:40|934.6|934.2|934.6|934.4|934.8|934.6|934.4|934.2|7208
1628087510000|2021-08-04 14:31:50|934.4|934.2|934.4|934|934.4|934.4|934.2|934|10716
1628087540000|2021-08-04 14:32:20|||||||||1909
1628087550000|2021-08-04 14:32:30|934.2|933.8|934|933.8|934.4|933.8|934|933.8|1659
1628087560000|2021-08-04 14:32:40|934.2|934|934.4|934|934.4|934|934.2|934|5636
1628087570000|2021-08-04 14:32:50|934.2|933.8|934.2|933.8|934.4|934|934.2|933.8|0
1628087580000|2021-08-04 14:33:00|934.4|934|934.6|934.2|934.6|934.2|934.2|933.8|3803
1628087590000|2021-08-04 14:33:10|934.8|934.4|934.6|934.4|935|934.6|934.6|934.2|3717
1628087600000|2021-08-04 14:33:20|934.4|934.2|934.4|934|934.6|934.2|934.4|934|2440
1628087610000|2021-08-04 14:33:30|934.2||934.2||934.2||934.2||1516
1628087620000|2021-08-04 14:33:40|934.4|934.2|934.4|934.2|934.6|934.2|934.2|934|3186
1628087630000|2021-08-04 14:33:50|934.6||934.6||934.6||934.6||0
1628087640000|2021-08-04 14:34:00|934.4|934|934.4|934|934.6|934|934.2|934|21060
1628087650000|2021-08-04 14:34:10|934.2|933.8|933.6|933.2|934.4|933.8|933.6|933.2|8994
1628087670000|2021-08-04 14:34:30|933.8|933.4|934.2|933.8|934.2|933.8|933.8|933.2|11488
1628087680000|2021-08-04 14:34:40|934.4|934|934.4|934.2|934.4|934.2|934.2|933.8|4976
1628087690000|2021-08-04 14:34:50|934.2|934|934.4|934.2|934.4|934.2|934.2|934|0
1628087700000|2021-08-04 14:35:00|934.6|934.4|935.2|934.8|935.2|934.8|934.6|934.4|262
1628087710000|2021-08-04 14:35:10|935|935|935|934.6|935.2|935|935|934.6|13
1628087720000|2021-08-04 14:35:20|935.2|934.8|935.2|935|935.4|935.2|935.2|934.8|10420
1628087730000|2021-08-04 14:35:30|935.4|934.8|935|934.6|935.4|934.8|935|934.6|3408
1628087740000|2021-08-04 14:35:40|934.8|934.4|934.4|934|934.8|934.4|934.4|934|1535
1628087750000|2021-08-04 14:35:50|934.6|934.2|935|934.6|935|934.6|934.6|934|4854
1628087760000|2021-08-04 14:36:00|935.2|934.8|935.4|935|935.4|935|935.2|934.8|321
1628087770000|2021-08-04 14:36:10|935.2|934.8|935|934.6|935.2|934.8|935|934.6|1020
1628087780000|2021-08-04 14:36:20|934.8|934.4|934.6|934.2|935|934.4|934.6|934.2|2638
1628087790000|2021-08-04 14:36:30|934.8|934.4|935|934.6|935|934.6|934.8|934.4|0
1628087800000|2021-08-04 14:36:40|934.8||935||935||934.8||723
1628087820000|2021-08-04 14:37:00|935.2|934.8|935.2|934.8|935.4|935|935|934.8|3393
1628087830000|2021-08-04 14:37:10|935.4|935|935.2|934.8|935.4|935.2|935.2|934.8|6016
1628087850000|2021-08-04 14:37:30|935.4|935|935.6|935.2|935.6|935.4|935.4|935|7163
1628087860000|2021-08-04 14:37:40|935.4|935|935.4|935|935.4|935|935.4|935|0
1628087870000|2021-08-04 14:37:50|935.6|935.2|935.6|935.2|935.8|935.4|935.4|935|6775
1628087880000|2021-08-04 14:38:00|935.4|935|935.6|935.2|935.6|935.2|935.4|935|387
1628087900000|2021-08-04 14:38:20|935.4|935|935|934.8|935.4|935|935|934.8|7292
1628087910000|2021-08-04 14:38:30|934.8|934.6|935|934.6|935|934.6|934.8|934.6|2087
1628087920000|2021-08-04 14:38:40|||||||||109
1628087930000|2021-08-04 14:38:50|||||||||1
1628087940000|2021-08-04 14:39:00|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|4031
1628087950000|2021-08-04 14:39:10|934.8|934.4|935|934.6|935|934.6|934.8|934.2|3226
1628087960000|2021-08-04 14:39:20|934.8||935||935||934.8||8
1628087970000|2021-08-04 14:39:30|934.8||934.8||934.8||934.8||0
1628087980000|2021-08-04 14:39:40|935|934.8|935.4|935.2|935.6|935.4|935|934.6|12570
1628087990000|2021-08-04 14:39:50|935.2|935|935.4|935|935.4|935|935.2|935|795
1628088000000|2021-08-04 14:40:00|||||||||2
1628088020000|2021-08-04 14:40:20|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|2699
1628088030000|2021-08-04 14:40:30|||||||||60
1628088040000|2021-08-04 14:40:40|935.8|935.4|936|935.8|936.2|936|935.8|935.2|3168
1628088050000|2021-08-04 14:40:50|936.2|935.6|935.8|935.6|936.2|935.6|935.8|935.6|3065
1628088060000|2021-08-04 14:41:00|936|935.8|936.2|935.8|936.4|936.2|935.8|935.6|5765
1628088070000|2021-08-04 14:41:10|936||936.2||936.2||936||1
1628088090000|2021-08-04 14:41:30|936|935.6|936|935.6|936|935.6|935.8|935.6|678
1628088100000|2021-08-04 14:41:40|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1628088110000|2021-08-04 14:41:50|936||936||936||936||1529
1628088120000|2021-08-04 14:42:00|935.8|935.6|936|935.6|936|935.8|935.8|935.6|387
1628088150000|2021-08-04 14:42:30||935.8||935.6||935.8||935.6|732
1628088190000|2021-08-04 14:43:10|935.8||936||936||935.8||1553
1628088200000|2021-08-04 14:43:20|||||||||9
1628088210000|2021-08-04 14:43:30|936.2|935.8|936.2|935.8|936.2|936|936|935.6|8436
1628088220000|2021-08-04 14:43:40|936||936.2||936.2||936||501
1628088230000|2021-08-04 14:43:50|||||||||1
1628088240000|2021-08-04 14:44:00||936||936||936||936|5
1628088250000|2021-08-04 14:44:10|936|935.8|936|935.8|936|935.8|936|935.8|1456
1628088260000|2021-08-04 14:44:20|936.2|936|936.2|935.8|936.2|936|936.2|935.8|2755
1628088270000|2021-08-04 14:44:30|936.4|936|936.4|936.2|936.8|936.4|936.4|935.8|11831
1628088280000|2021-08-04 14:44:40|936.6||936.6||936.6||936.4||352
1628088290000|2021-08-04 14:44:50|||||||||55
1628088300000|2021-08-04 14:45:00||936.4||936.2||936.4||936.2|2041
1628088310000|2021-08-04 14:45:10|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.2|1762
1628088320000|2021-08-04 14:45:20|936.6|936.2|936.6|936.2|936.6|936.4|936.2|935.8|14842
1628088330000|2021-08-04 14:45:30|936.4|936|936.6|936.2|936.6|936.2|936.4|936|0
1628088350000|2021-08-04 14:45:50|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|0
1628088360000|2021-08-04 14:46:00|||||||||4
1628088370000|2021-08-04 14:46:10|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|30
1628088380000|2021-08-04 14:46:20|937|936.6|937.4|937|937.4|937|937|936.6|11263
1628088390000|2021-08-04 14:46:30|937.2|936.8|937.4|937|937.4|937|937.2|936.8|559
1628088400000|2021-08-04 14:46:40|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|1463
1628088410000|2021-08-04 14:46:50|937.4|937|937.6|937.2|937.6|937.2|937.4|937|1377
1628088420000|2021-08-04 14:47:00|937.8|937.4|938|937.6|938|937.6|937.6|937.4|3067
1628088430000|2021-08-04 14:47:10|937.8|937.4|937.8|937.4|938|937.4|937.6|937.2|2355
1628088440000|2021-08-04 14:47:20|937.6|937.2|937.6|937.2|937.8|937.2|937.4|937.2|474
1628088460000|2021-08-04 14:47:40|937.4||937.6||937.6||937.4||0
1628088470000|2021-08-04 14:47:50|937.8|937.4|938|937.6|938|937.6|937.6|937.4|1831
1628088480000|2021-08-04 14:48:00|938.2|937.8|938.2|937.8|938.4|938|938|937.8|1898
1628088490000|2021-08-04 14:48:10|938.4|938|938.2|937.8|938.6|938.2|938.2|937.8|2481
1628088500000|2021-08-04 14:48:20|938.4|938|938.2|938|938.4|938|938.2|938|6
1628088510000|2021-08-04 14:48:30|938|937.8|938|937.6|938.2|937.8|937.8|937.6|6102
1628088520000|2021-08-04 14:48:40|937.8|937.4|937.6|937.2|938|937.4|937.4|937.2|15854
1628088530000|2021-08-04 14:48:50|937.4|937|937.4|937|937.4|937.2|937.2|936.8|9207
1628088540000|2021-08-04 14:49:00|937.2||937.2||937.4||937.2||23
1628088550000|2021-08-04 14:49:10|937|936.8|937|936.8|937.2|937|937|936.6|16775
1628088560000|2021-08-04 14:49:20|937.2|937|937.2|936.8|937.2|937|937.2|936.8|3778
1628088570000|2021-08-04 14:49:30|||||||||1
1628088580000|2021-08-04 14:49:40|937||937||937||937||0
1628088600000|2021-08-04 14:50:00|936.8|936.6|936.8|936.6|937|936.6|936.8|936.4|4977
1628088610000|2021-08-04 14:50:10|||||||||55
1628088620000|2021-08-04 14:50:20|936.6|936.4|937|936.6|937|936.8|936.6|936.2|8269
1628088630000|2021-08-04 14:50:30|936.8||936.8||937||936.8||118
1628088640000|2021-08-04 14:50:40|937||937||937||937||741
1628088650000|2021-08-04 14:50:50||936.8||936.8||936.8||936.8|4735
1628088660000|2021-08-04 14:51:00|937.2|937|937.2|936.8|937.2|937|937.2|936.8|1092
1628088670000|2021-08-04 14:51:10|937||937||937||937||9350
1628088680000|2021-08-04 14:51:20|||||||||1
1628088710000|2021-08-04 14:51:50|937.2|937|937.2|936.8|937.4|937|937|936.8|9576
1628088720000|2021-08-04 14:52:00|937.4|937|937.4|937|937.4|937|937.4|937|361
1628088730000|2021-08-04 14:52:10|||||||||1
1628088780000|2021-08-04 14:53:00|||||||||1579
1628088790000|2021-08-04 14:53:10|937.2||937.4||937.4||937.2||379
1628088800000|2021-08-04 14:53:20|||||||||18
1628088820000|2021-08-04 14:53:40||937.2||937||937.2||937|760
1628088830000|2021-08-04 14:53:50|937.2|936.8|937.2|936.8|937.4|936.8|937|936.8|20223
1628088840000|2021-08-04 14:54:00|937.4|937|937.8|937.4|937.8|937.4|937.4|936.8|8365
1628088850000|2021-08-04 14:54:10|937.6||937.8||937.8||937.6||2573
1628088860000|2021-08-04 14:54:20|937.6||937.8||937.8||937.6||7
1628088870000|2021-08-04 14:54:30|||||||||75
1628088880000|2021-08-04 14:54:40|||||||||5263
1628088890000|2021-08-04 14:54:50|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|9840
1628088900000|2021-08-04 14:55:00|937.4||937.6||937.6||937.4||25
1628088910000|2021-08-04 14:55:10|937.4|937|937.2|936.8|937.6|937|937.2|936.8|3333
1628088920000|2021-08-04 14:55:20|937|936.6|937|936.6|937|936.6|937|936.6|401
1628088930000|2021-08-04 14:55:30|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|529
1628088940000|2021-08-04 14:55:40|||||||||3
1628088970000|2021-08-04 14:56:10|937|936.6|937.2|936.8|937.2|937|937|936.4|6600
1628088980000|2021-08-04 14:56:20|||||||||125
1628089000000|2021-08-04 14:56:40||937||936.8||937||936.8|63
1628089010000|2021-08-04 14:56:50|937.4|937|937.4|937.2|937.6|937.2|937.4|937|1048
1628089020000|2021-08-04 14:57:00|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|41
1628089030000|2021-08-04 14:57:10|937.4|937.4|937.6|937.2|937.6|937.4|937.4|937.2|2717
1628089040000|2021-08-04 14:57:20|937.8|937.4|937.8|937.4|938|937.6|937.6|937.4|9451
1628089050000|2021-08-04 14:57:30|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|1234
1628089060000|2021-08-04 14:57:40|||||||||3
1628089070000|2021-08-04 14:57:50|937.6||937.8||937.8||937.6||64
1628089090000|2021-08-04 14:58:10||937.6||937.6||937.6||937.6|42
1628089100000|2021-08-04 14:58:20||937.4||937.4||937.4||937.4|8948
1628089110000|2021-08-04 14:58:30|||||||||21
1628089130000|2021-08-04 14:58:50|938|937.6|937.8|937.6|938|937.8|937.8|937.6|11539
1628089140000|2021-08-04 14:59:00|938||937.8||938||937.8||2324
1628089150000|2021-08-04 14:59:10|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|9717
1628089160000|2021-08-04 14:59:20|||||||||1
1628089200000|2021-08-04 15:00:00|938|937.6|937.8|937.4|938|937.8|937.6|937.4|10526
1628089210000|2021-08-04 15:00:10|937.6|937.2|937.6|937.2|937.8|937.2|937.4|937.2|12334
1628089220000|2021-08-04 15:00:20||937.4||937.4||937.4||937.4|51
1628089230000|2021-08-04 15:00:30|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.4|1032
1628089240000|2021-08-04 15:00:40|937.6|937.4|937.8|937.4|937.8|937.6|937.6|937.4|4352
1628089250000|2021-08-04 15:00:50|937.6|937.2|937.2|936.8|937.8|937.2|937|936.6|14649
1628089260000|2021-08-04 15:01:00|937.4|937|937.4|937|937.6|937.2|937.4|937|1949
1628089270000|2021-08-04 15:01:10|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|1775
1628089290000|2021-08-04 15:01:30|937.4|937|937.4|937.2|937.4|937.2|937.4|937|2852
1628089300000|2021-08-04 15:01:40|937.6|937.4|937.6|937.4|937.8|937.4|937.6|937.4|3432
1628089310000|2021-08-04 15:01:50|937.8|937.2|937.6|937.2|937.8|937.4|937.4|937.2|9757
1628089320000|2021-08-04 15:02:00|937.8|937.4|938|937.6|938|937.6|937.8|937.4|714
1628089340000|2021-08-04 15:02:20|938.2|937.8|938.2|938|938.2|938|938.2|937.8|724
1628089350000|2021-08-04 15:02:30|938|937.8|938.2|937.8|938.2|938|938|937.8|3121
1628089360000|2021-08-04 15:02:40|||||||||2
1628089380000|2021-08-04 15:03:00|938|938|938.2|937.8|938.2|938|938|937.8|921
1628089390000|2021-08-04 15:03:10|||||||||3
1628089400000|2021-08-04 15:03:20|938||938.2||938.2||938||42
1628089410000|2021-08-04 15:03:30|938|938|938.2|937.8|938.2|938|938|937.8|2754
1628089420000|2021-08-04 15:03:40|||||||||80
1628089430000|2021-08-04 15:03:50||938||938||938||937.8|4680
1628089440000|2021-08-04 15:04:00|||||||||1061
1628089450000|2021-08-04 15:04:10|938.4|937.8|938.2|937.8|938.4|938|938|937.8|16840
1628089460000|2021-08-04 15:04:20|||||||||50
1628089470000|2021-08-04 15:04:30|938.4|938|938.4|938.2|938.4|938.2|938.4|938|4646
1628089480000|2021-08-04 15:04:40|||||||||7
1628089490000|2021-08-04 15:04:50|||||||||16
1628089500000|2021-08-04 15:05:00|938.2|938|938.4|938|938.4|938.2|938.2|938|9892
1628089510000|2021-08-04 15:05:10|938.6|938.2|938.8|938.4|938.8|938.6|938.6|938|9086
1628089520000|2021-08-04 15:05:20|939|938.6|939.2|938.8|939.2|938.8|939|938.6|2670
1628089530000|2021-08-04 15:05:30|939||939.2||939.2||939||279
1628089540000|2021-08-04 15:05:40|939|938.6|939|938.6|939.2|938.8|938.8|938.6|10395
1628089550000|2021-08-04 15:05:50|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|4334
1628089560000|2021-08-04 15:06:00|939|938.6|939|938.6|939|938.6|939|938.6|1057
1628089570000|2021-08-04 15:06:10||938.8||938.8||938.8||938.8|1053
1628089580000|2021-08-04 15:06:20|938.8|938.6|939|938.6|939|938.6|938.8|938.6|269
1628089600000|2021-08-04 15:06:40||938.8||938.8||938.8||938.8|0
1628089610000|2021-08-04 15:06:50|939.2|939|939.4|939.2|939.4|939.2|939.2|939|11017
1628089620000|2021-08-04 15:07:00|939.6|939.4|939.6|939.2|939.8|939.4|939.4|939.2|9255
1628089630000|2021-08-04 15:07:10|939.4||939.6||939.6||939.4||3575
1628089640000|2021-08-04 15:07:20|||||||||11
1628089660000|2021-08-04 15:07:40|939.4|939.4|939.6|939.2|939.6|939.4|939.4|939.2|9102
1628089670000|2021-08-04 15:07:50|||||||||416
1628089680000|2021-08-04 15:08:00|939.4|939.4|939.6|939.2|939.6|939.4|939.4|939.2|1785
1628089690000|2021-08-04 15:08:10||939.4||939.4||939.4||939.4|5
1628089700000|2021-08-04 15:08:20|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|6460
1628089710000|2021-08-04 15:08:30|939.8|939.4|940|939.6|940|939.8|939.6|939.4|13038
1628089720000|2021-08-04 15:08:40|939.8|939.4|940|939.8|940|939.8|939.6|939.4|19607
1628089730000|2021-08-04 15:08:50|||||||||27525
1628089740000|2021-08-04 15:09:00|940.2|940|940.2|939.8|940.4|940|940.2|939.8|19942
1628089750000|2021-08-04 15:09:10|||||||||133
1628089760000|2021-08-04 15:09:20|940.4|940|940.4|940.2|940.6|940.2|940.2|940|2682
1628089770000|2021-08-04 15:09:30|940.6|940.4|940.6|940.2|940.6|940.4|940.4|940.2|1354
1628089780000|2021-08-04 15:09:40|940.4|940|940.4|940|940.6|940.2|940.2|940|19223
1628089790000|2021-08-04 15:09:50|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|3399
1628089800000|2021-08-04 15:10:00|940|939.6|940.2|939.8|940.2|939.8|940|939.6|1307
1628089810000|2021-08-04 15:10:10|940|939.6|940|939.6|940|939.6|940|939.6|595
1628089820000|2021-08-04 15:10:20|939.8|939.4|939.8|939.6|940|939.6|939.6|939.4|4161
1628089830000|2021-08-04 15:10:30||939.4||939.4||939.4||939.4|6058
1628089840000|2021-08-04 15:10:40|||||||||10
1628089860000|2021-08-04 15:11:00|940|939.6|940.2|939.8|940.2|939.8|939.8|939.4|5003
1628089870000|2021-08-04 15:11:10|940|940|940|939.6|940.2|940|940|939.6|1862
1628089880000|2021-08-04 15:11:20|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.4|66
1628089890000|2021-08-04 15:11:30|||||||||551
1628089900000|2021-08-04 15:11:40|940|939.8|940|939.8|940.2|939.8|940|939.8|2519
1628089910000|2021-08-04 15:11:50|939.8|939.6|940|939.6|940|939.6|939.8|939.6|1946
1628089940000|2021-08-04 15:12:20|939.8|939.4|939.8|939.6|940|939.6|939.8|939.4|3096
1628089950000|2021-08-04 15:12:30|940|939.4|939.8|939.4|940|939.4|939.8|939.4|7849
1628089960000|2021-08-04 15:12:40|939.6||939.6||939.6||939.6||2856
1628089970000|2021-08-04 15:12:50|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|637
1628089980000|2021-08-04 15:13:00|940|939.6|940|939.6|940|939.8|940|939.6|1879
1628089990000|2021-08-04 15:13:10||939.8||939.8||939.8||939.8|439
1628090000000|2021-08-04 15:13:20||939.6||939.6||939.6||939.6|4961
1628090010000|2021-08-04 15:13:30|||||||||14
1628090020000|2021-08-04 15:13:40|939.8|939.4|939.8|939.6|940|939.8|939.6|939.4|18352
1628090030000|2021-08-04 15:13:50|940|939.8|940|939.8|940|939.8|939.8|939.6|17720
1628090040000|2021-08-04 15:14:00||939.6||939.6||939.6||939.6|866
1628090050000|2021-08-04 15:14:10|||||||||77
1628090060000|2021-08-04 15:14:20|||||||||9
1628090070000|2021-08-04 15:14:30||939.8||939.6||939.8||939.6|2120
1628090080000|2021-08-04 15:14:40|939.8||939.8||939.8||939.8||11
1628090090000|2021-08-04 15:14:50|||||||||2429
1628090100000|2021-08-04 15:15:00|940|939.8|939.8|939.6|940|939.8|939.8|939.6|9606
1628090110000|2021-08-04 15:15:10|940|939.8|940|939.6|940|939.8|940|939.6|990
1628090120000|2021-08-04 15:15:20||939.8||939.6||939.8||939.6|4209
1628090130000|2021-08-04 15:15:30|939.8|939.8|940|939.6|940|939.8|939.8|939.6|14924
1628090140000|2021-08-04 15:15:40|||||||||3
1628090150000|2021-08-04 15:15:50|939.8|939.8|940|939.6|940|939.8|939.8|939.6|5417
1628090160000|2021-08-04 15:16:00||939.8||939.6||939.8||939.6|5432
1628090170000|2021-08-04 15:16:10||939.8||939.8||939.8||939.8|2748
1628090180000|2021-08-04 15:16:20|939.8|939.6|939.8|939.6|940|939.6|939.8|939.6|23668
1628090190000|2021-08-04 15:16:30|940|939.8|940|939.8|940|939.8|939.8|939.6|962
1628090200000|2021-08-04 15:16:40|939.8|939.6|940|939.6|940|939.8|939.8|939.6|10636
1628090210000|2021-08-04 15:16:50|939.8||940||940||939.8||4360
1628090220000|2021-08-04 15:17:00|||||||||26
1628090250000|2021-08-04 15:17:30|939.8|939.4|939.8|939.4|939.8|939.6|939.6|939.4|20367
1628090260000|2021-08-04 15:17:40|939.6|939.6|940|939.8|940|939.8|939.6|939.6|7675
1628090270000|2021-08-04 15:17:50|939.8|939.4|939.6|939.4|939.8|939.6|939.6|939.4|33633
1628090280000|2021-08-04 15:18:00|||||||||920
1628090290000|2021-08-04 15:18:10|||||||||1159
1628090300000|2021-08-04 15:18:20|||||||||2101
1628090310000|2021-08-04 15:18:30|||||||||1295
1628090320000|2021-08-04 15:18:40|||||||||1323
1628090330000|2021-08-04 15:18:50|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|2157
1628090340000|2021-08-04 15:19:00|939.6|939.6|939.8|939.4|939.8|939.6|939.6|939.4|888
1628090350000|2021-08-04 15:19:10|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|3572
1628090360000|2021-08-04 15:19:20|939.4|939.4|939.4|939.2|939.6|939.4|939.4|939|1556
1628090370000|2021-08-04 15:19:30|939.6|939|939.6|939.4|939.6|939.4|939.4|939|3409
1628090380000|2021-08-04 15:19:40|939.8|939.6|939.8|939.6|940|939.6|939.6|939.6|15337
1628090390000|2021-08-04 15:19:50||939.4||939.4||939.4||939.4|748
1628146850000|2021-08-05 07:00:50|939.6|929.8|938.8|937.4|939.8|938.6|935.8|929.8|47645
1628146860000|2021-08-05 07:01:00|938.4|938.6|937.4|936.6|938.4|938.6|936.6|935.4|3030
1628146870000|2021-08-05 07:01:10|937.2|936.4|937.2|936.4|937.2|936.6|937.2|936.4|0
1628146880000|2021-08-05 07:01:20|937|935.8|935.8|934.6|937|935.8|935.6|934.6|411
1628146890000|2021-08-05 07:01:30|935.6|934.4|935.2|934.4|936|935|935.2|934.4|0
1628146930000|2021-08-05 07:02:10|935.4|934.6|936.2|935.4|936.4|935.8|935.4|934.6|17316
1628146940000|2021-08-05 07:02:20||935.6||935.6||935.6||935.6|0
1628146950000|2021-08-05 07:02:30|936.4|935.8|936.4|936|936.4|936|936.4|935.8|580
1628146980000|2021-08-05 07:03:00|936.6|936.2|937.2|936.4|937.2|936.4|936.6|936.2|2404
1628146990000|2021-08-05 07:03:10|||||||||28
1628147000000|2021-08-05 07:03:20||936.6||936.6||936.6||936.6|1478
1628147010000|2021-08-05 07:03:30|937.4|936.8|937.6|937.2|937.6|937.2|937.4|936.8|3245
1628147020000|2021-08-05 07:03:40|||||||||267
1628147040000|2021-08-05 07:04:00|937.2|937.4|937.6|937|937.6|937.4|937.2|937|11225
1628147050000|2021-08-05 07:04:10|937.4|936.8|937.4|936.8|937.4|936.8|937|936|2945
1628147060000|2021-08-05 07:04:20|937.6|937|937.6|937.2|937.6|937.4|937.4|937|10878
1628147070000|2021-08-05 07:04:30|938|937.4|937.8|937.2|938|937.6|937.6|937.2|11407
1628147080000|2021-08-05 07:04:40|937.6||937.8||937.8||937.6||634
1628147090000|2021-08-05 07:04:50|937.6|937|937.6|936.6|937.8|937|937.6|936.6|135
1628147100000|2021-08-05 07:05:00|937.4|936.8|936.6|936|937.4|936.8|936.6|936|1511
1628147110000|2021-08-05 07:05:10|936.4|936.2|937|936.4|937|936.6|936|935.4|7168
1628147120000|2021-08-05 07:05:20|937.2|936.2|937|936.2|937.2|937|936.8|936|1034
1628147130000|2021-08-05 07:05:30|936.8|936|937|936.2|937|936.4|936.6|936|0
1628147140000|2021-08-05 07:05:40|936.8|936|936.6|935.8|936.8|936.2|936.4|935.8|0
1628147150000|2021-08-05 07:05:50||936||935.8||936||935.8|0
1628147160000|2021-08-05 07:06:00|936.8|936|937.2|936.8|937.2|936.8|936.8|936|6580
1628147170000|2021-08-05 07:06:10|937.4|937|937.8|937.2|937.8|937.4|937.4|936.8|26
1628147180000|2021-08-05 07:06:20|938|937.4|938.6|938|938.6|938.2|938|937.4|6727
1628147190000|2021-08-05 07:06:30|938.8|938.2|939.4|938.6|940|939|938.8|938.2|1292
1628147200000|2021-08-05 07:06:40|939.6|938.8|940|939.2|940|939.2|939.4|938.6|0
1628147210000|2021-08-05 07:06:50|939.8|939|939.6|939|939.8|939.2|939.4|939|6640
1628147270000|2021-08-05 07:07:50|939.4|938.8|940|939.2|940|939.4|939.2|938.6|2434
1628147280000|2021-08-05 07:08:00||939.4||939.6||939.6||939.2|2
1628147290000|2021-08-05 07:08:10|940.2|939.8|940.4|939.8|940.4|939.8|940.2|939.8|4103
1628147300000|2021-08-05 07:08:20||940||940||940||940|0
1628147310000|2021-08-05 07:08:30|940.2|939.8|939.4|938.8|940.2|939.8|939.4|938.8|7976
1628147320000|2021-08-05 07:08:40|939.2|938.6|939.4|938.8|939.8|939.2|939.2|938.6|5319
1628147330000|2021-08-05 07:08:50|939.2|939|939.6|938.8|940|939.2|939.2|938.8|2212
1628147340000|2021-08-05 07:09:00|939.4|938.6|938.6|937.6|939.6|938.8|938.6|937.6|72
1628147350000|2021-08-05 07:09:10|938.8|937.8|939.4|938.4|939.4|938.6|938.4|937.6|0
1628147360000|2021-08-05 07:09:20|939.2|938.2|939.2|938.4|939.4|938.6|939|938.2|1200
1628147370000|2021-08-05 07:09:30|939.4|938.6|939.6|938.8|939.8|939|939.4|938.6|1800
1628147380000|2021-08-05 07:09:40|939.2|938.6|939.2|938.6|939.2|938.6|939|938.4|818
1628147390000|2021-08-05 07:09:50|939|938.4|939.2|938.4|939.2|938.4|939|938.2|0
1628147400000|2021-08-05 07:10:00|939.8|939|939.8|939|939.8|939|939.8|939|459
1628147410000|2021-08-05 07:10:10|939.6|938.2|939.4|938.4|939.8|938.4|939|938.2|241
1628147420000|2021-08-05 07:10:20|939.2|938.6|939.6|938.8|939.6|938.8|939.2|938.4|51
1628147430000|2021-08-05 07:10:30|939.8|939|939.6|938.8|939.8|939|939.6|938.8|0
1628147440000|2021-08-05 07:10:40|939|938.4|938.4|938|939|938.4|938.4|938|1148
1628147450000|2021-08-05 07:10:50|938.6|938.2|939|938.2|939|938.2|938.6|938|86
1628147460000|2021-08-05 07:11:00|938.8|938|939.2|938.4|939.4|938.6|938.8|938|1144
1628147470000|2021-08-05 07:11:10|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|239
1628147480000|2021-08-05 07:11:20|938|938|938|937.4|938|938|938|937.2|0
1628147490000|2021-08-05 07:11:30|937.8|937.2|938.2|937.4|938.4|937.6|937.8|937.2|1
1628147500000|2021-08-05 07:11:40|938.6|937.8|938.2|937.4|938.6|937.8|938|937.2|0
1628147510000|2021-08-05 07:11:50|937.8|937|937.8|937|938|937|937.6|936.8|0
1628147520000|2021-08-05 07:12:00|938|937.2|938.2|937.4|938.2|937.4|938|937.2|0
1628147530000|2021-08-05 07:12:10|938|937|938.2|937.4|938.2|937.4|938|937|0
1628147540000|2021-08-05 07:12:20|937.8|936.8|936.4|935.6|937.8|937|936.4|935.6|1200
1628147550000|2021-08-05 07:12:30||935.8||935.8||935.8||935.8|0
1628147560000|2021-08-05 07:12:40|936.6|935.6|936.6|936|936.6|936|936.4|935.6|0
1628147570000|2021-08-05 07:12:50|936.4|935.8|936.4|935.6|936.4|935.8|936.4|935.6|0
1628147580000|2021-08-05 07:13:00|936|935.4|936.2|935.6|936.2|935.6|936|935.4|141
1628147590000|2021-08-05 07:13:10|936|935.2|936.2|935.4|936.2|935.6|936|935.2|439
1628147600000|2021-08-05 07:13:20|936|935.2|936|935.2|936|935.2|936|935.2|0
1628147650000|2021-08-05 07:14:10|936.2|935.4|937.4|937|937.4|937|936.2|935.4|1536
1628147660000|2021-08-05 07:14:20|937.6|937.2|937.4|936.6|937.6|937.2|937.2|936.4|483
1628147690000|2021-08-05 07:14:50|937.2|936.4|937.6|937|937.8|937.2|937.2|936.4|1
1628147700000|2021-08-05 07:15:00|937.8|937.2|938.6|937.8|939|938.2|937.6|937|3291
1628147710000|2021-08-05 07:15:10|938.8|938|939.2|938.4|939.4|938.6|938.8|938|624
1628147720000|2021-08-05 07:15:20|939.4|938.6|938.6|937.8|939.4|938.6|938.6|937.8|1570
1628147730000|2021-08-05 07:15:30|939|938.2|938.8|938|939|938.2|938.8|938|0
1628147740000|2021-08-05 07:15:40|938.6|937.8|939|938.2|939|938.2|938.6|937.8|0
1628147750000|2021-08-05 07:15:50|938.8|938.6|938.8|938.4|939|938.6|938.8|938.4|337
1628147760000|2021-08-05 07:16:00|939.6|938.8|940|939.2|940|939.2|939.6|938.8|2
1628147770000|2021-08-05 07:16:10|939.8|939|939.6|939|939.8|939|939.6|939|0
1628147780000|2021-08-05 07:16:20|939.8|939.2|939|938.4|939.8|939.2|938.8|938|1860
1628147790000|2021-08-05 07:16:30|939.2|938.2|939|938.4|939.2|938.4|939|938.2|0
1628147800000|2021-08-05 07:16:40|939.2|938.6|939|938.4|939.2|938.8|939|938.4|0
1628147810000|2021-08-05 07:16:50|939.4|938.6|939.4|938.6|939.6|938.8|939.4|938.6|35
1628147820000|2021-08-05 07:17:00|939.6|939|939.4|938.6|939.6|939|939.4|938.6|0
1628147830000|2021-08-05 07:17:10|939.2|938.8|939.2|938.6|939.2|938.8|939.2|938.6|0
1628147840000|2021-08-05 07:17:20|938.8|938|938.6|937.6|938.8|938|938.6|937.6|502
1628147850000|2021-08-05 07:17:30|938.2|937.4|938.2|937.4|938.2|937.4|938.2|937.4|0
1628147860000|2021-08-05 07:17:40|938.8|937.6|938.6|937.8|938.8|938|938.6|937.6|230
1628147870000|2021-08-05 07:17:50|938.4|937.6|938.6|937.8|938.8|938|938.4|937.6|15
1628147880000|2021-08-05 07:18:00|939|938.2|939.2|938.4|939.6|938.8|939|938.2|890
1628147900000|2021-08-05 07:18:20|938.8|938.2|938.6|938|938.8|938.2|938.6|938|100
1628147910000|2021-08-05 07:18:30|938.8|938.2|938.6|937.8|938.8|938.2|938.6|937.8|0
1628147920000|2021-08-05 07:18:40|938.8|938.2|939.6|939|939.8|939.2|938.8|938.2|2846
1628147930000|2021-08-05 07:18:50|939.8|938.8|939.6|938.8|939.8|938.8|939.4|938.6|0
1628147940000|2021-08-05 07:19:00|939.2|938.4|939.2|938.6|939.4|938.8|939.2|938.4|0
1628147950000|2021-08-05 07:19:10|939.4|938.8|939.4|938.8|939.6|939|939.4|938.6|0
1628147960000|2021-08-05 07:19:20|940.6|940|941|940.2|941|940.4|940.6|940|572
1628147970000|2021-08-05 07:19:30|940.8|940|940.6|940|940.8|940.2|940.6|940|0
1628147980000|2021-08-05 07:19:40|940.8|940.2|940.6|939.8|940.8|940.2|940.2|939.4|233
1628147990000|2021-08-05 07:19:50|940.4|939.6|940.2|939.6|940.4|939.6|940|939.2|0
1628148000000|2021-08-05 07:20:00|940.4|939.4|940.4|939.8|940.4|939.8|940.2|939.4|0
1628148010000|2021-08-05 07:20:10|939.8|939|940|939.2|940|939.2|939.8|939|7
1628148020000|2021-08-05 07:20:20|940.2|939.4|940|939.2|940.2|939.4|940|939.2|0
1628148030000|2021-08-05 07:20:30|940.2|939.4|940|939.2|940.2|939.4|940|939.2|0
1628148040000|2021-08-05 07:20:40|939.4|938.6|939.2|938.4|939.4|938.6|939|938.2|249
1628148050000|2021-08-05 07:20:50|939.4|938.6|939.4|938.6|939.4|938.6|939|938.2|0
1628148060000|2021-08-05 07:21:00|939.2|938.2|938.8|938|939.2|938.2|938.6|937.8|463
1628148070000|2021-08-05 07:21:10|939|938.2|939.2|938.6|939.4|938.6|939|938.2|0
1628148080000|2021-08-05 07:21:20|939|938.4|939.2|938.6|939.4|938.6|939|938.4|135
1628148090000|2021-08-05 07:21:30|939.4|938.8|939|938.4|940|939.2|939|938.4|229
1628148100000|2021-08-05 07:21:40|939.6|938.8|939.4|938.8|939.6|938.8|939.2|938.4|0
1628148110000|2021-08-05 07:21:50|939.2|938.6|939.2|938.4|939.2|938.6|939.2|938.4|0
1628148120000|2021-08-05 07:22:00|938.8|938.6|939|938.4|939|938.6|938.8|938|0
1628148130000|2021-08-05 07:22:10|938.8|938.2|939.4|938.8|939.4|938.8|938.8|938.2|0
1628148140000|2021-08-05 07:22:20|939.6||939.6||939.6||939.6||2
1628148150000|2021-08-05 07:22:30|940|939.4|940.2|939.6|940.2|939.6|940|939.4|0
1628148160000|2021-08-05 07:22:40|939.8|939.2|940|939.4|940|939.4|939.8|939.2|1144
1628148170000|2021-08-05 07:22:50|939.8|939.2|941|940.2|941|940.2|939.8|939.2|738
1628148180000|2021-08-05 07:23:00|940.8|940|940.8|940.4|941|940.4|940.8|940|1121
1628148190000|2021-08-05 07:23:10|941|940.6|941|940.4|941|940.6|941|940.4|0
1628148200000|2021-08-05 07:23:20|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|488
1628148210000|2021-08-05 07:23:30|941.8|941.2|941.6|941|941.8|941.2|941.6|941|1144
1628148220000|2021-08-05 07:23:40|941.8|941.2|941.6|941|941.8|941.2|941.6|941|0
1628148230000|2021-08-05 07:23:50|941.8|941.2|942|941.4|942.2|941.4|941.6|941|4928
1628148240000|2021-08-05 07:24:00|941.8|941.6|941.8|941|942|941.6|941.8|941|4055
1628148250000|2021-08-05 07:24:10|941.6|941|941.8|941.4|941.8|941.4|941.4|941|3000
1628148280000|2021-08-05 07:24:40|941.6|941.2|941.4|940.8|941.6|941.2|941.4|940.8|240
1628148300000|2021-08-05 07:25:00|941.2|940.6|940.6|940.2|941.2|940.8|940.6|940.2|7577
1628148310000|2021-08-05 07:25:10|940.4|940|940.6|940|940.6|940.2|940.4|940|5686
1628148320000|2021-08-05 07:25:20|940.4|940.2|941.4|940.8|941.4|941.2|940.4|940.2|1665
1628148330000|2021-08-05 07:25:30|941.2||941.2||941.2||941.2||0
1628148340000|2021-08-05 07:25:40|941.4|941|941.4|940.8|941.4|941|941.4|940.8|0
1628148350000|2021-08-05 07:25:50|941.2|940.6|940.8|940.4|941.2|940.6|940.8|940.4|4624
1628148360000|2021-08-05 07:26:00|941||941||941||941||0
1628148370000|2021-08-05 07:26:10|940.8|940.2|940.6|940.2|941|940.4|940.6|940.2|2184
1628148380000|2021-08-05 07:26:20|940.8||940.8||940.8||940.8||0
1628148390000|2021-08-05 07:26:30|941|940.4|940.6|940.2|941|940.6|940.6|940.2|1921
1628148400000|2021-08-05 07:26:40|||||||||1268
1628148410000|2021-08-05 07:26:50|||||||||154
1628148430000|2021-08-05 07:27:10|940.8|940.4|940.6|940.2|940.8|940.4|940.6|940.2|2122
1628148440000|2021-08-05 07:27:20|||||||||1214
1628148460000|2021-08-05 07:27:40|940.8||940.6||940.8||940.6||0
1628148470000|2021-08-05 07:27:50|940.4|940|939.8|939.4|940.4|940|939.8|939.4|5296
1628148480000|2021-08-05 07:28:00|940|939.6|940.2|939.8|940.2|939.8|940|939.6|1333
1628148490000|2021-08-05 07:28:10|940|939.6|940|939.6|940.2|939.8|940|939.6|232
1628148500000|2021-08-05 07:28:20|939.8||940||940||939.8||471
1628148510000|2021-08-05 07:28:30|940.2|939.8|940.2|939.8|940.4|940|940.2|939.8|1456
1628148520000|2021-08-05 07:28:40|940.4|940|940.6|940.2|940.6|940.2|940.4|939.8|470
1628148530000|2021-08-05 07:28:50|940.4|940|940.4|940|940.6|940|940.2|940|1450
1628148540000|2021-08-05 07:29:00|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|0
1628148550000|2021-08-05 07:29:10|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|700
1628148560000|2021-08-05 07:29:20|940.6||940.6||940.6||940.6||0
1628148570000|2021-08-05 07:29:30|940.8|940.2|940.4|940|940.8|940.2|940.4|940|1629
1628148590000|2021-08-05 07:29:50|940.2|939.8|940|939.6|940.2|939.8|939.8|939.6|302
1628148600000|2021-08-05 07:30:00|940.2|939.8|939.6|939|940.2|939.8|939.6|939|824
1628148610000|2021-08-05 07:30:10|939.8|939.2|939.6|939.4|939.8|939.4|939.6|939.2|104
1628148620000|2021-08-05 07:30:20|||||||||1396
1628148630000|2021-08-05 07:30:30|939.4|939.2|939.4|939|939.4|939.2|939.4|938.8|1628
1628148650000|2021-08-05 07:30:50|939.6|939.2|940|939.6|940.2|939.6|939.6|939|3233
1628148660000|2021-08-05 07:31:00|940.2|939.8|940.4|940|940.6|940|940.2|939.8|0
1628148670000|2021-08-05 07:31:10|940.2|939.8|940.2|939.6|940.2|940|940.2|939.6|0
1628148680000|2021-08-05 07:31:20|940|939.4|939.6|939.2|940.2|939.4|939.6|939.2|0
1628148690000|2021-08-05 07:31:30|939.8|939|939.2|938.8|939.8|939|939.2|938.8|13
1628148700000|2021-08-05 07:31:40|939.4||939.4||939.4||939.4||0
1628148710000|2021-08-05 07:31:50|939.6|939|939|938.6|939.6|939.2|939|938.6|0
1628148720000|2021-08-05 07:32:00|939.2|938.4|939|938.4|939.2|938.6|938.8|938.4|0
1628148730000|2021-08-05 07:32:10||938.6||938.4||938.6||938.4|0
1628148750000|2021-08-05 07:32:30|939.2|938.6|939|938.6|939.4|938.8|939|938.6|0
1628148760000|2021-08-05 07:32:40||938.4||938.4||938.4||938.4|0
1628148770000|2021-08-05 07:32:50||938.6||938.6||938.6||938.6|0
1628148780000|2021-08-05 07:33:00||938.4||938.6||938.6||938.4|0
1628148790000|2021-08-05 07:33:10||938.4||938.4||938.4||938.4|0
1628148800000|2021-08-05 07:33:20|938.8||938.8||938.8||938.8||0
1628148810000|2021-08-05 07:33:30|||||||||100
1628148860000|2021-08-05 07:34:20|939|938.6|939.4|939|939.4|939|939|938.6|0
1628148870000|2021-08-05 07:34:30|939.2|938.8|939.2|938.6|939.4|938.8|939|938.6|3571
1628148880000|2021-08-05 07:34:40|939|938.4|938.8|938.4|939|938.4|938.8|938.4|1070
1628148900000|2021-08-05 07:35:00|938.6|938.6|938.4|938|938.6|938.6|938.4|938|4874
1628148910000|2021-08-05 07:35:10|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938.2|1039
1628148920000|2021-08-05 07:35:20|938.8|938.2|939.2|938.6|939.2|938.8|938.8|938.2|1
1628148930000|2021-08-05 07:35:30|939||939||939||939||0
1628148940000|2021-08-05 07:35:40|939.2|938.8|939.6|939|939.6|939|939.2|938.6|0
1628148960000|2021-08-05 07:36:00|939.4|938.8|939.4|939|939.4|939|939.4|938.8|0
1628148970000|2021-08-05 07:36:10|939.6|939.2|939.4|939.2|939.8|939.2|939.4|939.2|0
1628148980000|2021-08-05 07:36:20||939||939||939||939|0
1628149000000|2021-08-05 07:36:40|939.2||939.4||939.4||939.2||0
1628149030000|2021-08-05 07:37:10||939.2||939||939.2||939|0
1628149060000|2021-08-05 07:37:40||939.2||939.2||939.2||939.2|0
1628149080000|2021-08-05 07:38:00|939.6|939.4|940.4|939.8|940.4|940|939.6|939.4|5278
1628149090000|2021-08-05 07:38:10|940.6|940|940.6|940.2|940.8|940.2|940.6|940|0
1628149100000|2021-08-05 07:38:20|940.8||940.8||940.8||940.8||0
1628149110000|2021-08-05 07:38:30||940.4||940.4||940.4||940.4|0
1628149130000|2021-08-05 07:38:50|940.6|940.2|940.8|940.2|940.8|940.4|940.4|940.2|348
1628149140000|2021-08-05 07:39:00||940.4||940.4||940.4||940.2|0
1628149160000|2021-08-05 07:39:20||940.2||940.2||940.2||940.2|0
1628149170000|2021-08-05 07:39:30||940.4||940.4||940.4||940.4|0
1628149180000|2021-08-05 07:39:40||940.6||940.6||940.6||940.6|0
1628149190000|2021-08-05 07:39:50|941||941||941||941||137
1628149200000|2021-08-05 07:40:00||940.8||940.8||940.8||940.6|0
1628149210000|2021-08-05 07:40:10|941.4|941|940.8|940.6|941.4|941|940.8|940.6|21289
1628149220000|2021-08-05 07:40:20|941|940.4|940.4|940.2|941|940.4|940.4|940.2|11263
1628149230000|2021-08-05 07:40:30|940.2|940|940|939.6|940.2|940|940|939.6|1770
1628149260000|2021-08-05 07:41:00||939.4||939.6||939.6||939.4|0
1628149270000|2021-08-05 07:41:10|940.2|939.8|939.8|939.4|940.2|940|939.8|939.4|251
1628149280000|2021-08-05 07:41:20|940|939.6|939.8|939.4|940|939.6|939.8|939.4|0
1628149300000|2021-08-05 07:41:40||939.2||939.4||939.4||939.2|0
1628149310000|2021-08-05 07:41:50||939.2||939.4||939.4||939.2|0
1628149320000|2021-08-05 07:42:00|939.6|939.2|939.4|939|939.6|939.4|939.4|939|0
1628149330000|2021-08-05 07:42:10||938.8||938.8||939||938.8|0
1628149340000|2021-08-05 07:42:20|939.2|939|939|938.8|939.2|939|939|938.8|0
1628149350000|2021-08-05 07:42:30|938.8|938.6|939.2|938.8|939.2|938.8|938.8|938.4|1858
1628149390000|2021-08-05 07:43:10|939|939|939.2|938.8|939.4|939|939|938.8|4844
1628149410000|2021-08-05 07:43:30|939.4|939|939.6|939.2|939.8|939.4|939.4|939|3537
1628149420000|2021-08-05 07:43:40|939.8|939.4|940|939.4|940|939.4|939.8|939.4|0
1628149440000|2021-08-05 07:44:00|939.8|939.6|940|939.6|940|939.6|939.8|939.6|0
1628149450000|2021-08-05 07:44:10|939.8|939.4|939.8|939.4|939.8|939.4|939.6|939.4|7242
1628149460000|2021-08-05 07:44:20|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|810
1628149470000|2021-08-05 07:44:30|940|939.6|940|939.8|940|939.8|940|939.2|2198
1628149480000|2021-08-05 07:44:40|939.8|939.6|939.8|939.4|940|939.6|939.8|939.4|671
1628149490000|2021-08-05 07:44:50|939.6|939.2|939.4|939|939.8|939.4|939.4|939|0
1628149500000|2021-08-05 07:45:00|939.2|938.8|939|938.6|939.2|939|939|938.6|0
1628149510000|2021-08-05 07:45:10|939.2|938.8|939.4|939|939.4|939|939.2|938.8|96
1628149520000|2021-08-05 07:45:20|939.2|938.8|939.2|938.8|939.4|939|939.2|938.8|0
1628149530000|2021-08-05 07:45:30|939.4|939|939|938.6|939.4|939|939|938.6|0
1628149540000|2021-08-05 07:45:40|938.8|938.4|939|938.6|939|938.6|938.6|938.2|5071
1628149550000|2021-08-05 07:45:50||938.8||938.6||938.8||938.4|153
1628149560000|2021-08-05 07:46:00||938.4||938.4||938.6||938.4|0
1628149570000|2021-08-05 07:46:10|938.8|938.2|938.6|938.2|938.8|938.2|938.4|938.2|355
1628149580000|2021-08-05 07:46:20|938.8|938.4|938.6|938.4|938.8|938.4|938.6|938.2|0
1628149590000|2021-08-05 07:46:30||938.2||938.2||938.4||938.2|0
1628149600000|2021-08-05 07:46:40||938.4||938.4||938.4||938.2|0
1628149610000|2021-08-05 07:46:50||938.2||938.2||938.2||938|0
1628149620000|2021-08-05 07:47:00|938.4|938|938.4|938|938.4|938.2|938.4|938|0
1628149630000|2021-08-05 07:47:10|938.2|937.8|938.2|937.6|938.4|937.8|938|937.6|353
1628149640000|2021-08-05 07:47:20|938|937.8|938|937.6|938.2|937.8|938|937.6|483
1628149660000|2021-08-05 07:47:40|937.8|937.4|937.6|937.2|938|937.4|937.6|937.2|9296
1628149670000|2021-08-05 07:47:50|937.8|937|938|937.6|938|937.6|937.8|937|366
1628149680000|2021-08-05 07:48:00|937.8|937.4|938|937.6|938|937.6|937.8|937.4|0
1628149690000|2021-08-05 07:48:10|937.8|937.4|938.4|938|938.4|938.2|937.8|937.2|23697
1628149700000|2021-08-05 07:48:20|938.6|938.2|939|938.6|939|938.6|938.6|938|37930
1628149710000|2021-08-05 07:48:30|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|0
1628149720000|2021-08-05 07:48:40|938.6|938.2|938.8|938.2|938.8|938.4|938.4|938|4326
1628149740000|2021-08-05 07:49:00||938.4||938.2||938.4||938.2|0
1628149750000|2021-08-05 07:49:10|938.6|938|938.8|938.2|938.8|938.4|938.4|938|1145
1628149760000|2021-08-05 07:49:20|939|938.4|939|938.4|939|938.6|939|938.4|0
1628149770000|2021-08-05 07:49:30|938.8|938.6|938.8|938.2|938.8|938.6|938.6|938.2|0
1628149780000|2021-08-05 07:49:40|938.6|938|938.6|938|938.6|938.2|938.6|938|0
1628149790000|2021-08-05 07:49:50||938.2||938.4||938.4||938.2|0
1628149800000|2021-08-05 07:50:00|938.4|938.2|938.2|937.8|938.4|938.2|938.2|937.8|4238
1628149840000|2021-08-05 07:50:40|938|937.6|937.8|937.4|938.2|937.6|937.8|937.4|1044
1628149850000|2021-08-05 07:50:50|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937|483
1628149860000|2021-08-05 07:51:00|937.4|937|937|936.8|937.4|937.2|937|936.8|0
1628149870000|2021-08-05 07:51:10|937.2|937|937.4|937|937.4|937.2|937.2|937|132
1628149880000|2021-08-05 07:51:20|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|827
1628149890000|2021-08-05 07:51:30|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1628149900000|2021-08-05 07:51:40|938|937.6|938.2|937.6|938.2|937.8|938|937.6|3274
1628149910000|2021-08-05 07:51:50|938||938||938||938||0
1628149920000|2021-08-05 07:52:00|938.2|937.4|937.4|937|938.2|937.4|937.4|937|0
1628149930000|2021-08-05 07:52:10|937.6|937.2|937.6|937.2|937.8|937.4|937.4|937|2531
1628149940000|2021-08-05 07:52:20|937.4|937|937.4|937|937.6|937.2|937.2|937|3719
1628149950000|2021-08-05 07:52:30|937.2|936.8|937|936.8|937.2|936.8|937|936.8|30000
1628149960000|2021-08-05 07:52:40|936.8|936.6|937.4|936.8|937.4|937|936.8|936.6|1708
1628149970000|2021-08-05 07:52:50|937.6|937|937.8|937.2|937.8|937.4|937.6|937|0
1628149980000|2021-08-05 07:53:00|937.6|937|937.6|937|937.6|937|937.6|937|0
1628149990000|2021-08-05 07:53:10|937.4|937.2|937.4|936.8|937.6|937.2|937.4|936.8|492
1628150000000|2021-08-05 07:53:20|937.6|937|937.6|937.2|937.6|937.2|937.6|937|0
1628150010000|2021-08-05 07:53:30|937.8||937.8||937.8||937.6||0
1628150020000|2021-08-05 07:53:40||937.4||937.6||937.6||937.4|0
1628150030000|2021-08-05 07:53:50|938|937.8|938.6|938.2|938.6|938.2|938|937.6|1161
1628150040000|2021-08-05 07:54:00|938.4|938|938.4|938|938.4|938.2|938.2|937.8|0
1628150050000|2021-08-05 07:54:10|938.6|937.8|938.4|938|938.6|938.2|938.4|937.8|0
1628150060000|2021-08-05 07:54:20|938.8|938.2|938.6|938.2|938.8|938.4|938.6|938.2|1
1628150070000|2021-08-05 07:54:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.2|0
1628150090000|2021-08-05 07:54:50|939|938.6|939.2|938.6|939.4|939|939|938.4|228
1628150100000|2021-08-05 07:55:00||938.8||938.8||938.8||938.6|0
1628150110000|2021-08-05 07:55:10|939.4|939|939.8|939.2|939.8|939.4|939.4|938.8|789
1628150120000|2021-08-05 07:55:20||939.4||939.2||939.4||939.2|0
1628150130000|2021-08-05 07:55:30||939.4||939.4||939.4||939.2|0
1628150140000|2021-08-05 07:55:40|940||939.8||940||939.8||0
1628150150000|2021-08-05 07:55:50|940||940||940||940||0
1628150160000|2021-08-05 07:56:00|939.8|939.6|940|939.6|940|939.6|939.8|939.6|1
1628150170000|2021-08-05 07:56:10|939.8|939.4|939.8|939.4|940|939.6|939.8|939.4|0
1628150180000|2021-08-05 07:56:20|940|939.6|940|939.6|940|939.8|939.8|939.6|0
1628150190000|2021-08-05 07:56:30|939.8||939.8||939.8||939.8||0
1628150200000|2021-08-05 07:56:40||939.4||939.4||939.4||939.4|3134
1628150210000|2021-08-05 07:56:50|939.6|939.2|939.8|939.4|939.8|939.4|939.4|939|232
1628150220000|2021-08-05 07:57:00||939.2||939.2||939.4||939.2|500
1628150230000|2021-08-05 07:57:10|939.6|939.4|939.8|939.2|939.8|939.4|939.6|939.2|0
1628150240000|2021-08-05 07:57:20||939.4||939.4||939.4||939.4|0
1628150250000|2021-08-05 07:57:30||939.6||939.4||939.6||939.4|2305
1628150270000|2021-08-05 07:57:50|939.6||939.6||939.6||939.6||0
1628150280000|2021-08-05 07:58:00|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|1842
1628150290000|2021-08-05 07:58:10||939.6||939.6||939.6||939.6|514
1628150300000|2021-08-05 07:58:20||939.4||939.4||939.4||939.4|1058
1628150310000|2021-08-05 07:58:30|940|939.6|940|939.6|940|939.6|940|939.6|3083
1628150340000|2021-08-05 07:59:00|940.2|939.8|940|939.6|940.4|940|940|939.6|14366
1628150360000|2021-08-05 07:59:20|939.8|939.4|939.6|939.2|940|939.4|939.6|939.2|9324
1628150370000|2021-08-05 07:59:30|939.8|939.4|939.8|939.2|939.8|939.4|939.6|939.2|0
1628150380000|2021-08-05 07:59:40|940|939.4|940|939.8|940|939.8|939.8|939.4|816
1628150390000|2021-08-05 07:59:50|940.2|940|940.2|940|940.2|940|940.2|940|3
1628150400000|2021-08-05 08:00:00|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940|2
1628150430000|2021-08-05 08:00:30|940.2|940|940|939.6|940.4|940|940|939.6|7202
1628150440000|2021-08-05 08:00:40|939.8|939.4|940|939.6|940|939.8|939.8|939.4|138
1628150450000|2021-08-05 08:00:50|939.8|939.4|939.8|939.4|940|939.4|939.8|939.4|0
1628150460000|2021-08-05 08:01:00|940|939.6|940.2|939.6|940.2|939.8|940|939.6|2749
1628150470000|2021-08-05 08:01:10|940|939.4|940.2|939.8|940.2|939.8|939.8|939.4|2270
1628150480000|2021-08-05 08:01:20||939.6||939.6||939.8||939.6|0
1628150490000|2021-08-05 08:01:30||939.8||939.6||939.8||939.6|0
1628150500000|2021-08-05 08:01:40|940|939.8|940.2|939.8|940.2|939.8|940|939.6|0
1628150510000|2021-08-05 08:01:50||939.6||939.6||939.8||939.6|0
1628150520000|2021-08-05 08:02:00||939.8||939.8||939.8||939.6|0
1628150530000|2021-08-05 08:02:10|940|939.6|939.6|939.2|940|939.6|939.6|939.2|17
1628150540000|2021-08-05 08:02:20|939.4|939|939.4|939|939.6|939.2|939.4|938.8|7579
1628150550000|2021-08-05 08:02:30|939.2|938.8|939.2|938.8|939.4|938.8|939.2|938.8|1966
1628150560000|2021-08-05 08:02:40|939|939|939.4|938.8|939.4|939|939|938.8|577
1628150570000|2021-08-05 08:02:50|939.2|939|939.4|938.8|939.4|939|939.2|938.8|0
1628150590000|2021-08-05 08:03:10|939.2|939|939.4|938.8|939.4|939|939.2|938.8|0
1628150600000|2021-08-05 08:03:20|939.2|939|939.2|938.8|939.2|939|939.2|938.8|0
1628150610000|2021-08-05 08:03:30|939|938.6|939|938.6|939.2|938.6|939|938.6|736
1628150620000|2021-08-05 08:03:40|939.2|938.8|939.2|938.8|939.4|939|939|938.8|2
1628150630000|2021-08-05 08:03:50|939.4|939|939.6|939.2|939.6|939.2|939.2|939|0
1628150650000|2021-08-05 08:04:10|939.8|939.4|939.8|939.6|940|939.6|939.8|939.2|6134
1628150660000|2021-08-05 08:04:20|940|939.8|940.2|940|940.2|940|940|939.8|1666
1628150670000|2021-08-05 08:04:30|940.4||940.4||940.4||940.4||0
1628150690000|2021-08-05 08:04:50||940.2||940||940.2||940|0
1628150700000|2021-08-05 08:05:00|940.2|940.2|940|939.6|940.4|940.2|939.8|939.6|3870
1628150720000|2021-08-05 08:05:20||939.8||939.6||939.8||939.6|0
1628150730000|2021-08-05 08:05:30||939.8||939.6||939.8||939.6|0
1628150750000|2021-08-05 08:05:50|939.8|939.4|939.6|939.4|940|939.4|939.6|939.2|4306
1628150760000|2021-08-05 08:06:00|939.8||939.8||939.8||939.8||0
1628150770000|2021-08-05 08:06:10|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939.2|1627
1628150780000|2021-08-05 08:06:20|939.8||939.6||939.8||939.4||0
1628150790000|2021-08-05 08:06:30|939.4|939|939.2|938.8|939.6|939|939.2|938.8|47
1628150800000|2021-08-05 08:06:40|939.4||939.2||939.4||939.2||0
1628150810000|2021-08-05 08:06:50|939.4|939|939.6|939.4|939.8|939.4|939.4|939|910
1628150820000|2021-08-05 08:07:00|939.8|939.2|939.6|939.2|939.8|939.2|939.6|939.2|1287
1628150830000|2021-08-05 08:07:10|939.8||939.6||939.8||939.6||50
1628150850000|2021-08-05 08:07:30||939.4||939.2||939.4||939.2|483
1628150860000|2021-08-05 08:07:40|939.4|939.4|939.2|938.8|939.6|939.4|939.2|938.8|6623
1628150870000|2021-08-05 08:07:50|939|938.6|939.4|939|939.4|939|938.8|938.6|145
1628150880000|2021-08-05 08:08:00|939.6|938.8|939.6|939.2|939.6|939.2|939.6|938.8|0
1628150890000|2021-08-05 08:08:10|939.4|939|939.6|939|939.6|939|939.4|939|0
1628150900000|2021-08-05 08:08:20|939.4|939.2|939.6|939.2|939.6|939.4|939.4|939.2|0
1628150910000|2021-08-05 08:08:30|939.4|939|939.4|939|939.4|939|939.4|939|0
1628150920000|2021-08-05 08:08:40|939.6|939.2|939.6|939.2|939.6|939.4|939.4|939|0
1628150930000|2021-08-05 08:08:50|939.8|939.4|939.8|939.2|939.8|939.6|939.8|939.2|2071
1628150940000|2021-08-05 08:09:00|939.6|939.4|939.6|939.2|939.8|939.4|939.4|939|0
1628150950000|2021-08-05 08:09:10|939.4|939|939.2|938.8|939.6|939|939.2|938.8|942
1628150960000|2021-08-05 08:09:20|939|938.6|939.2|938.6|939.2|938.8|939|938.6|0
1628150970000|2021-08-05 08:09:30||938.8||938.6||938.8||938.6|0
1628150980000|2021-08-05 08:09:40|939.4|938.8|939.4|939|939.4|939|939.4|938.8|2
1628150990000|2021-08-05 08:09:50|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939.2|0
1628151020000|2021-08-05 08:10:20|||||||||5
1628151040000|2021-08-05 08:10:40|939.4|939|939.4|939|939.6|939|939.2|939|2514
1628151050000|2021-08-05 08:10:50|939.6|939.2|939.8|939.4|940|939.6|939.6|939.2|428
1628151060000|2021-08-05 08:11:00|940||939.8||940||939.8||0
1628151070000|2021-08-05 08:11:10|940||939.8||940||939.8||20
1628151080000|2021-08-05 08:11:20|940|939.6|940|939.6|940|939.8|939.8|939.6|474
1628151110000|2021-08-05 08:11:50|939.8|939.4|939.8|939.4|940|939.4|939.8|939.4|916
1628151120000|2021-08-05 08:12:00|940|939.6|940.4|940|940.4|940.2|939.8|939.6|20883
1628151130000|2021-08-05 08:12:10|940.6|940.2|940.6|940.4|940.6|940.4|940.6|940|3566
1628151140000|2021-08-05 08:12:20|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|62
1628151150000|2021-08-05 08:12:30|940.4|940|940.2|940|940.6|940|940.2|940|5230
1628151170000|2021-08-05 08:12:50|940.4|940.2|941.2|940.8|941.2|940.8|940.4|940.2|4105
1628151180000|2021-08-05 08:13:00|941|940.6|941.2|940.8|941.2|940.8|941|940.6|0
1628151190000|2021-08-05 08:13:10|941|941|941.2|941|941.4|941|941|941|54
1628151200000|2021-08-05 08:13:20||940.8||940.8||940.8||940.8|0
1628151210000|2021-08-05 08:13:30|941.4|941|941.4|941.2|941.6|941.2|941.4|941|54
1628151220000|2021-08-05 08:13:40|941.2|941|941.4|941|941.4|941.2|941|940.8|2318
1628151230000|2021-08-05 08:13:50|941.2|940.8|941.2|940.8|941.4|940.8|941|940.6|2110
1628151240000|2021-08-05 08:14:00|941.4||941.2||941.4||941.2||0
1628151250000|2021-08-05 08:14:10||941||940.8||941||940.8|0
1628151270000|2021-08-05 08:14:30|||||||||34
1628151290000|2021-08-05 08:14:50|941.4|941|941.6|941|941.6|941.2|941.4|940.8|1215
1628151300000|2021-08-05 08:15:00|941.4||941.4||941.6||941.4||0
1628151310000|2021-08-05 08:15:10|941.2||941.2||941.4||941.2||0
1628151320000|2021-08-05 08:15:20|||||||||193
1628151330000|2021-08-05 08:15:30|941.4|941.2|941.4|941|941.4|941.2|941.4|941|2402
1628151350000|2021-08-05 08:15:50|941.2|940.8|941.2|940.8|941.4|940.8|941|940.8|4633
1628151360000|2021-08-05 08:16:00|941.4||941.2||941.4||941.2||0
1628151370000|2021-08-05 08:16:10|941.4|941|941.2|940.8|941.4|941|941.2|940.8|497
1628151380000|2021-08-05 08:16:20|941.4|941|941.4|941|941.4|941.2|941.2|941|89
1628151400000|2021-08-05 08:16:40|941.2|941.2|941.4|941|941.4|941.2|941.2|940.8|929
1628151410000|2021-08-05 08:16:50|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|3094
1628151420000|2021-08-05 08:17:00|941|940.6|941|940.6|941|940.6|940.8|940.6|613
1628151430000|2021-08-05 08:17:10|941.2|940.4|941|940.6|941.2|940.6|940.8|940.4|0
1628151440000|2021-08-05 08:17:20||940.8||940.6||940.8||940.6|0
1628151480000|2021-08-05 08:18:00|940.8|940.4|940.4|940|940.8|940.4|940.4|940|7111
1628151520000|2021-08-05 08:18:40|940.6|940.2|941|940.4|941|940.6|940.6|940|5381
1628151530000|2021-08-05 08:18:50||940.6||940.6||940.6||940.6|0
1628151540000|2021-08-05 08:19:00|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1628151550000|2021-08-05 08:19:10|941|940.6|941|940.6|941|940.6|941|940.6|853
1628151560000|2021-08-05 08:19:20|941.2|940.8|941.4|941|941.4|941|941.2|940.8|336
1628151580000|2021-08-05 08:19:40|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|2228
1628151600000|2021-08-05 08:20:00|941.8|941.4|941.8|941.4|941.8|941.6|941.8|941.4|1215
1628151620000|2021-08-05 08:20:20|||||||||1886
1628151630000|2021-08-05 08:20:30|942|941.6|942|941.8|942|941.8|942|941.4|18644
1628151640000|2021-08-05 08:20:40|941.8|941.6|942|941.6|942|941.6|941.8|941.6|408
1628151660000|2021-08-05 08:21:00|941.8|941.4|941.6|941.2|942|941.4|941.6|941.2|5452
1628151670000|2021-08-05 08:21:10|941.8|941.4|941.8|941.4|942|941.6|941.6|941.4|1780
1628151680000|2021-08-05 08:21:20|942||941.8||942||941.8||0
1628151690000|2021-08-05 08:21:30|942|941.6|942|941.6|942|941.6|941.8|941.6|0
1628151700000|2021-08-05 08:21:40|942.2|941.8|942.4|942|942.6|942.2|942.2|941.6|27207
1628151710000|2021-08-05 08:21:50|942.6|942.2|942.6|942.2|942.6|942.4|942.4|942|2
1628151720000|2021-08-05 08:22:00|942.4|942|942.2|942|942.6|942|942.2|942|777
1628151730000|2021-08-05 08:22:10|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|1121
1628151740000|2021-08-05 08:22:20|942.4|942|942.4|942|942.4|942|942.4|942|832
1628151750000|2021-08-05 08:22:30|942.2|942.2|942.2|942|942.2|942.2|942.2|942|41
1628151760000|2021-08-05 08:22:40|942.4|941.8|942|941.6|942.4|941.8|941.8|941.6|5279
1628151770000|2021-08-05 08:22:50|941.8|941.4|941.6|941.4|942|941.4|941.6|941.4|1363
1628151780000|2021-08-05 08:23:00|941.8|941.6|942|941.6|942.2|941.6|941.6|941.4|2521
1628151790000|2021-08-05 08:23:10|941.8||942||942||941.8||0
1628151800000|2021-08-05 08:23:20|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|0
1628151820000|2021-08-05 08:23:40|942||942||942.2||942||0
1628151830000|2021-08-05 08:23:50|942.2|942|942.6|942.4|942.6|942.4|942.2|942|2636
1628151850000|2021-08-05 08:24:10|942.4|942.2|942.2|942|942.4|942.2|942.2|942|3439
1628151860000|2021-08-05 08:24:20|942.4|941.8|941.8|941.4|942.4|941.8|941.8|941.4|385
1628151880000|2021-08-05 08:24:40|942|941.6|942.2|941.8|942.2|941.8|942|941.6|1382
1628151900000|2021-08-05 08:25:00|942||942.2||942.2||942||0
1628151930000|2021-08-05 08:25:30|942.4|942|942.4|942|942.4|942|942.4|942|656
1628151940000|2021-08-05 08:25:40|942.2|941.8|942.2|941.8|942.4|941.8|942.2|941.8|0
1628151950000|2021-08-05 08:25:50|942.4|942|942.4|942|942.4|942|942.4|942|0
1628151960000|2021-08-05 08:26:00|942.2|941.8|942|941.8|942.2|941.8|942|941.8|1368
1628151970000|2021-08-05 08:26:10|942.2||942||942.2||942||0
1628151980000|2021-08-05 08:26:20|||||||||1926
1628152000000|2021-08-05 08:26:40|942.2|942|942.2|941.8|942.4|942|942.2|941.8|2767
1628152010000|2021-08-05 08:26:50|942.4|942|942.2|941.8|942.4|942|942.2|941.8|0
1628152020000|2021-08-05 08:27:00|942||942||942||942||0
1628152030000|2021-08-05 08:27:10|942.2||942.2||942.2||942.2||25
1628152040000|2021-08-05 08:27:20|942.4|942|942.2|942|942.4|942|942.2|942|0
1628152050000|2021-08-05 08:27:30|942.4|942.2|942.4|942|942.4|942.2|942.4|942|2192
1628152060000|2021-08-05 08:27:40|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|2624
1628152080000|2021-08-05 08:28:00|942.4|942|942.2|941.8|942.4|942|942.2|941.8|0
1628152090000|2021-08-05 08:28:10|942.4|942|942.4|942|942.4|942|942.4|942|0
1628152100000|2021-08-05 08:28:20|||||||||1853
1628152110000|2021-08-05 08:28:30|942.2|941.8|942|941.6|942.4|941.8|942|941.6|1230
1628152120000|2021-08-05 08:28:40|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1628152130000|2021-08-05 08:28:50||941.6||941.6||941.6||941.4|0
1628152140000|2021-08-05 08:29:00||941.4||941.4||941.6||941.4|0
1628152150000|2021-08-05 08:29:10|941.6||941.6||941.6||941.6||0
1628152170000|2021-08-05 08:29:30|941.4|941.2|942|941.6|942|941.6|941.4|941.2|7183
1628152190000|2021-08-05 08:29:50|||||||||2
1628152200000|2021-08-05 08:30:00|942.2|941.8|942.2|941.8|942.2|941.8|942|941.6|0
1628152210000|2021-08-05 08:30:10|942.4|942|942.4|942|942.4|942|942.4|942|0
1628152230000|2021-08-05 08:30:30|||||||||212
1628152270000|2021-08-05 08:31:10|942.6|942.2|942.6|942.2|942.6|942.4|942.6|942.2|2574
1628152300000|2021-08-05 08:31:40||942.4||942.2||942.4||942.2|0
1628152320000|2021-08-05 08:32:00||942.4||942.2||942.4||942.2|0
1628152340000|2021-08-05 08:32:20||942.4||942.4||942.4||942.4|0
1628152350000|2021-08-05 08:32:30|||||||||2123
1628152370000|2021-08-05 08:32:50|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|44
1628152380000|2021-08-05 08:33:00|942.2|942|942.2|941.8|942.4|942|942|941.8|8750
1628152390000|2021-08-05 08:33:10|942.4|942|942.8|942.4|942.8|942.6|942.4|941.8|6102
1628152400000|2021-08-05 08:33:20|942.6|942.2|942.4|942|942.8|942.2|942.4|942|37
1628152430000|2021-08-05 08:33:50|||||||||1
1628152440000|2021-08-05 08:34:00|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942.2|500
1628152450000|2021-08-05 08:34:10||942.6||942.6||942.6||942.4|86
1628152470000|2021-08-05 08:34:30|942.6|942.4|942.6|942.4|942.6|942.4|942.6|942.4|3233
1628152500000|2021-08-05 08:35:00|942.8||942.8||942.8||942.8||0
1628152510000|2021-08-05 08:35:10|942.6|942.2|942.6|942.2|942.8|942.2|942.4|942.2|7137
1628152520000|2021-08-05 08:35:20|942.4||942.6||942.6||942.4||0
1628152530000|2021-08-05 08:35:30|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1628152550000|2021-08-05 08:35:50|943|942.6|943.2|942.8|943.2|943|943|942.6|25743
1628152570000|2021-08-05 08:36:10|943|942.6|943|942.6|943.2|942.6|942.8|942.6|2202
1628152580000|2021-08-05 08:36:20|942.8|942.8|943.2|942.8|943.2|942.8|942.8|942.8|3000
1628152600000|2021-08-05 08:36:40|943.4|943|943.4|943|943.4|943.2|943.4|942.8|531
1628152620000|2021-08-05 08:37:00|943.2|942.8|942.8|942.6|943.2|942.8|942.8|942.6|2166
1628152630000|2021-08-05 08:37:10|943|942.8|943|942.8|943|942.8|943|942.8|1987
1628152640000|2021-08-05 08:37:20|943.2|943|943.2|943|943.2|943|943.2|943|575
1628152650000|2021-08-05 08:37:30|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|213
1628152680000|2021-08-05 08:38:00|943.4||943.6||943.6||943.4||0
1628152700000|2021-08-05 08:38:20|943.4|943.4|943.8|943.4|943.8|943.4|943.4|943.4|9001
1628152710000|2021-08-05 08:38:30|943.6|943.6|943.6|943.2|943.8|943.6|943.6|943.2|6300
1628152720000|2021-08-05 08:38:40|943.4|943.4|943.4|943.2|943.4|943.4|943.4|943.2|3815
1628152730000|2021-08-05 08:38:50|943.6||943.6||943.6||943.6||0
1628152740000|2021-08-05 08:39:00|943.4|943|943.4|943|943.6|943|943.2|943|2946
1628152750000|2021-08-05 08:39:10|943.6|943.2|943.4|943|943.6|943.2|943.4|943|0
1628152760000|2021-08-05 08:39:20|943.2|942.8|943.2|942.8|943.2|943|943|942.8|1931
1628152770000|2021-08-05 08:39:30|943|942.6|943|942.6|943.2|942.8|942.8|942.6|4023
1628152780000|2021-08-05 08:39:40|943.2|942.8|943.2|942.8|943.2|943|943.2|942.8|1071
1628152790000|2021-08-05 08:39:50|943.4|943|943|942.6|943.4|943|943|942.6|7073
1628152810000|2021-08-05 08:40:10|942.8|942.4|942.4|942|943|942.4|942.2|941.8|6377
1628152830000|2021-08-05 08:40:30|942.2||942.2||942.4||942.2||0
1628152840000|2021-08-05 08:40:40|942.4|941.8|942|941.6|942.4|941.8|942|941.6|29
1628152850000|2021-08-05 08:40:50|942.2|941.8|942.2|941.8|942.2|942|942|941.6|1746
1628152870000|2021-08-05 08:41:10|942|941.6|941.8|941.4|942.2|941.6|941.6|941.4|5309
1628152880000|2021-08-05 08:41:20|941.6|941.6|941.6|941.2|941.6|941.6|941.4|941|5706
1628152890000|2021-08-05 08:41:30|941.8|941.4|941.8|941.4|942|941.6|941.8|941.4|141
1628152900000|2021-08-05 08:41:40|942|941.6|942|941.6|942|941.6|941.8|941.4|0
1628152910000|2021-08-05 08:41:50|941.8|941.4|941.8|941.4|942|941.6|941.8|941.4|0
1628152920000|2021-08-05 08:42:00|942|941.6|941.8|941.4|942|941.6|941.8|941.4|0
1628152940000|2021-08-05 08:42:20|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|461
1628152950000|2021-08-05 08:42:30||941||941.2||941.2||941|0
1628153030000|2021-08-05 08:43:50|941.4|941.4|941.8|941.4|942|941.8|941.4|941|14749
1628153040000|2021-08-05 08:44:00|942|941.6|942|941.6|942|941.6|942|941.6|0
1628153060000|2021-08-05 08:44:20|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|0
1628153070000|2021-08-05 08:44:30|942.4|942|942.2|941.8|942.4|942|942.2|941.8|0
1628153110000|2021-08-05 08:45:10|942.4|942|942.4|942|942.4|942|942.4|942|479
1628153170000|2021-08-05 08:46:10|942.2|941.8|941.8|941.4|942.2|941.8|941.6|941.2|3565
1628153180000|2021-08-05 08:46:20|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1628153190000|2021-08-05 08:46:30|941.4||941.6||941.6||941.4||0
1628153210000|2021-08-05 08:46:50|941.4|941.4|941.2|940.8|941.8|941.4|941.2|940.8|10421
1628153240000|2021-08-05 08:47:20|941|940.6|940.8|940.6|941|940.6|940.8|940.6|1368
1628153250000|2021-08-05 08:47:30|941||941||941||941||0
1628153270000|2021-08-05 08:47:50||940.8||940.6||940.8||940.6|0
1628153280000|2021-08-05 08:48:00||940.8||940.6||940.8||940.6|0
1628153290000|2021-08-05 08:48:10|941.2|940.8|941.2|941|941.4|941|941.2|940.6|319
1628153300000|2021-08-05 08:48:20|941.4|941.2|941.4|941|941.6|941.2|941.4|941|83
1628153310000|2021-08-05 08:48:30|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1628153320000|2021-08-05 08:48:40|941.4|941|941.4|941.2|941.6|941.2|941.4|941|1596
1628153330000|2021-08-05 08:48:50|941.6||941.6||941.6||941.4||0
1628153340000|2021-08-05 08:49:00|941.4||941.4||941.4||941.4||0
1628153350000|2021-08-05 08:49:10|941.6|941.4|941.6|941.2|941.6|941.4|941.6|941.2|782
1628153360000|2021-08-05 08:49:20||941.4||941.4||941.4||941.4|0
1628153370000|2021-08-05 08:49:30|941.8||941.8||941.8||941.8||0
1628153390000|2021-08-05 08:49:50|942|941.6|942|941.6|942|941.8|942|941.6|237
1628153400000|2021-08-05 08:50:00|942.2|941.8|942.2|941.8|942.2|942|942.2|941.8|2697
1628153420000|2021-08-05 08:50:20|942|941.6|942.2|941.8|942.2|941.8|942|941.6|0
1628153440000|2021-08-05 08:50:40|942||942.2||942.2||942||1000
1628153450000|2021-08-05 08:50:50|942|941.6|941.8|941.4|942.2|941.6|941.8|941.4|1029
1628153460000|2021-08-05 08:51:00|942|941.6|942.2|941.8|942.2|941.8|942|941.6|0
1628153470000|2021-08-05 08:51:10|942||942.2||942.2||942||0
1628153480000|2021-08-05 08:51:20|942|941.6|942|941.6|942.2|941.8|942|941.6|0
1628153500000|2021-08-05 08:51:40|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1628153520000|2021-08-05 08:52:00|941.6||941.6||941.8||941.6||0
1628153530000|2021-08-05 08:52:10|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|1317
1628153540000|2021-08-05 08:52:20|941.8|941.4|941.8|941.4|942|941.6|941.8|941.4|10708
1628153550000|2021-08-05 08:52:30|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1628153560000|2021-08-05 08:52:40|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1628153580000|2021-08-05 08:53:00|941.6||941.8||941.8||941.6||0
1628153620000|2021-08-05 08:53:40|942|941.6|942|941.6|942|941.6|942|941.6|4963
1628153640000|2021-08-05 08:54:00|941.8|941.4|941.8|941.4|942|941.6|941.6|941.4|3208
1628153650000|2021-08-05 08:54:10|942|941.6|942|941.6|942|941.6|942|941.6|0
1628153670000|2021-08-05 08:54:30|942.2|941.8|942.2|941.8|942.2|941.8|942|941.6|211
1628153680000|2021-08-05 08:54:40|942|941.6|942|941.6|942|941.6|942|941.6|0
1628153690000|2021-08-05 08:54:50|942.2|941.8|942.2|942|942.2|942|942.2|941.8|0
1628153700000|2021-08-05 08:55:00|942.4|942.2|942.4|942|942.6|942.2|942.4|942|227
1628153730000|2021-08-05 08:55:30||942.2||942.2||942.2||942|2000
1628153740000|2021-08-05 08:55:40|942.6|942|942.4|942|942.6|942|942.2|941.8|4285
1628153760000|2021-08-05 08:56:00||942.2||942.2||942.2||942.2|1700
1628153770000|2021-08-05 08:56:10||942||942||942||942|0
1628153790000|2021-08-05 08:56:30|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|7550
1628153830000|2021-08-05 08:57:10|942|941.6|942|941.6|942|941.6|942|941.6|0
1628153840000|2021-08-05 08:57:20|941.8||941.8||941.8||941.8||150
1628153850000|2021-08-05 08:57:30|941.6|941.4|941.6|941.4|941.8|941.6|941.6|941.4|479
1628153860000|2021-08-05 08:57:40|941.8|941.6|942.2|941.8|942.2|941.8|941.8|941.4|3380
1628153870000|2021-08-05 08:57:50|942||942.2||942.2||942||0
1628153890000|2021-08-05 08:58:10|||||||||100
1628153910000|2021-08-05 08:58:30||942||942||942||942|0
1628153920000|2021-08-05 08:58:40|942.4|942.2|942.6|942.2|942.8|942.4|942.2|942|1494
1628153940000|2021-08-05 08:59:00|942.4||942.4||942.4||942.4||0
1628153960000|2021-08-05 08:59:20|942.6||942.6||942.6||942.6||53
1628153990000|2021-08-05 08:59:50|942.4|942|942.4|942|942.4|942|942.4|942|894
1628154000000|2021-08-05 09:00:00|942.2|941.8|942|941.8|942.2|941.8|942|941.8|0
1628154020000|2021-08-05 09:00:20|942.2|942|942.2|941.8|942.2|942|942.2|941.8|227
1628154130000|2021-08-05 09:02:10|942.4|942|942.4|942|942.6|942.2|942.4|941.8|11107
1628154140000|2021-08-05 09:02:20||942.2||942||942.2||942|0
1628154150000|2021-08-05 09:02:30|942.2|942.2|942.2|941.8|942.2|942.2|942.2|941.8|113
1628154160000|2021-08-05 09:02:40|942|941.6|941.8|941.6|942|941.6|941.8|941.6|649
1628154170000|2021-08-05 09:02:50|942||942||942||942||0
1628154180000|2021-08-05 09:03:00|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|1
1628154190000|2021-08-05 09:03:10|942.4|942|942.2|941.8|942.4|942|942.2|941.8|0
1628154200000|2021-08-05 09:03:20|942.4|942|942.4|942|942.4|942|942.4|942|0
1628154220000|2021-08-05 09:03:40|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|461
1628154230000|2021-08-05 09:03:50|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.2|0
1628154240000|2021-08-05 09:04:00|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|0
1628154250000|2021-08-05 09:04:10|942.2|942|942.4|942|942.4|942.2|942.2|942|3412
1628154270000|2021-08-05 09:04:30|942.2|941.8|942|941.6|942.2|941.8|942|941.6|966
1628154300000|2021-08-05 09:05:00|942.2|941.8|941.8|941.4|942.2|941.8|941.8|941.4|0
1628154310000|2021-08-05 09:05:10|942|941.6|941.8|941.6|942|941.8|941.8|941.6|9572
1628154320000|2021-08-05 09:05:20|942|941.8|942|941.8|942|941.8|941.8|941.6|4972
1628154340000|2021-08-05 09:05:40|942.2||942.2||942.2||942.2||0
1628154350000|2021-08-05 09:05:50||942||941.8||942||941.8|0
1628154370000|2021-08-05 09:06:10|942|942|942.2|942|942.2|942|942|941.8|400
1628154420000|2021-08-05 09:07:00|942.4|942.2|942.8|942.6|942.8|942.6|942.4|942.2|3413
1628154430000|2021-08-05 09:07:10|943||943||943||942.8||0
1628154450000|2021-08-05 09:07:30|943.2|942.8|943.6|943.2|943.6|943.2|943.2|942.6|33389
1628154480000|2021-08-05 09:08:00|943.4|943|943.6|943.2|943.6|943.2|943.2|943|5436
1628154490000|2021-08-05 09:08:10||943.4||943.2||943.4||943.2|0
1628154510000|2021-08-05 09:08:30|943.8|943.4|943.8|943.4|943.8|943.6|943.8|943.2|600
1628154540000|2021-08-05 09:09:00||943.6||943.6||943.6||943.6|0
1628154560000|2021-08-05 09:09:20|944|943.4|944|943.6|944|943.8|944|943.4|892
1628154600000|2021-08-05 09:10:00|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|4249
1628154610000|2021-08-05 09:10:10|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|273
1628154620000|2021-08-05 09:10:20|943.4||943.6||943.6||943.4||488
1628154660000|2021-08-05 09:11:00|||||||||112
1628154700000|2021-08-05 09:11:40||943.4||943.2||943.4||943.2|225
1628154730000|2021-08-05 09:12:10|943.4|943|943.2|943|943.6|943|943.2|943|6832
1628154740000|2021-08-05 09:12:20|943|942.8|943.2|942.8|943.2|943|943|942.6|1858
1628154750000|2021-08-05 09:12:30|943.4|943|943.4|943|943.4|943.2|943.4|943|3618
1628154760000|2021-08-05 09:12:40|943.2|942.8|943.4|943|943.4|943|943.2|942.8|0
1628154780000|2021-08-05 09:13:00|943.2|942.8|942.6|942.2|943.2|942.8|942.6|942.2|1832
1628154800000|2021-08-05 09:13:20||942.4||942.4||942.4||942.4|0
1628154810000|2021-08-05 09:13:30|942.8|942.6|943|942.6|943|942.6|942.8|942.6|1
1628154840000|2021-08-05 09:14:00|942.8|942.4|943|942.6|943|942.6|942.6|942.4|2719
1628154880000|2021-08-05 09:14:40|942.8||943||943||942.8||0
1628154890000|2021-08-05 09:14:50|942.8||943||943||942.8||0
1628154900000|2021-08-05 09:15:00|943.2|942.8|943.2|942.8|943.2|943|943.2|942.6|1
1628154920000|2021-08-05 09:15:20|943|942.6|943|942.6|943|942.6|942.8|942.6|658
1628154930000|2021-08-05 09:15:30|942.8|942.4|943.2|942.8|943.2|943|942.6|942.4|2174
1628154990000|2021-08-05 09:16:30|943|943|942.8|942.6|943.2|943|942.8|942.6|6919
1628155040000|2021-08-05 09:17:20|943|942.8|943|942.6|943|942.8|942.8|942.6|4002
1628155050000|2021-08-05 09:17:30|||||||||1000
1628155060000|2021-08-05 09:17:40|942.8|942.4|942.8|942.4|943|942.6|942.6|942.4|4349
1628155080000|2021-08-05 09:18:00|942.6||942.6||942.6||942.6||0
1628155100000|2021-08-05 09:18:20|942.4|942.2|942.2|941.8|942.4|942.2|942.2|941.8|1786
1628155110000|2021-08-05 09:18:30|942||942.2||942.2||942||135
1628155120000|2021-08-05 09:18:40|942|941.6|942|941.6|942|941.6|941.8|941.6|1005
1628155160000|2021-08-05 09:19:20|942.2|941.8|942.2|941.8|942.2|942|942.2|941.6|3202
1628155190000|2021-08-05 09:19:50|942.4|942|942.6|942.2|942.6|942.2|942.4|942|290
1628155200000|2021-08-05 09:20:00|||||||||20
1628155210000|2021-08-05 09:20:10|942.8|942.4|943|942.6|943|942.6|942.8|942.4|4709
1628155220000|2021-08-05 09:20:20|||||||||800
1628155270000|2021-08-05 09:21:10|942.8|942.4|942.8|942.4|943|942.4|942.6|942.4|4321
1628155280000|2021-08-05 09:21:20|943|942.6|942.8|942.6|943|942.6|942.8|942.6|0
1628155290000|2021-08-05 09:21:30|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|712
1628155320000|2021-08-05 09:22:00|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942.2|830
1628155330000|2021-08-05 09:22:10|942.8|942.4|942.4|942.2|942.8|942.4|942.4|942.2|1443
1628155340000|2021-08-05 09:22:20|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.2|354
1628155360000|2021-08-05 09:22:40|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942.2|1500
1628155370000|2021-08-05 09:22:50|942.8|942.2|942.8|942.6|943|942.6|942.8|942.2|1437
1628155380000|2021-08-05 09:23:00|943|942.8|943.2|942.8|943.2|943|943|942.8|14846
1628155390000|2021-08-05 09:23:10|943||943.2||943.2||943||0
1628155400000|2021-08-05 09:23:20||943||943||943||942.8|0
1628155410000|2021-08-05 09:23:30||942.8||942.8||942.8||942.8|0
1628155450000|2021-08-05 09:24:10|943|942.6|942.8|942.6|943|942.6|942.8|942.6|1988
1628155490000|2021-08-05 09:24:50|942.6|942.4|942.4|942|942.8|942.4|942.2|942|11297
1628155580000|2021-08-05 09:26:20|942.2|941.8|942|941.6|942.4|941.8|942|941.6|9832
1628155610000|2021-08-05 09:26:50|941.8|941.4|941.8|941.4|942|941.6|941.6|941.4|7941
1628155620000|2021-08-05 09:27:00|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941.2|0
1628155630000|2021-08-05 09:27:10||941.2||941.2||941.4||941.2|0
1628155640000|2021-08-05 09:27:20|941.4||941.4||941.4||941.4||106
1628155650000|2021-08-05 09:27:30|||||||||100
1628155660000|2021-08-05 09:27:40|941.2|941|941.2|941|941.2|941|941.2|940.8|5611
1628155670000|2021-08-05 09:27:50|||||||||1788
1628155680000|2021-08-05 09:28:00|941.4|940.8|940.6|940.2|941.4|940.8|940.4|940|2162
1628155690000|2021-08-05 09:28:10|940.4|940|940.4|940|940.4|940|940.4|940|6094
1628155700000|2021-08-05 09:28:20|940.2|939.8|939.8|939.4|940.2|939.8|939.8|939.4|4302
1628155710000|2021-08-05 09:28:30||939.6||939.4||939.6||939.4|0
1628155720000|2021-08-05 09:28:40|939.6|939.6|939.6|939.2|939.6|939.6|939.4|939.2|780
1628155730000|2021-08-05 09:28:50|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1628155760000|2021-08-05 09:29:20|||||||||100
1628155820000|2021-08-05 09:30:20|940|939.6|940.2|939.8|940.4|940|940|939.6|4031
1628155860000|2021-08-05 09:31:00|940|939.6|939.8|939.6|940|939.6|939.8|939.6|1546
1628155870000|2021-08-05 09:31:10|940|939.4|940.2|940|940.2|940|940|939.4|5099
1628155890000|2021-08-05 09:31:30|940|939.8|940|939.6|940|939.8|939.8|939.6|2041
1628155910000|2021-08-05 09:31:50|940.2|939.8|940.2|939.8|940.2|940|940|939.8|4333
1628155920000|2021-08-05 09:32:00||940||940||940||939.8|0
1628155930000|2021-08-05 09:32:10|||||||||100
1628155950000|2021-08-05 09:32:30|940|939.8|940.2|939.8|940.2|939.8|940|939.8|1974
1628155970000|2021-08-05 09:32:50||940||940||940||940|0
1628155990000|2021-08-05 09:33:10|940|939.8|940.2|940|940.2|940|940|939.8|420
1628156010000|2021-08-05 09:33:30|940.4||940.4||940.4||940.4||0
1628156050000|2021-08-05 09:34:10|940.6|940.2|940.6|940.2|940.8|940.4|940.6|940.2|800
1628156060000|2021-08-05 09:34:20|940.4||940.4||940.4||940.4||0
1628156070000|2021-08-05 09:34:30|940.2|940|940.4|940|940.4|940|940.2|940|2108
1628156100000|2021-08-05 09:35:00|940.2|940.2|940.2|939.8|940.4|940.2|940|939.8|7368
1628156180000|2021-08-05 09:36:20|||||||||100
1628156190000|2021-08-05 09:36:30|940|939.6|940.2|939.8|940.2|939.8|939.8|939.6|5513
1628156220000|2021-08-05 09:37:00|940|939.6|940|939.6|940|939.6|939.8|939.6|2489
1628156240000|2021-08-05 09:37:20|939.8|939.4|939.8|939.6|940|939.6|939.6|939.4|9202
1628156260000|2021-08-05 09:37:40|940|939.8|939.8|939.4|940|939.8|939.6|939.4|2290
1628156270000|2021-08-05 09:37:50|939.6||939.6||939.6||939.6||0
1628156330000|2021-08-05 09:38:50|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|1243
1628156340000|2021-08-05 09:39:00||939.6||939.4||939.6||939.4|13
1628156350000|2021-08-05 09:39:10|939.6||939.8||939.8||939.6||0
1628156360000|2021-08-05 09:39:20||939.6||939.6||939.6||939.6|10
1628156370000|2021-08-05 09:39:30||939.4||939.4||939.4||939.4|1650
1628156390000|2021-08-05 09:39:50|940|939.6|940|939.8|940|939.8|940|939.4|239
1628156400000|2021-08-05 09:40:00|939.8|939.6|939.6|939.2|939.8|939.6|939.4|939.2|2969
1628156410000|2021-08-05 09:40:10|939.4|939|939.4|939|939.4|939|939.4|939|0
1628156420000|2021-08-05 09:40:20|939.2|938.8|939.4|939|939.4|939.2|939.2|938.8|0
1628156430000|2021-08-05 09:40:30|939.2|938.8|939.4|939.2|939.4|939.2|939.2|938.8|1062
1628156440000|2021-08-05 09:40:40|939.6|939.4|939.4|939|939.6|939.4|939.4|939|3364
1628156480000|2021-08-05 09:41:20||939.2||939.2||939.2||939.2|0
1628156490000|2021-08-05 09:41:30|939.6|939.4|939.6|939.2|939.8|939.4|939.6|939.2|3946
1628156510000|2021-08-05 09:41:50|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939.2|0
1628156520000|2021-08-05 09:42:00|939.4||939.6||939.6||939.4||0
1628156600000|2021-08-05 09:43:20|939.4|939.4|939.6|939.4|939.6|939.4|939.4|939.4|2137
1628156610000|2021-08-05 09:43:30|939.8||939.8||939.8||939.8||0
1628156640000|2021-08-05 09:44:00|939.6||939.8||939.8||939.6||0
1628156650000|2021-08-05 09:44:10|939.6||939.8||939.8||939.6||0
1628156710000|2021-08-05 09:45:10|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|2726
1628156720000|2021-08-05 09:45:20|939.4||939.4||939.4||939.4||0
1628156730000|2021-08-05 09:45:30|939.2|939|939|938.8|939.4|939|938.8|938.6|3730
1628156740000|2021-08-05 09:45:40||938.6||938.6||938.6||938.6|0
1628156750000|2021-08-05 09:45:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|242
1628156760000|2021-08-05 09:46:00||938.6||938.4||938.6||938.4|0
1628156770000|2021-08-05 09:46:10|939|938.6|939|938.6|939|938.6|939|938.6|0
1628156810000|2021-08-05 09:46:50|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|3852
1628156820000|2021-08-05 09:47:00|938.4|938|938.2|938|938.6|938|938.2|938|2000
1628156850000|2021-08-05 09:47:30|938.4|938.2|938.4|938|938.4|938.2|938.4|938|2933
1628156880000|2021-08-05 09:48:00|938.2||938.2||938.2||938.2||0
1628156890000|2021-08-05 09:48:10|938.4|938.2|938.4|938|938.4|938.2|938.4|938|1072
1628156900000|2021-08-05 09:48:20|938.2||938.2||938.2||938.2||0
1628156910000|2021-08-05 09:48:30|938.4|938.2|938.4|938|938.4|938.2|938.4|938|853
1628156920000|2021-08-05 09:48:40|938.2||938.2||938.4||938.2||0
1628156940000|2021-08-05 09:49:00|938|937.8|938|937.6|938|937.8|937.8|937.6|5287
1628156960000|2021-08-05 09:49:20|938.2|937.8|938.6|938.4|938.8|938.6|938.2|937.6|10088
1628156980000|2021-08-05 09:49:40||938.2||938.4||938.4||938.2|0
1628156990000|2021-08-05 09:49:50|938.8|938.6|938.8|938.6|938.8|938.6|938.6|938.4|4620
1628157000000|2021-08-05 09:50:00|939||939||939||939||0
1628157010000|2021-08-05 09:50:10|939.2|938.8|939.2|938.8|939.2|939|939.2|938.6|1194
1628157040000|2021-08-05 09:50:40|939|938.6|938.8|938.6|939.2|938.6|938.8|938.6|1620
1628157050000|2021-08-05 09:50:50|938.6|938.4|938.6|938.4|938.8|938.4|938.6|938.4|7273
1628157060000|2021-08-05 09:51:00|938.8||938.8||938.8||938.6||488
1628157070000|2021-08-05 09:51:10|938.6||938.6||938.8||938.6||0
1628157080000|2021-08-05 09:51:20|938.8|938.2|938.4|938|938.8|938.2|938.4|938|1359
1628157090000|2021-08-05 09:51:30|938.2|937.8|938.4|938|938.4|938|938.2|937.8|1106
1628157110000|2021-08-05 09:51:50|938.2|937.8|938|937.6|938.2|937.8|938|937.6|5280
1628157120000|2021-08-05 09:52:00||937.8||937.6||937.8||937.6|0
1628157130000|2021-08-05 09:52:10||937.8||937.8||937.8||937.6|0
1628157150000|2021-08-05 09:52:30|937.8|937.6|937.6|937.2|937.8|937.6|937.6|937.2|533
1628157180000|2021-08-05 09:53:00|937.8|937.4|937.8|937.4|938|937.6|937.8|937.4|1597
1628157190000|2021-08-05 09:53:10|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|0
1628157210000|2021-08-05 09:53:30|938|937.6|938|937.6|938|937.8|938|937.6|1245
1628157230000|2021-08-05 09:53:50|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|492
1628157240000|2021-08-05 09:54:00||937.4||937.2||937.4||937.2|0
1628157260000|2021-08-05 09:54:20|937.8|937.4|937.8|937.6|938|937.6|937.8|937.4|1830
1628157270000|2021-08-05 09:54:30|938|937.8|938|937.6|938|937.8|938|937.6|1223
1628157280000|2021-08-05 09:54:40|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|461
1628157290000|2021-08-05 09:54:50|938.4|938|938.4|938|938.4|938|938.4|938|0
1628157300000|2021-08-05 09:55:00|938.2|937.8|938.2|937.8|938.4|937.8|938|937.8|2078
1628157310000|2021-08-05 09:55:10|938|937.4|937.8|937.4|938.2|937.4|937.8|937.4|17277
1628157320000|2021-08-05 09:55:20|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|8505
1628157340000|2021-08-05 09:55:40|937.6||937.8||937.8||937.6||0
1628157350000|2021-08-05 09:55:50|938|937.6|938.4|938|938.4|938|938|937.4|3301
1628157360000|2021-08-05 09:56:00|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1628157370000|2021-08-05 09:56:10|938.4|938|938.4|938|938.4|938|938.4|938|0
1628157380000|2021-08-05 09:56:20||937.8||938||938||937.8|0
1628157410000|2021-08-05 09:56:50|938.6|938.2|938.6|938.2|938.8|938.4|938.6|938|228
1628157430000|2021-08-05 09:57:10|938.4|938|938|937.6|938.6|938|937.8|937.4|6530
1628157440000|2021-08-05 09:57:20|937.8|937.4|937.8|937.4|938|937.6|937.8|937.4|0
1628157450000|2021-08-05 09:57:30|938|937.6|938|937.6|938|937.8|938|937.6|1538
1628157460000|2021-08-05 09:57:40|938.2|937.8|938|937.6|938.2|937.8|938|937.6|0
1628157470000|2021-08-05 09:57:50|938.2|937.8|938|937.6|938.2|937.8|938|937.6|0
1628157490000|2021-08-05 09:58:10|938.2|937.8|938|937.6|938.2|937.8|938|937.6|0
1628157500000|2021-08-05 09:58:20|938.2|937.8|938|937.6|938.2|937.8|938|937.6|0
1628157510000|2021-08-05 09:58:30|938.2|937.8|938|937.6|938.2|937.8|938|937.6|0
1628157520000|2021-08-05 09:58:40|938.2|937.8|938.2|937.8|938.2|938|938|937.6|0
1628157580000|2021-08-05 09:59:40|938||938.2||938.2||938||0
1628157600000|2021-08-05 10:00:00|938|937.6|938|937.8|938.2|937.8|937.8|937.6|1770
1628157610000|2021-08-05 10:00:10|938.2|938|938.2|937.8|938.2|938|938.2|937.8|1914
1628157620000|2021-08-05 10:00:20|938.4|938|938.6|938.2|938.6|938.2|938.4|937.8|1441
1628157640000|2021-08-05 10:00:40|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.4|182
1628157650000|2021-08-05 10:00:50|938.6|938.2|938.4|938.2|938.8|938.2|938.4|938.2|108
1628157660000|2021-08-05 10:01:00|938.6|938.4|938.6|938.2|938.8|938.4|938.6|938.2|1430
1628157670000|2021-08-05 10:01:10|938.4|938.4|938.8|938.4|938.8|938.4|938.4|938.2|286
1628157680000|2021-08-05 10:01:20|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|1350
1628157690000|2021-08-05 10:01:30|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|0
1628157710000|2021-08-05 10:01:50|938.4|938|938.2|938|938.6|938|938.2|938|3742
1628157720000|2021-08-05 10:02:00|938.4||938.4||938.4||938.4||307
1628157730000|2021-08-05 10:02:10|938.2|938.2|938.2|938|938.6|938.2|938.2|938|9171
1628157740000|2021-08-05 10:02:20|938|937.8|938.2|937.8|938.2|937.8|938|937.8|163
1628157750000|2021-08-05 10:02:30|||||||||500
1628157790000|2021-08-05 10:03:10|938.4|938|938.6|938.2|938.6|938.4|938.4|937.8|8987
1628157810000|2021-08-05 10:03:30|938.4|938|938.4|938|938.4|938|938.4|938|0
1628157820000|2021-08-05 10:03:40|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1628157860000|2021-08-05 10:04:20|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.4|3887
1628157880000|2021-08-05 10:04:40|939|938.6|939.2|938.8|939.2|938.8|939|938.6|1231
1628157890000|2021-08-05 10:04:50|939|938.6|939.2|938.8|939.2|938.8|939|938.6|2022
1628157900000|2021-08-05 10:05:00|939|938.6|938.8|938.6|939|938.6|938.8|938.6|1373
1628157910000|2021-08-05 10:05:10|939|938.8|939.2|938.8|939.2|938.8|939|938.8|21115
1628157920000|2021-08-05 10:05:20|939|938.6|939|938.6|939.2|938.6|938.8|938.6|2632
1628157930000|2021-08-05 10:05:30|938.8||938.8||938.8||938.8||0
1628157950000|2021-08-05 10:05:50|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|1986
1628157990000|2021-08-05 10:06:30|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.4|7829
1628158000000|2021-08-05 10:06:40|938.6||938.6||938.6||938.6||997
1628158030000|2021-08-05 10:07:10|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|364
1628158080000|2021-08-05 10:08:00|938.6|938.2|938.4|938|938.8|938.2|938.4|938|6853
1628158090000|2021-08-05 10:08:10|938.2|937.8|938.2|937.8|938.4|937.8|938.2|937.8|0
1628158100000|2021-08-05 10:08:20||938||938||938||937.8|0
1628158110000|2021-08-05 10:08:30||937.8||937.8||937.8||937.8|0
1628158120000|2021-08-05 10:08:40|938.4|938|938.4|938.2|938.4|938.2|938.4|938|2563
1628158130000|2021-08-05 10:08:50|938.8|938.6|938.6|938.2|938.8|938.6|938.6|938.2|10764
1628158140000|2021-08-05 10:09:00|938.4||938.4||938.4||938.4||0
1628158150000|2021-08-05 10:09:10|938.6|938|938.2|938|938.6|938|938.2|938|4332
1628158160000|2021-08-05 10:09:20|938.4|938.2|938.6|938.4|938.6|938.4|938.4|938|7421
1628158190000|2021-08-05 10:09:50||938.2||938.2||938.2||938.2|1815
1628158210000|2021-08-05 10:10:10|938.4||938.4||938.6||938.4||0
1628158220000|2021-08-05 10:10:20||938||938||938||938|259
1628158230000|2021-08-05 10:10:30|938.2||938.2||938.2||938.2||0
1628158240000|2021-08-05 10:10:40||937.8||937.8||937.8||937.8|0
1628158260000|2021-08-05 10:11:00|938||938||938||938||0
1628158270000|2021-08-05 10:11:10|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|581
1628158290000|2021-08-05 10:11:30|938|937.6|937.8|937.4|938|937.8|937.8|937.4|8844
1628158320000|2021-08-05 10:12:00|937.6||937.8||937.8||937.6||0
1628158360000|2021-08-05 10:12:40|937.6||937.8||937.8||937.6||0
1628158390000|2021-08-05 10:13:10|937.6||937.8||937.8||937.6||0
1628158470000|2021-08-05 10:14:30|937.6|937.2|937.4|937.2|937.8|937.2|937.4|937.2|3278
1628158500000|2021-08-05 10:15:00|937.2|937|937.2|936.8|937.2|937|937.2|936.8|4287
1628158540000|2021-08-05 10:15:40|937||937.2||937.2||937||0
1628158560000|2021-08-05 10:16:00|937|936.6|936.8|936.6|937|936.6|936.8|936.6|1225
1628158590000|2021-08-05 10:16:30|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|3889
1628158600000|2021-08-05 10:16:40|||||||||128
1628158610000|2021-08-05 10:16:50|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.4|4043
1628158620000|2021-08-05 10:17:00|936.6|936.4|936.4|936|936.6|936.4|936.4|936|2496
1628158630000|2021-08-05 10:17:10||936.2||936||936.2||936|0
1628158640000|2021-08-05 10:17:20||936.2||936.2||936.2||936.2|0
1628158650000|2021-08-05 10:17:30|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|7719
1628158680000|2021-08-05 10:18:00|936.4||936.4||936.4||936.4||0
1628158690000|2021-08-05 10:18:10|936.6||936.6||936.6||936.6||0
1628158720000|2021-08-05 10:18:40|||||||||2
1628158740000|2021-08-05 10:19:00|936.4|936|936.4|936|936.6|936.2|936.2|936|7690
1628158780000|2021-08-05 10:19:40|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|6806
1628158790000|2021-08-05 10:19:50|936|935.6|936|935.6|936|935.6|936|935.6|0
1628158800000|2021-08-05 10:20:00|935.8|935.4|935.8|935.6|935.8|935.6|935.6|935.4|3363
1628158810000|2021-08-05 10:20:10||935.4||935.4||935.6||935.4|2541
1628158840000|2021-08-05 10:20:40|935.6||935.8||935.8||935.6||1121
1628158890000|2021-08-05 10:21:30|936|935.6|936|935.6|936.2|935.8|936|935.6|12083
1628158900000|2021-08-05 10:21:40|935.8||935.8||935.8||935.8||0
1628158910000|2021-08-05 10:21:50|||||||||2300
1628158920000|2021-08-05 10:22:00|||||||||158
1628158930000|2021-08-05 10:22:10||935.4||935.4||935.4||935.4|1750
1628158950000|2021-08-05 10:22:30|935.6||935.8||935.8||935.6||16486
1628158980000|2021-08-05 10:23:00|||||||||575
1628158990000|2021-08-05 10:23:10||935.6||935.6||935.6||935.6|0
1628159000000|2021-08-05 10:23:20|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935|2295
1628159010000|2021-08-05 10:23:30|935.6|935.4|935.6|935.4|935.6|935.4|935.4|935.2|6132
1628159020000|2021-08-05 10:23:40|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|1522
1628159030000|2021-08-05 10:23:50||935.4||935.4||935.4||935.4|258
1628159040000|2021-08-05 10:24:00||935.2||935.2||935.2||935.2|2423
1628159070000|2021-08-05 10:24:30|935.4|935|935.2|935|935.4|935|935.2|935|832
1628159090000|2021-08-05 10:24:50|935.4||935.4||935.4||935.4||653
1628159110000|2021-08-05 10:25:10||935.2||935||935.2||935|4
1628159120000|2021-08-05 10:25:20|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935.2|2788
1628159130000|2021-08-05 10:25:30||935||935.2||935.2||935|0
1628159170000|2021-08-05 10:26:10|935.2|935|935.2|935|935.2|935|935.2|935|2434
1628159180000|2021-08-05 10:26:20|935.4||935.4||935.4||935.4||550
1628159200000|2021-08-05 10:26:40|935.2||935.4||935.4||935.2||2186
1628159210000|2021-08-05 10:26:50|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|4265
1628159230000|2021-08-05 10:27:10|935.4||935.4||935.4||935.4||0
1628159260000|2021-08-05 10:27:40|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935.2|3014
1628159270000|2021-08-05 10:27:50|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|2010
1628159280000|2021-08-05 10:28:00|935.8|935.2|935.8|935.6|935.8|935.6|935.6|935.2|14741
1628159300000|2021-08-05 10:28:20|936|935.8|936.2|936|936.2|936|936|935.8|3291
1628159310000|2021-08-05 10:28:30||935.8||935.8||935.8||935.8|4
1628159360000|2021-08-05 10:29:20|936|936|936.2|936|936.2|936|936|936|0
1628159390000|2021-08-05 10:29:50|936.4|936.2|936.6|936.2|936.8|936.4|936.4|936|5275
1628159400000|2021-08-05 10:30:00|936.4|936|936.4|936|936.6|936|936.2|936|2637
1628159410000|2021-08-05 10:30:10|936.6|936.2|936.8|936.4|936.8|936.6|936.6|936|6850
1628159420000|2021-08-05 10:30:20||936.6||936.6||936.6||936.6|0
1628159430000|2021-08-05 10:30:30|937|936.8|937.6|937.4|937.6|937.4|937|936.8|8946
1628159440000|2021-08-05 10:30:40|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937|721
1628159450000|2021-08-05 10:30:50|937.4|937|937.4|937|937.4|937.2|937.2|937|5706
1628159470000|2021-08-05 10:31:10||937.2||937||937.2||937|0
1628159480000|2021-08-05 10:31:20||937.2||937.2||937.2||937.2|0
1628159520000|2021-08-05 10:32:00||937||937||937||937|0
1628159530000|2021-08-05 10:32:10|937.2|936.8|937.2|936.8|937.4|936.8|937|936.6|7664
1628159540000|2021-08-05 10:32:20|937|937|937|936.8|937.2|937|937|936.8|5171
1628159550000|2021-08-05 10:32:30|937.2|937|937.2|936.8|937.2|937|937.2|936.8|2726
1628159560000|2021-08-05 10:32:40||937||937||937||937|0
1628159580000|2021-08-05 10:33:00||936.8||937||937||936.8|0
1628159590000|2021-08-05 10:33:10|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|2818
1628159600000|2021-08-05 10:33:20||937||937||937||937|0
1628159650000|2021-08-05 10:34:10|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|1864
1628159660000|2021-08-05 10:34:20|937.8|937.2|937.2|937|937.8|937.2|937.2|937|801
1628159670000|2021-08-05 10:34:30|937.4||937.4||937.4||937.4||0
1628159700000|2021-08-05 10:35:00|937.2|936.8|936.8|936.6|937.4|936.8|936.8|936.6|2606
1628159710000|2021-08-05 10:35:10|936.6|936.4|936.8|936.6|936.8|936.6|936.4|936.2|3580
1628159720000|2021-08-05 10:35:20||936.4||936.4||936.4||936.4|484
1628159730000|2021-08-05 10:35:30|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|3165
1628159740000|2021-08-05 10:35:40|||||||||900
1628159810000|2021-08-05 10:36:50|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|1992
1628159820000|2021-08-05 10:37:00|936.4|936|936.4|936|936.6|936.2|936.4|936|0
1628159830000|2021-08-05 10:37:10|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936|1979
1628159870000|2021-08-05 10:37:50||936.6||936.4||936.6||936.4|0
1628159880000|2021-08-05 10:38:00|937|936.6|937.2|937|937.2|937|937|936.4|3009
1628159890000|2021-08-05 10:38:10||936.8||936.8||936.8||936.8|684
1628159910000|2021-08-05 10:38:30||937||936.8||937||936.8|0
1628159920000|2021-08-05 10:38:40|937.4|937|937.4|937|937.4|937.2|937.4|936.8|639
1628159930000|2021-08-05 10:38:50|937.6|937.2|937.6|937.2|937.6|937.4|937.4|937|1616
1628159940000|2021-08-05 10:39:00|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|456
1628159950000|2021-08-05 10:39:10|937.6|937.2|937.6|937.2|937.8|937.2|937.4|937.2|475
1628159960000|2021-08-05 10:39:20|937.4||937.4||937.4||937.4||0
1628159970000|2021-08-05 10:39:30|937.2|937|937|936.6|937.2|937|937|936.6|5897
1628159980000|2021-08-05 10:39:40|937.2|936.8|937.2|937|937.4|937.2|937.2|936.8|8351
1628160040000|2021-08-05 10:40:40|937.4|937.2|937.6|937.2|937.8|937.4|937.4|937.2|2307
1628160050000|2021-08-05 10:40:50|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1628160060000|2021-08-05 10:41:00|937.6|937.6|937.6|937.4|937.8|937.6|937.6|937.4|3471
1628160070000|2021-08-05 10:41:10|937.8||937.8||937.8||937.8||1121
1628160090000|2021-08-05 10:41:30||937.6||937.6||937.6||937.6|46
1628160100000|2021-08-05 10:41:40|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|2426
1628160110000|2021-08-05 10:41:50||937.6||937.4||937.6||937.4|0
1628160120000|2021-08-05 10:42:00||937.6||937.6||937.6||937.6|0
1628160130000|2021-08-05 10:42:10||937.4||937.6||937.6||937.4|0
1628160150000|2021-08-05 10:42:30|938|937.8|938|937.6|938.2|937.8|937.8|937.6|4471
1628160160000|2021-08-05 10:42:40|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1628160170000|2021-08-05 10:42:50|937.6|937.2|937.4|937.2|937.8|937.2|937.4|937.2|1385
1628160180000|2021-08-05 10:43:00|937.6|937|937.4|937|937.6|937|937.4|937|3544
1628160200000|2021-08-05 10:43:20||937.2||937||937.2||937|0
1628160230000|2021-08-05 10:43:50|937.2|936.8|937|936.8|937.4|936.8|937|936.6|3430
1628160240000|2021-08-05 10:44:00|936.8|936.6|937|936.6|937|936.6|936.8|936.4|91
1628160260000|2021-08-05 10:44:20|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1628160270000|2021-08-05 10:44:30|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1628160300000|2021-08-05 10:45:00||936.4||936.2||936.4||936.2|0
1628160340000|2021-08-05 10:45:40|936.8|936.4|937|936.6|937|936.6|936.8|936.4|2321
1628160360000|2021-08-05 10:46:00|936.8||937||937||936.8||180
1628160370000|2021-08-05 10:46:10|936.8|936.4|936.6|936.4|937|936.4|936.6|936.4|3226
1628160380000|2021-08-05 10:46:20|936.8|936.6|936.8|936.4|937|936.6|936.8|936.4|1571
1628160390000|2021-08-05 10:46:30||936.6||936.4||936.6||936.4|0
1628160420000|2021-08-05 10:47:00|937|936.6|937|936.6|937|936.8|937|936.6|1039
1628160450000|2021-08-05 10:47:30|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|1000
1628160460000|2021-08-05 10:47:40|936.8||936.8||936.8||936.6||0
1628160530000|2021-08-05 10:48:50||936.6||936.4||936.6||936.4|0
1628160590000|2021-08-05 10:49:50|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|0
1628160600000|2021-08-05 10:50:00|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|4652
1628160610000|2021-08-05 10:50:10|936.8|936.4|937|936.8|937|936.8|936.6|936.4|1891
1628160620000|2021-08-05 10:50:20|937.2|936.6|937|936.8|937.2|936.8|936.8|936.6|1794
1628160640000|2021-08-05 10:50:40|937.2|937|937.2|936.8|937.2|937|937.2|936.8|349
1628160670000|2021-08-05 10:51:10|937|936.6|937|936.6|937.2|936.6|936.8|936.6|6053
1628160680000|2021-08-05 10:51:20|936.8|936.4|936.8|936.4|937|936.6|936.6|936.4|4158
1628160690000|2021-08-05 10:51:30|937|936.6|936.8|936.4|937|936.8|936.8|936.4|1121
1628160700000|2021-08-05 10:51:40|937|936.6|936.8|936.4|937|936.8|936.8|936.4|1138
1628160710000|2021-08-05 10:51:50|937|936.6|937|936.6|937|936.6|937|936.6|0
1628160750000|2021-08-05 10:52:30|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1628160760000|2021-08-05 10:52:40|937|936.6|937|936.6|937|936.8|937|936.4|0
1628160780000|2021-08-05 10:53:00|936.8|936.4|936.6|936.2|937|936.4|936.4|936.2|4483
1628160790000|2021-08-05 10:53:10|936.4|936|936.2|935.8|936.4|936|936.2|935.8|0
1628160800000|2021-08-05 10:53:20|936|936|936.2|935.8|936.2|936|936|935.8|1121
1628160810000|2021-08-05 10:53:30|936|935.6|936|935.6|936|935.8|935.8|935.6|2712
1628160860000|2021-08-05 10:54:20|935.8||935.8||935.8||935.8||1238
1628160870000|2021-08-05 10:54:30|936||936||936||935.8||0
1628160890000|2021-08-05 10:54:50|935.8||935.8||936||935.8||0
1628160900000|2021-08-05 10:55:00|936||936||936||936||0
1628160920000|2021-08-05 10:55:20|936.2|935.8|936.4|936|936.4|936|936.2|935.6|3295
1628160940000|2021-08-05 10:55:40|936.2|935.8|936|935.8|936.2|935.8|936|935.8|2512
1628160950000|2021-08-05 10:55:50|936.2||936.2||936.2||936||0
1628160980000|2021-08-05 10:56:20|936|935.6|935.8|935.6|936|935.6|935.8|935.6|2064
1628161000000|2021-08-05 10:56:40|935.6|935.4|935.6|935.4|935.8|935.4|935.6|935.2|10519
1628161010000|2021-08-05 10:56:50|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|3777
1628161050000|2021-08-05 10:57:30|935.6|935.6|935.8|935.6|935.8|935.6|935.6|935.4|4699
1628161060000|2021-08-05 10:57:40|935.6|935.4|935.6|935.2|935.8|935.6|935.6|935.2|2101
1628161080000|2021-08-05 10:58:00|935.4||935.6||935.6||935.4||0
1628161100000|2021-08-05 10:58:20|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1628161120000|2021-08-05 10:58:40|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1628161140000|2021-08-05 10:59:00|935.4|935|935.2|935|935.4|935|935.2|935|1477
1628161190000|2021-08-05 10:59:50||934.8||934.8||934.8||934.8|2474
1628161230000|2021-08-05 11:00:30|935|934.6|935|934.6|935|934.6|935|934.6|3143
1628161240000|2021-08-05 11:00:40|935.2|934.8|935.4|935|935.4|935.2|935.2|934.6|6437
1628161250000|2021-08-05 11:00:50|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1628161270000|2021-08-05 11:01:10|935.4|935|935.2|935|935.4|935|935.2|935|0
1628161280000|2021-08-05 11:01:20|935|934.8|935|934.6|935|934.8|935|934.6|2024
1628161290000|2021-08-05 11:01:30|||||||||266
1628161310000|2021-08-05 11:01:50|934.8||935||935||934.8||806
1628161320000|2021-08-05 11:02:00|935.2|934.8|935.4|935|935.4|935|935.2|934.6|4113
1628161350000|2021-08-05 11:02:30|935.2|935.2|935.2|935|935.4|935.2|935.2|935|1
1628161360000|2021-08-05 11:02:40|935|934.8|935.2|934.8|935.2|934.8|935|934.8|26
1628161370000|2021-08-05 11:02:50||935||935||935||934.8|46
1628161380000|2021-08-05 11:03:00|935|934.8|935.4|935|935.4|935|935|934.8|234
1628161390000|2021-08-05 11:03:10|935.6|935.2|935.8|935.4|936|935.8|935.6|935.2|723
1628161440000|2021-08-05 11:04:00|||||||||250
1628161450000|2021-08-05 11:04:10||935.6||935.6||935.6||935.4|0
1628161470000|2021-08-05 11:04:30|936|935.8|936|935.6|936.2|936|936|935.6|4139
1628161480000|2021-08-05 11:04:40|935.8||936||936||935.8||0
1628161490000|2021-08-05 11:04:50|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|5304
1628161500000|2021-08-05 11:05:00|936||936.2||936.2||936||0
1628161510000|2021-08-05 11:05:10|936.4|936|937|936.6|937|936.6|936.4|936|2422
1628161520000|2021-08-05 11:05:20|936.8|936.4|937|936.6|937|936.6|936.8|936.4|3343
1628161530000|2021-08-05 11:05:30|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1628161540000|2021-08-05 11:05:40|937|936.6|936.8|936.6|937.2|937|936.8|936.4|10377
1628161550000|2021-08-05 11:05:50|937|936.8|937.2|936.8|937.4|937|937|936.8|1073
1628161560000|2021-08-05 11:06:00|937|936.6|937|936.6|937|936.6|936.8|936.6|1225
1628161580000|2021-08-05 11:06:20|937.2|936.8|936.8|936.6|937.2|937|936.8|936.6|9232
1628161590000|2021-08-05 11:06:30|937|936.8|937|936.6|937.2|936.8|937|936.6|1178
1628161600000|2021-08-05 11:06:40|937.2|936.8|937|936.6|937.2|936.8|937|936.6|0
1628161610000|2021-08-05 11:06:50|937.2|936.8|937.4|937|937.4|937|937|936.6|4316
1628161620000|2021-08-05 11:07:00|937.2|936.8|937.2|936.8|937.4|937|937.2|936.8|3477
1628161630000|2021-08-05 11:07:10|937|936.6|937|936.6|937|936.6|937|936.6|597
1628161640000|2021-08-05 11:07:20|936.8|936.4|936.4|936|937|936.4|936.4|936|1714
1628161650000|2021-08-05 11:07:30|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936|111
1628161660000|2021-08-05 11:07:40|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|10
1628161680000|2021-08-05 11:08:00|936.6||936.8||936.8||936.6||0
1628161710000|2021-08-05 11:08:30|937|936.6|937.4|937|937.6|937.2|937|936.4|1259
1628161720000|2021-08-05 11:08:40|937.2|936.8|937.4|937|937.4|937|937.2|936.8|0
1628161730000|2021-08-05 11:08:50|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1628161740000|2021-08-05 11:09:00|937.4|937|937.2|936.8|937.6|937|937|936.8|4332
1628161750000|2021-08-05 11:09:10|937.4|937|937.4|937|937.4|937|937.4|937|0
1628161760000|2021-08-05 11:09:20|937.2|936.8|937.2|936.8|937.4|936.8|937|936.6|492
1628161770000|2021-08-05 11:09:30|937|936.6|937.2|936.8|937.2|936.8|937|936.6|876
1628161790000|2021-08-05 11:09:50|937|936.6|937.2|936.8|937.2|937|937|936.6|0
1628161800000|2021-08-05 11:10:00|937|936.6|937.2|936.8|937.2|936.8|937|936.6|0
1628161820000|2021-08-05 11:10:20|937|936.6|936.2|935.8|937.2|936.6|936.2|935.8|5575
1628161830000|2021-08-05 11:10:30|936.4|936|936.4|936.2|936.4|936.2|936.4|936|3179
1628161840000|2021-08-05 11:10:40|936.2|936|936.2|935.8|936.2|936|936.2|935.8|0
1628161850000|2021-08-05 11:10:50|936.4|936|936.4|936|936.4|936|936.4|936|0
1628161860000|2021-08-05 11:11:00|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|0
1628161870000|2021-08-05 11:11:10|936|935.6|935.8|935.4|936|935.6|935.8|935.4|758
1628161900000|2021-08-05 11:11:40|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1628161910000|2021-08-05 11:11:50|935.4|935|935.4|935|935.4|935|935.2|935|538
1628161920000|2021-08-05 11:12:00|935.6|935.2|935.6|935.2|935.8|935.4|935.6|935|1964
1628161930000|2021-08-05 11:12:10|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1628161940000|2021-08-05 11:12:20|936|935.6|936|935.6|936|935.6|936|935.6|0
1628161980000|2021-08-05 11:13:00|935.8|935.4|935.8|935.4|936|935.8|935.6|935.4|26050
1628162020000|2021-08-05 11:13:40|936|935.6|936|935.6|936|935.8|935.8|935.6|2827
1628162030000|2021-08-05 11:13:50|935.8|935.8|936|935.6|936|935.8|935.8|935.4|0
1628162040000|2021-08-05 11:14:00|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.4|0
1628162050000|2021-08-05 11:14:10|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|3788
1628162060000|2021-08-05 11:14:20|935.4|935|935.6|935.2|935.6|935.2|935.4|935|0
1628162070000|2021-08-05 11:14:30|||||||||150
1628162080000|2021-08-05 11:14:40|935.4||935.4||935.4||935.4||0
1628162090000|2021-08-05 11:14:50|935.2|935|935.4|935|935.4|935|935.2|935|1511
1628162100000|2021-08-05 11:15:00|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935|2138
1628162110000|2021-08-05 11:15:10|935.4|935|935.4|935|935.4|935|935.4|935|2218
1628162120000|2021-08-05 11:15:20|935.6|935.2|935.4|935|935.6|935.2|935.4|935|0
1628162130000|2021-08-05 11:15:30|935.2|934.8|935.2|934.8|935.2|934.8|935|934.6|2654
1628162140000|2021-08-05 11:15:40|935|934.6|935|934.6|935|934.6|935|934.6|0
1628162150000|2021-08-05 11:15:50|934.8||934.8||934.8||934.8||0
1628162170000|2021-08-05 11:16:10|935|934.8|935.4|935.2|935.6|935.2|934.8|934.6|2446
1628162200000|2021-08-05 11:16:40|935.2|935|935.4|935|935.4|935|935.2|935|331
1628162210000|2021-08-05 11:16:50|935.2|934.8|935|934.6|935.2|934.8|935|934.6|1473
1628162220000|2021-08-05 11:17:00|935.2|934.8|935|934.6|935.2|935|935|934.6|1487
1628162230000|2021-08-05 11:17:10||934.8||934.6||934.8||934.6|2121
1628162240000|2021-08-05 11:17:20||934.8||934.6||934.8||934.6|0
1628162250000|2021-08-05 11:17:30|935.2|934.8|935.2|934.8|935.2|935|935.2|934.6|1481
1628162260000|2021-08-05 11:17:40||935||934.8||935||934.8|0
1628162280000|2021-08-05 11:18:00|935.4|935|935.6|935.2|935.6|935.4|935.4|934.8|1804
1628162300000|2021-08-05 11:18:20|935.4|935|935.6|935.2|935.6|935.2|935.4|935|0
1628162320000|2021-08-05 11:18:40|935.8|935.4|935.8|935.6|936|935.6|935.8|935.4|1354
1628162330000|2021-08-05 11:18:50|936||936||936||936||0
1628162340000|2021-08-05 11:19:00|935.8|935.4|935.8|935.4|936|935.4|935.6|935.4|5727
1628162360000|2021-08-05 11:19:20|936|935.6|936|935.6|936|935.6|936|935.6|0
1628162370000|2021-08-05 11:19:30|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1628162380000|2021-08-05 11:19:40|936|936|936.6|936.2|936.6|936.2|936|935.8|8084
1628162390000|2021-08-05 11:19:50|936.4|936|936.4|936|936.4|936|936.4|936|0
1628162410000|2021-08-05 11:20:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1628162430000|2021-08-05 11:20:30|936.8|936.4|937|936.6|937.2|936.8|936.8|936.2|5642
1628162480000|2021-08-05 11:21:20|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.4|5364
1628162490000|2021-08-05 11:21:30||936.6||936.6||936.6||936.6|0
1628162500000|2021-08-05 11:21:40|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|1018
1628162520000|2021-08-05 11:22:00|936.4|936|936.6|936.2|936.6|936.2|936.2|936|6666
1628162580000|2021-08-05 11:23:00|936.4|936|936.2|936|936.6|936|936.2|936|1733
1628162600000|2021-08-05 11:23:20|||||||||40
1628162620000|2021-08-05 11:23:40|936|935.8|936|935.8|936|935.8|936|935.8|814
1628162640000|2021-08-05 11:24:00|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|161
1628162650000|2021-08-05 11:24:10|936|935.6|936|935.6|936|935.6|936|935.6|0
1628162660000|2021-08-05 11:24:20||935.8||935.6||935.8||935.6|0
1628162670000|2021-08-05 11:24:30|936.2|935.8|936.4|936|936.4|936|936.2|935.8|2623
1628162700000|2021-08-05 11:25:00|936.2|935.8|936.4|936|936.4|936.2|936.2|935.8|6315
1628162710000|2021-08-05 11:25:10|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|2068
1628162720000|2021-08-05 11:25:20|||||||||251
1628162730000|2021-08-05 11:25:30|936.8|936.6|937|936.6|937|936.8|936.6|936.4|6944
1628162760000|2021-08-05 11:26:00|936.8||936.8||937||936.8||0
1628162770000|2021-08-05 11:26:10|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.2|1101
1628162790000|2021-08-05 11:26:30||936.6||936.4||936.6||936.4|0
1628162810000|2021-08-05 11:26:50||936.6||936.6||936.6||936.4|1045
1628162820000|2021-08-05 11:27:00|936.6|936.4|936.8|936.4|936.8|936.4|936.4|936.2|3171
1628162830000|2021-08-05 11:27:10|936.6|936.2|936.8|936.4|936.8|936.4|936.4|936.2|224
1628162840000|2021-08-05 11:27:20|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|0
1628162850000|2021-08-05 11:27:30|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1628162860000|2021-08-05 11:27:40|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.2|0
1628162890000|2021-08-05 11:28:10||936.6||936.6||936.6||936.6|0
1628162900000|2021-08-05 11:28:20|937|936.8|937.4|937|937.4|937|937|936.8|1617
1628162910000|2021-08-05 11:28:30|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|6
1628162960000|2021-08-05 11:29:20|||||||||6
1628162970000|2021-08-05 11:29:30|937.4|937|937.2|936.8|937.4|937.2|937.2|936.8|1028
1628162980000|2021-08-05 11:29:40|937.4|937|937.2|936.8|937.4|937.2|937.2|936.8|1400
1628162990000|2021-08-05 11:29:50|937.4|937|937.4|937|937.4|937|937.4|937|0
1628163000000|2021-08-05 11:30:00|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1628163020000|2021-08-05 11:30:20|937.4|937|937.4|937|937.4|937.2|937.4|937|229
1628163030000|2021-08-05 11:30:30||937.2||937||937.2||937|413
1628163060000|2021-08-05 11:31:00|937.2|936.8|937.2|936.8|937.4|937|937|936.8|3115
1628163090000|2021-08-05 11:31:30||937||937||937||937|0
1628163120000|2021-08-05 11:32:00|||||||||1
1628163130000|2021-08-05 11:32:10|||||||||53
1628163180000|2021-08-05 11:33:00|||||||||2
1628163190000|2021-08-05 11:33:10|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|0
1628163200000|2021-08-05 11:33:20|937.2|937|937.2|937|937.2|937|937.2|937|1123
1628163220000|2021-08-05 11:33:40|937.4|937.2|937.4|937|937.4|937.2|937.4|937|1042
1628163230000|2021-08-05 11:33:50|937.6|937.2|937.6|937.2|937.8|937.4|937.6|937.2|387
1628163280000|2021-08-05 11:34:40||937.4||937.4||937.4||937.4|0
1628163290000|2021-08-05 11:34:50|937.8|937.6|938.2|937.8|938.2|937.8|937.6|937.4|1510
1628163310000|2021-08-05 11:35:10|938|938|937.8|937.6|938.2|938|937.8|937.6|3999
1628163330000|2021-08-05 11:35:30|938|937.8|938.4|938|938.4|938|938|937.8|36
1628163340000|2021-08-05 11:35:40|938.6|938.2|938.4|938|938.6|938.2|938.2|938|2500
1628163410000|2021-08-05 11:36:50|938.6|938.2|938.2|938|938.6|938.2|938.2|938|1265
1628163420000|2021-08-05 11:37:00|938.4||938.4||938.4||938.4||0
1628163470000|2021-08-05 11:37:50||938.2||938.2||938.2||938|5
1628163480000|2021-08-05 11:38:00|938.6|938.4|938.2|938|938.6|938.4|938.2|938|4904
1628163490000|2021-08-05 11:38:10|938|937.8|938|937.6|938.2|937.8|937.8|937.6|7169
1628163500000|2021-08-05 11:38:20|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1628163520000|2021-08-05 11:38:40|938|937.6|938.2|937.8|938.2|937.8|938|937.6|0
1628163530000|2021-08-05 11:38:50||938||938||938||938|0
1628163540000|2021-08-05 11:39:00||937.8||937.8||938||937.8|0
1628163550000|2021-08-05 11:39:10||938||937.8||938||937.8|2
1628163560000|2021-08-05 11:39:20|938.4|938|938.6|938.2|938.6|938.4|938.4|938|2198
1628163570000|2021-08-05 11:39:30||938.4||938.4||938.4||938.2|2326
1628163580000|2021-08-05 11:39:40|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|689
1628163590000|2021-08-05 11:39:50|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|231
1628163600000|2021-08-05 11:40:00||938.4||938.2||938.4||938.2|5
1628163610000|2021-08-05 11:40:10|938.4|938|938.4|938|938.4|938|938.2|938|4122
1628163620000|2021-08-05 11:40:20||938.2||938||938.2||938|0
1628163630000|2021-08-05 11:40:30||938.2||938.2||938.2||938|0
1628163640000|2021-08-05 11:40:40|938.2|938|938.4|938|938.4|938|938.2|938|140
1628163650000|2021-08-05 11:40:50|938.2|937.8|938|937.6|938.2|937.8|937.8|937.6|0
1628163670000|2021-08-05 11:41:10|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1628163690000|2021-08-05 11:41:30||938||938||938||938|0
1628163700000|2021-08-05 11:41:40|938.4|938.2|938.4|938|938.4|938.2|938.2|937.8|1912
1628163710000|2021-08-05 11:41:50|938.2|937.8|938.4|938|938.4|938|938.2|937.8|0
1628163720000|2021-08-05 11:42:00|938.2|937.8|938.4|938|938.4|938|938.2|937.8|0
1628163730000|2021-08-05 11:42:10|938.6|938.2|938.8|938.6|938.8|938.6|938.6|938.2|734
1628163740000|2021-08-05 11:42:20|939|938.4|939|938.6|939|938.6|939|938.4|0
1628163750000|2021-08-05 11:42:30|938.8|938.4|938.8|938.4|939|938.4|938.6|938.4|737
1628163760000|2021-08-05 11:42:40|939|938.6|939|938.6|939|938.6|939|938.6|0
1628163770000|2021-08-05 11:42:50||938.8||938.6||938.8||938.6|0
1628163780000|2021-08-05 11:43:00|938.8||939||939||938.8||0
1628163790000|2021-08-05 11:43:10|938.8||939||939||938.8||5
1628163830000|2021-08-05 11:43:50|938.8|938.4|938.6|938.2|939|938.4|938.4|938|3939
1628163850000|2021-08-05 11:44:10|938.4|938|938.8|938.4|938.8|938.4|938.2|938|1451
1628163860000|2021-08-05 11:44:20|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938.2|0
1628163870000|2021-08-05 11:44:30|||||||||2
1628163910000|2021-08-05 11:45:10||938.4||938.4||938.4||938.2|0
1628163930000|2021-08-05 11:45:30|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|2514
1628163940000|2021-08-05 11:45:40|938.4|938|938.4|938.2|938.4|938.2|938.2|938|470
1628163950000|2021-08-05 11:45:50|938.2|938|938.2|938|938.4|938|938.2|938|403
1628163960000|2021-08-05 11:46:00||937.8||937.8||937.8||937.8|0
1628163970000|2021-08-05 11:46:10|938|937.6|938|937.6|938|937.6|938|937.6|0
1628164040000|2021-08-05 11:47:20|938.2|937.8|938.2|938|938.2|938|938.2|937.8|707
1628164050000|2021-08-05 11:47:30||937.8||938||938||937.8|1318
1628164060000|2021-08-05 11:47:40|938|937.8|938.2|937.8|938.2|937.8|938|937.8|1498
1628164070000|2021-08-05 11:47:50|938|937.6|938|937.6|938|937.6|937.8|937.6|3603
1628164080000|2021-08-05 11:48:00|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1628164090000|2021-08-05 11:48:10|938|937.6|938.2|937.8|938.2|937.8|938|937.6|267
1628164110000|2021-08-05 11:48:30|||||||||1022
1628164150000|2021-08-05 11:49:10||938||938||938||938|0
1628164160000|2021-08-05 11:49:20|938.4||938.4||938.4||938.4||2
1628164190000|2021-08-05 11:49:50|938.2|937.8|938.2|937.8|938.4|937.8|938|937.8|4076
1628164220000|2021-08-05 11:50:20|938|937.6|938|937.8|938|937.8|938|937.6|2039
1628164230000|2021-08-05 11:50:30|938.2|938|938|937.6|938.2|938|938|937.6|2305
1628164240000|2021-08-05 11:50:40||937.8||937.6||937.8||937.6|0
1628164260000|2021-08-05 11:51:00||937.8||937.8||937.8||937.8|0
1628164270000|2021-08-05 11:51:10|||||||||89
1628164280000|2021-08-05 11:51:20|||||||||64
1628164290000|2021-08-05 11:51:30||937.6||937.6||937.6||937.6|0
1628164300000|2021-08-05 11:51:40|938.2|937.8|938.2|937.8|938.2|938|938.2|937.8|989
1628164310000|2021-08-05 11:51:50|938|937.6|938|937.6|938|937.6|938|937.6|0
1628164320000|2021-08-05 11:52:00|938.2|937.8|938|937.6|938.2|937.8|938|937.6|2
1628164330000|2021-08-05 11:52:10|938.2|937.8|938|937.6|938.2|937.8|938|937.6|0
1628164350000|2021-08-05 11:52:30|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|2055
1628164360000|2021-08-05 11:52:40|937.4|937|937.6|937.2|937.6|937.2|937.4|937|0
1628164400000|2021-08-05 11:53:20|937.4|937|937.4|937|937.4|937|937.4|937|0
1628164410000|2021-08-05 11:53:30|937.2||937.4||937.4||937.2||0
1628164450000|2021-08-05 11:54:10||937.2||937.2||937.2||937.2|0
1628164460000|2021-08-05 11:54:20|937.2|937|937.4|937|937.4|937.2|937.2|937|1666
1628164490000|2021-08-05 11:54:50|937.2||937.4||937.4||937.2||965
1628164530000|2021-08-05 11:55:30|937.6|937.2|937.4|937.2|937.6|937.4|937.4|937.2|17885
1628164540000|2021-08-05 11:55:40|937.6||937.4||937.6||937.4||1560
1628164550000|2021-08-05 11:55:50|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.2|1258
1628164560000|2021-08-05 11:56:00|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|1593
1628164570000|2021-08-05 11:56:10||937.6||937.6||937.6||937.6|0
1628164580000|2021-08-05 11:56:20|938|937.8|938|937.6|938|937.8|938|937.6|8
1628164620000|2021-08-05 11:57:00|937.8||937.8||937.8||937.8||0
1628164630000|2021-08-05 11:57:10|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.4|4790
1628164660000|2021-08-05 11:57:40|938|937.8|937.8|937.6|938|937.8|937.8|937.6|2555
1628164680000|2021-08-05 11:58:00|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|4826
1628164690000|2021-08-05 11:58:10|937.6|937.2|937.4|937|937.8|937.2|937.2|937|1733
1628164740000|2021-08-05 11:59:00|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937|4747
1628164750000|2021-08-05 11:59:10|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|1253
1628164760000|2021-08-05 11:59:20|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|0
1628164770000|2021-08-05 11:59:30|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|0
1628164780000|2021-08-05 11:59:40|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|2380
1628164790000|2021-08-05 11:59:50|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1628164800000|2021-08-05 12:00:00|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|0
1628164820000|2021-08-05 12:00:20|937.6|937.2|937.4|937.2|937.8|937.2|937.4|937.2|871
1628164890000|2021-08-05 12:01:30|937.6|937.4|938.4|938|938.4|938.2|937.6|937.2|6037
1628164900000|2021-08-05 12:01:40||938.2||938.2||938.2||938.2|0
1628164920000|2021-08-05 12:02:00|938.2|938|938.4|938|938.4|938|938.2|938|2764
1628164940000|2021-08-05 12:02:20|938.2||938.4||938.4||938.2||0
1628164950000|2021-08-05 12:02:30|938.2||938.2||938.2||938.2||0
1628164960000|2021-08-05 12:02:40|||||||||409
1628164980000|2021-08-05 12:03:00|938|937.8|938.2|938|938.2|938|938|937.8|4786
1628165000000|2021-08-05 12:03:20|938|937.8|938|937.8|938|937.8|938|937.8|21
1628165030000|2021-08-05 12:03:50|938.2|938|938.4|938.2|938.4|938.2|938.2|938|1778
1628165040000|2021-08-05 12:04:00|938.2|938|938.2|938|938.2|938|938.2|938|1615
1628165050000|2021-08-05 12:04:10|938.4||938.4||938.4||938.4||0
1628165100000|2021-08-05 12:05:00|938.6|938.2|938.6|938.4|938.8|938.4|938.6|938.2|4
1628165110000|2021-08-05 12:05:10|938.8|938.6|939|938.6|939|938.6|938.8|938.6|969
1628165120000|2021-08-05 12:05:20|938.8|938.4|938.8|938.4|939|938.4|938.6|938.4|1613
1628165140000|2021-08-05 12:05:40|939|938.6|939|938.6|939|938.6|939|938.6|0
1628165150000|2021-08-05 12:05:50||938.8||938.8||938.8||938.8|0
1628165160000|2021-08-05 12:06:00|939.2|939|939.2|939|939.2|939|939.2|939|602
1628165170000|2021-08-05 12:06:10|939.4|938.8|939.2|938.8|939.4|939|939.2|938.8|0
1628165200000|2021-08-05 12:06:40|939|938.6|938.8|938.4|939|938.6|938.8|938.4|5765
1628165210000|2021-08-05 12:06:50|939|938.6|939.2|939|939.2|939|939|938.4|710
1628165220000|2021-08-05 12:07:00|939|938.8|939.2|938.8|939.2|938.8|939|938.8|1200
1628165230000|2021-08-05 12:07:10|939|938.6|938.8|938.6|939.2|938.6|938.8|938.6|267
1628165240000|2021-08-05 12:07:20|939|938.8|939.2|938.8|939.2|938.8|938.8|938.6|863
1628165250000|2021-08-05 12:07:30|939|938.6|939.2|938.8|939.2|938.8|939|938.6|0
1628165280000|2021-08-05 12:08:00|939|938.6|939|938.6|939|938.6|939|938.6|1189
1628165300000|2021-08-05 12:08:20|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1628165320000|2021-08-05 12:08:40|939.4|939|939.4|939.2|939.4|939.2|939.4|939|5511
1628165340000|2021-08-05 12:09:00||939||939||939.2||939|0
1628165360000|2021-08-05 12:09:20||939.2||939||939.2||939|0
1628165400000|2021-08-05 12:10:00|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939.2|1158
1628165410000|2021-08-05 12:10:10|939.4||939.4||939.4||939.4||0
1628165420000|2021-08-05 12:10:20|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|170
1628165450000|2021-08-05 12:10:50|939.8|939.4|940|939.6|940|939.6|939.8|939.2|4099
1628165470000|2021-08-05 12:11:10|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|3270
1628165500000|2021-08-05 12:11:40||939.6||939.6||939.6||939.6|0
1628165510000|2021-08-05 12:11:50|940|939.4|940|939.6|940|939.8|940|939.4|659
1628165540000|2021-08-05 12:12:20|940.2|939.8|940|939.6|940.4|940|940|939.6|18593
1628165560000|2021-08-05 12:12:40|939.8|939.4|939.8|939.6|939.8|939.6|939.6|939.4|6163
1628165570000|2021-08-05 12:12:50|940|939.8|940|939.6|940|939.8|940|939.6|3647
1628165590000|2021-08-05 12:13:10|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1628165610000|2021-08-05 12:13:30|940||940.2||940.2||940||122
1628165620000|2021-08-05 12:13:40|940||940.2||940.2||940||0
1628165640000|2021-08-05 12:14:00||940||939.8||940||939.8|485
1628165650000|2021-08-05 12:14:10|940.4|940|940.4|940|940.4|940.2|940.2|939.8|2276
1628165660000|2021-08-05 12:14:20|940.2||940.4||940.4||940.2||0
1628165680000|2021-08-05 12:14:40|940.6|940.2|940.4|940|940.6|940.4|940.4|940|2989
1628165690000|2021-08-05 12:14:50|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|0
1628165700000|2021-08-05 12:15:00|940.4|940|940.6|940.2|940.6|940.2|940.2|940|310
1628165710000|2021-08-05 12:15:10|940.4|940|940.6|940.2|940.6|940.2|940.4|940|0
1628165720000|2021-08-05 12:15:20|940.4||940.6||940.6||940.4||961
1628165750000|2021-08-05 12:15:50||940.4||940.4||940.4||940.2|20803
1628165760000|2021-08-05 12:16:00|940.8|940.6|941|940.6|941|940.6|940.8|940.6|10206
1628165790000|2021-08-05 12:16:30|940.8||941||941||940.8||264
1628165840000|2021-08-05 12:17:20|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|3896
1628165860000|2021-08-05 12:17:40|941|940.6|940.8|940.4|941|940.8|940.6|940.4|4017
1628165870000|2021-08-05 12:17:50|940.6|940.2|940.4|940.2|940.8|940.2|940.4|940.2|9108
1628165910000|2021-08-05 12:18:30|940.6|940.4|940.4|940.2|940.6|940.4|940.4|940.2|1011
1628165930000|2021-08-05 12:18:50|||||||||4000
1628165940000|2021-08-05 12:19:00|940.6|940.4|940.8|940.4|940.8|940.6|940.4|940.2|3715
1628165950000|2021-08-05 12:19:10|940.6|940.2|940.6|940.2|940.8|940.4|940.6|940.2|0
1628165960000|2021-08-05 12:19:20|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1628165990000|2021-08-05 12:19:50|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|0
1628166060000|2021-08-05 12:21:00||940.4||940.4||940.4||940.4|0
1628166080000|2021-08-05 12:21:20|940.8|939.8|939.8|939.4|940.8|939.8|939.6|939.4|34920
1628166100000|2021-08-05 12:21:40|939.6|939.2|939.6|939.2|939.6|939.4|939.4|939.2|1942
1628166110000|2021-08-05 12:21:50|939.4|939|939.4|939|939.4|939|939.4|939|0
1628166120000|2021-08-05 12:22:00|939.6|939.2|939.6|939.4|939.6|939.4|939.6|939|7173
1628166140000|2021-08-05 12:22:20|939.8||939.6||939.8||939.6||1950
1628166150000|2021-08-05 12:22:30|939.8||939.6||939.8||939.6||0
1628166160000|2021-08-05 12:22:40|939.8||939.8||939.8||939.8||0
1628166170000|2021-08-05 12:22:50|940|939.6|939.8|939.6|940|939.6|939.8|939.6|0
1628166210000|2021-08-05 12:23:30|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.2|1816
1628166220000|2021-08-05 12:23:40|939.8|939.6|939.8|939.6|940|939.8|939.6|939.4|9530
1628166250000|2021-08-05 12:24:10|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|838
1628166260000|2021-08-05 12:24:20||939.6||939.6||939.6||939.6|0
1628166270000|2021-08-05 12:24:30|940|939.8|940|939.8|940|939.8|939.8|939.6|2903
1628166280000|2021-08-05 12:24:40|940.2|940|940.4|940.2|940.4|940.2|940.2|940|373304
1628166290000|2021-08-05 12:24:50|940.2|940|940.4|940|940.4|940|940.2|940|2157
1628166330000|2021-08-05 12:25:30|||||||||175
1628166340000|2021-08-05 12:25:40|940.6|940.2|940.8|940.4|940.8|940.6|940.6|940.2|3563
1628166360000|2021-08-05 12:26:00|941|940.6|941|940.6|941|940.8|941|940.6|423
1628166370000|2021-08-05 12:26:10|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1628166390000|2021-08-05 12:26:30||940.6||940.6||940.6||940.6|0
1628166400000|2021-08-05 12:26:40|941|940.8|941|940.6|941|940.8|940.8|940.6|3
1628166410000|2021-08-05 12:26:50|940.8|940.8|941|940.6|941|940.8|940.6|940.4|28140
1628166440000|2021-08-05 12:27:20|940.8||940.8||940.8||940.8||0
1628166450000|2021-08-05 12:27:30|941|940.8|941|940.8|941|940.8|941|940.8|6
1628166460000|2021-08-05 12:27:40||940.6||940.6||940.6||940.6|4365
1628166500000|2021-08-05 12:28:20|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.4|4228
1628166540000|2021-08-05 12:29:00|940.6|940.2|940.4|940|940.8|940.2|940.4|940|7832
1628166630000|2021-08-05 12:30:30|940.2|939.8|940.2|939.8|940.2|939.8|940|939.8|9401
1628166640000|2021-08-05 12:30:40|940|939.6|939.6|939.2|940|939.6|939.6|939.2|2437
1628166650000|2021-08-05 12:30:50|939.8|939.4|940|939.6|940|939.6|939.8|939.4|0
1628166660000|2021-08-05 12:31:00|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1628166700000|2021-08-05 12:31:40|939.6||939.6||939.6||939.6||0
1628166710000|2021-08-05 12:31:50|939.4|939.2|939.2|939|939.4|939.2|939.2|939|1794
1628166720000|2021-08-05 12:32:00||938.8||938.8||938.8||938.8|0
1628166730000|2021-08-05 12:32:10|939|938.6|939|938.6|939.2|938.8|939|938.6|0
1628166740000|2021-08-05 12:32:20|938.8|938.4|939|938.6|939|938.6|938.8|938.4|2348
1628166750000|2021-08-05 12:32:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1628166780000|2021-08-05 12:33:00|938.6|938.6|938.8|938.4|938.8|938.6|938.6|938.4|8566
1628166790000|2021-08-05 12:33:10||938.6||938.6||938.6||938.6|621
1628166800000|2021-08-05 12:33:20||938.4||938.6||938.6||938.4|0
1628166860000|2021-08-05 12:34:20|||||||||1104
1628166900000|2021-08-05 12:35:00|||||||||263
1628166910000|2021-08-05 12:35:10|939|938.8|939|938.6|939|938.8|939|938.6|7
1628166920000|2021-08-05 12:35:20||938.8||938.8||938.8||938.8|0
1628166950000|2021-08-05 12:35:50|938.8|938.6|939|938.6|939|938.8|938.8|938.6|7320
1628166980000|2021-08-05 12:36:20|938.8|938.4|938.6|938.2|939|938.4|938.4|938.2|5611
1628167000000|2021-08-05 12:36:40|938.4|938.4|938.6|938.2|938.8|938.4|938.4|938.2|2303
1628167010000|2021-08-05 12:36:50|938.4||938.6||938.6||938.4||0
1628167020000|2021-08-05 12:37:00|938.4|938|938.2|938|938.4|938|938.2|937.8|1163
1628167030000|2021-08-05 12:37:10|||||||||110
1628167040000|2021-08-05 12:37:20|938.4||938.2||938.4||938.2||0
1628167050000|2021-08-05 12:37:30|938|937.8|938|937.8|938|937.8|938|937.8|1340
1628167150000|2021-08-05 12:39:10|938.2|938|938.4|938.2|938.4|938.2|938.2|938|4929
1628167160000|2021-08-05 12:39:20|938.2|938|938.2|938|938.2|938|938.2|938|0
1628167170000|2021-08-05 12:39:30|938.4|938.2|938.2|938|938.6|938.2|938.2|938|3545
1628167180000|2021-08-05 12:39:40|938.4||938.2||938.4||938.2||566
1628167200000|2021-08-05 12:40:00|938.4||938.4||938.4||938.4||504
1628167210000|2021-08-05 12:40:10|938.2||938.2||938.2||938.2||0
1628167220000|2021-08-05 12:40:20|938|937.8|938|937.8|938|937.8|938|937.8|2877
1628167230000|2021-08-05 12:40:30|938.2|938|938.4|938|938.4|938|938.2|938|2331
1628167250000|2021-08-05 12:40:50|938.2||938.2||938.2||938.2||0
1628167270000|2021-08-05 12:41:10|||||||||3115
1628167290000|2021-08-05 12:41:30||937.8||937.8||937.8||937.8|2471
1628167340000|2021-08-05 12:42:20|938|937.6|937.8|937.6|938.2|937.6|937.8|937.6|3369
1628167350000|2021-08-05 12:42:30|938||938||938||938||0
1628167360000|2021-08-05 12:42:40|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|1342
1628167390000|2021-08-05 12:43:10||937.4||937.2||937.4||937.2|0
1628167430000|2021-08-05 12:43:50|937.4||937.4||937.4||937.4||204
1628167440000|2021-08-05 12:44:00|937.6||937.4||937.6||937.4||2673
1628167460000|2021-08-05 12:44:20|||||||||26
1628167500000|2021-08-05 12:45:00|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|3422
1628167510000|2021-08-05 12:45:10|937.6|937.4|937.6|937.2|937.6|937.4|937.4|937.2|1757
1628167530000|2021-08-05 12:45:30|937.8|937.4|938|937.6|938|937.6|937.8|937.2|4886
1628167560000|2021-08-05 12:46:00|938.2|937.8|938.2|938|938.2|938|938.2|937.8|1843
1628167570000|2021-08-05 12:46:10|938|937.8|938|937.8|938|938|938|937.8|8
1628167580000|2021-08-05 12:46:20|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|2730
1628167590000|2021-08-05 12:46:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.2|2081
1628167600000|2021-08-05 12:46:40||937.6||937.6||937.6||937.6|0
1628167620000|2021-08-05 12:47:00|938|937.8|938.2|937.8|938.2|937.8|938|937.8|0
1628167630000|2021-08-05 12:47:10||938||938||938||938|0
1628167640000|2021-08-05 12:47:20|938|937.8|938.2|937.8|938.2|937.8|938|937.8|236
1628167650000|2021-08-05 12:47:30|938||938||938||938||320
1628167700000|2021-08-05 12:48:20|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|3150
1628167710000|2021-08-05 12:48:30|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|213
1628167760000|2021-08-05 12:49:20|937.8|937.4|938|937.6|938|937.6|937.8|937.4|1724
1628167800000|2021-08-05 12:50:00|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|377
1628167820000|2021-08-05 12:50:20|938|937.6|938|937.8|938|937.8|938|937.4|4155
1628167830000|2021-08-05 12:50:30|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2442
1628167870000|2021-08-05 12:51:10|938|937.6|938|937.8|938|937.8|938|937.6|2067
1628167880000|2021-08-05 12:51:20||937.6||937.6||937.6||937.6|0
1628167920000|2021-08-05 12:52:00|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1396
1628167930000|2021-08-05 12:52:10|937.6|937.6|938|937.8|938|937.8|937.6|937.4|13018
1628167940000|2021-08-05 12:52:20||937.6||937.8||937.8||937.6|642
1628167960000|2021-08-05 12:52:40|938.2|938|938.2|938|938.2|938|938.2|938|2
1628167970000|2021-08-05 12:52:50||937.8||937.8||937.8||937.8|0
1628167980000|2021-08-05 12:53:00|||||||||1000
1628168020000|2021-08-05 12:53:40|938|937.6|937.6|937.2|938.2|937.6|937.4|937.2|2959
1628168030000|2021-08-05 12:53:50|937.4||937.6||937.6||937.4||0
1628168040000|2021-08-05 12:54:00|937.4|937|937|936.8|937.4|937|937|936.6|640
1628168050000|2021-08-05 12:54:10||936.6||936.6||936.6||936.6|0
1628168060000|2021-08-05 12:54:20|937.2|936.8|937|936.8|937.2|937|937|936.8|1919
1628168070000|2021-08-05 12:54:30|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|1696
1628168090000|2021-08-05 12:54:50|||||||||500
1628168100000|2021-08-05 12:55:00|||||||||2000
1628168110000|2021-08-05 12:55:10|937|936.4|936.8|936.6|937|936.8|936.8|936.4|6298
1628168140000|2021-08-05 12:55:40|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|2966
1628168180000|2021-08-05 12:56:20|936.8|936.6|937|936.8|937|936.8|936.8|936.4|4323
1628168190000|2021-08-05 12:56:30||936.6||936.6||936.8||936.6|0
1628168210000|2021-08-05 12:56:50|937.2|936.8|937.4|937|937.4|937|937.2|936.6|3503
1628168220000|2021-08-05 12:57:00|937.6|937.2|937.8|937.4|938|937.6|937.6|937.2|177
1628168230000|2021-08-05 12:57:10|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|0
1628168240000|2021-08-05 12:57:20|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|2446
1628168280000|2021-08-05 12:58:00|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|6
1628168290000|2021-08-05 12:58:10||937.2||937.4||937.4||937.2|1100
1628168310000|2021-08-05 12:58:30|937.8|937.6|937.8|937.4|937.8|937.6|937.6|937.4|1795
1628168340000|2021-08-05 12:59:00|||||||||267
1628168370000|2021-08-05 12:59:30|||||||||104
1628168450000|2021-08-05 13:00:50|938|937.6|938.2|937.8|938.2|937.8|938|937.4|2894
1628168470000|2021-08-05 13:01:10|938.4|938|938.2|938|938.6|938.2|938.2|938|5764
1628168480000|2021-08-05 13:01:20|938|937.8|938.2|937.8|938.2|937.8|938|937.8|15
1628168490000|2021-08-05 13:01:30||938||937.8||938||937.8|0
1628168530000|2021-08-05 13:02:10|938|937.6|937.4|937.2|938.2|937.6|937.4|937.2|10761
1628168550000|2021-08-05 13:02:30||937||937||937||937|0
1628168570000|2021-08-05 13:02:50|937.2|936.8|937|936.6|937.2|936.8|937|936.6|1886
1628168580000|2021-08-05 13:03:00||936.8||936.8||936.8||936.6|0
1628168610000|2021-08-05 13:03:30|937.2|937|937.2|937|937.4|937|937.2|937|4382
1628168620000|2021-08-05 13:03:40|937.4||937.2||937.4||937.2||0
1628168630000|2021-08-05 13:03:50|937|936.8|936.6|936.4|937|936.8|936.6|936.4|753
1628168650000|2021-08-05 13:04:10|936.4|936.2|936.4|936|936.6|936.2|936.2|936|895
1628168680000|2021-08-05 13:04:40|936.2|935.8|936|935.8|936.4|935.8|936|935.8|17560
1628168690000|2021-08-05 13:04:50|936.2|936|936|935.8|936.2|936|936|935.8|1749
1628168700000|2021-08-05 13:05:00|936.2|936|936.2|935.8|936.2|936|936.2|935.8|2178
1628168820000|2021-08-05 13:07:00|936.4|936|936.8|936.4|936.8|936.4|936.4|935.8|3724
1628168860000|2021-08-05 13:07:40|937|936.6|937|936.6|937|936.6|937|936.6|0
1628168870000|2021-08-05 13:07:50|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1628168880000|2021-08-05 13:08:00|937|936.6|937|936.6|937|936.6|937|936.6|0
1628168950000|2021-08-05 13:09:10|||||||||200
1628168990000|2021-08-05 13:09:50|936.8|936.8|936.6|936.4|937|936.8|936.6|936.4|4612
1628169000000|2021-08-05 13:10:00||936.2||936.2||936.2||936.2|0
1628169020000|2021-08-05 13:10:20|936.8|936.4|936.6|936.2|937|936.6|936.6|936.2|6297
1628169060000|2021-08-05 13:11:00||936.4||936.2||936.4||936.2|0
1628169110000|2021-08-05 13:11:50|936.8|936.4|937|936.6|937|936.8|936.8|936.2|3396
1628169200000|2021-08-05 13:13:20||936.8||936.6||936.8||936.6|0
1628169210000|2021-08-05 13:13:30|937.2|936.8|937.4|937|937.4|937.2|937.2|936.6|2823
1628169240000|2021-08-05 13:14:00|937.6|937.2|938|937.6|938|937.6|937.6|937.2|4232
1628169250000|2021-08-05 13:14:10|937.8|937.4|938|937.8|938.2|937.8|937.6|937.4|3693
1628169260000|2021-08-05 13:14:20|937.8|937.6|938|937.6|938|937.6|937.6|937.4|374
1628169310000|2021-08-05 13:15:10|938.2|937.8|938|937.8|938.2|937.8|938|937.8|1283
1628169360000|2021-08-05 13:16:00|938.2|938|938.2|938|938.4|938|938.2|937.8|221
1628169390000|2021-08-05 13:16:30|938|937.8|938.2|937.8|938.2|937.8|938|937.8|2313
1628169400000|2021-08-05 13:16:40|938|937.6|937.8|937.6|938.2|937.6|937.8|937.6|2844
1628169420000|2021-08-05 13:17:00|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|3040
1628169430000|2021-08-05 13:17:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|2262
1628169480000|2021-08-05 13:18:00|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|3071
1628169490000|2021-08-05 13:18:10||937||937||937||937|0
1628169510000|2021-08-05 13:18:30|||||||||2000
1628169540000|2021-08-05 13:19:00|||||||||2549
1628169550000|2021-08-05 13:19:10|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937|6723
1628169560000|2021-08-05 13:19:20||937.6||937.4||937.6||937.4|0
1628169580000|2021-08-05 13:19:40|937.6|937.6|937.8|937.6|937.8|937.6|937.6|937.4|1583
1628169590000|2021-08-05 13:19:50|||||||||777
1628169600000|2021-08-05 13:20:00|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|0
1628169620000|2021-08-05 13:20:20|938|937.6|937.8|937.6|938|937.8|937.8|937.6|1783
1628169670000|2021-08-05 13:21:10|938|937.4|937.6|937.2|938|937.4|937.6|937.2|1948
1628169700000|2021-08-05 13:21:40|937.4|937.4|937.4|937|937.4|937.4|937.2|937|1001
1628169710000|2021-08-05 13:21:50|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|100
1628169730000|2021-08-05 13:22:10|937|936.6|937|936.6|937.2|936.8|936.8|936.6|6833
1628169750000|2021-08-05 13:22:30|936.8|936.4|936.2|935.8|936.8|936.4|935.6|935.2|87457
1628169760000|2021-08-05 13:22:40|936.4|936|936.8|936.4|936.8|936.4|936.4|935.8|3898
1628169800000|2021-08-05 13:23:20|936.6|936.6|936.6|936.4|936.8|936.6|936.4|936.2|20882
1628169810000|2021-08-05 13:23:30|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936|732
1628169820000|2021-08-05 13:23:40|936.2|936|935.8|935.6|936.2|936|935.8|935.6|504
1628169830000|2021-08-05 13:23:50|936|935.8|936.2|935.8|936.2|936|936|935.8|4452
1628169840000|2021-08-05 13:24:00||936||936||936||936|0
1628169850000|2021-08-05 13:24:10|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|3898
1628169860000|2021-08-05 13:24:20|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|1218
1628169870000|2021-08-05 13:24:30|936.8|936.4|936.4|936.2|936.8|936.4|936.4|936.2|0
1628169880000|2021-08-05 13:24:40|936.6||936.4||936.6||936.4||0
1628169910000|2021-08-05 13:25:10|936.6|936.4|937|936.6|937|936.6|936.6|936.4|1154
1628169920000|2021-08-05 13:25:20|936.8||937||937||936.8||0
1628169930000|2021-08-05 13:25:30|936.8||936.8||936.8||936.8||0
1628169940000|2021-08-05 13:25:40|937|936.8|937|936.6|937.2|936.8|937|936.6|60
1628169960000|2021-08-05 13:26:00||936.8||936.8||936.8||936.8|1000
1628169970000|2021-08-05 13:26:10|937.2|937|937.4|937|937.4|937.2|937.2|937|1703
1628170020000|2021-08-05 13:27:00|937.2|936.8|937.2|936.8|937.4|937|937|936.6|9853
1628170050000|2021-08-05 13:27:30||937||937||937||937|2
1628170060000|2021-08-05 13:27:40||936.8||936.8||936.8||936.8|1200
1628170080000|2021-08-05 13:28:00|937|937|937.2|936.8|937.2|937|937|936.8|6542
1628170090000|2021-08-05 13:28:10|937|936.6|936.8|936.6|937|936.6|936.8|936.6|2998
1628170100000|2021-08-05 13:28:20|936.6|936.4|936.4|936|936.8|936.4|936.4|936|584
1628170110000|2021-08-05 13:28:30|936.6|936.2|936.2|936|936.6|936.2|936|935.8|8756
1628170120000|2021-08-05 13:28:40|||||||||136
1628170130000|2021-08-05 13:28:50|936|935.8|936.2|935.8|936.2|935.8|936|935.8|892
1628170150000|2021-08-05 13:29:10|936|935.6|935.8|935.6|936.2|935.6|935.8|935.6|0
1628170160000|2021-08-05 13:29:20|936|935.8|936|935.6|936|935.8|935.8|935.6|3318
1628170180000|2021-08-05 13:29:40|935.8||936||936||935.8||3162
1628170190000|2021-08-05 13:29:50||935.8||935.6||935.8||935.6|0
1628170200000|2021-08-05 13:30:00|936.2|935.8|937|936.6|937.2|936.8|936.2|935.8|6576
1628170210000|2021-08-05 13:30:10|936.8|936.8|937.4|937|937.4|937.2|936.8|936.8|1303
1628170220000|2021-08-05 13:30:20||937.2||937.2||937.2||937|0
1628170230000|2021-08-05 13:30:30|937.2|937|937.2|937|937.4|937.2|937.2|937|11783
1628170240000|2021-08-05 13:30:40|937|936.8|936.8|936.4|937|936.8|936.8|936.4|3326
1628170250000|2021-08-05 13:30:50|936.6|936.2|936.6|936.2|936.6|936.4|936.4|936.2|1815
1628170260000|2021-08-05 13:31:00|936.4|936|936.6|936.2|936.6|936.4|936|935.6|8293
1628170270000|2021-08-05 13:31:10|936.4|936|936.4|936|936.6|936.2|936.4|936|1240
1628170280000|2021-08-05 13:31:20|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1628170300000|2021-08-05 13:31:40|936.4|936|936.6|936.4|936.6|936.4|936.4|936|2712
1628170320000|2021-08-05 13:32:00|936.8|936.2|937|936.6|937.2|937|936.8|936.2|11519
1628170340000|2021-08-05 13:32:20|937.2|936.8|937|936.8|937.2|937|937|936.6|521
1628170350000|2021-08-05 13:32:30||936.6||936.6||936.6||936.6|0
1628170360000|2021-08-05 13:32:40||936.8||936.6||936.8||936.6|0
1628170370000|2021-08-05 13:32:50|936.8||936.8||936.8||936.8||321
1628170380000|2021-08-05 13:33:00|937|936.8|937.4|937|937.4|937.2|937|936.6|10071
1628170390000|2021-08-05 13:33:10|937.6|937.2|938.2|937.8|938.2|937.8|937.6|937.2|1335
1628170400000|2021-08-05 13:33:20|938.4|938|938.6|938.2|938.6|938.2|938.2|938|425
1628170410000|2021-08-05 13:33:30||938.4||938.4||938.4||938.4|5244
1628170420000|2021-08-05 13:33:40||938.2||938.4||938.4||938.2|677
1628170430000|2021-08-05 13:33:50|938.4|938.2|937.8|937.4|938.4|938.4|937.8|937.4|8295
1628170450000|2021-08-05 13:34:10|938|937.6|938|937.8|938.2|937.8|938|937.4|9631
1628170460000|2021-08-05 13:34:20|938.2|938|938.2|937.8|938.2|938|938|937.8|983
1628170480000|2021-08-05 13:34:40|938|937.6|937.8|937.4|938.2|937.6|937.6|937.4|8491
1628170490000|2021-08-05 13:34:50|||||||||452
1628170500000|2021-08-05 13:35:00|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|1233
1628170510000|2021-08-05 13:35:10||937.6||937.4||937.6||937.4|988
1628170520000|2021-08-05 13:35:20|938|937.6|938.2|937.8|938.2|937.8|938|937.4|1109
1628170530000|2021-08-05 13:35:30|938.4|938|938.8|938.4|938.8|938.4|938.4|938|322
1628170540000|2021-08-05 13:35:40|938.6|938.2|938.8|938.4|938.8|938.6|938.6|938.2|2860
1628170550000|2021-08-05 13:35:50|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|0
1628170570000|2021-08-05 13:36:10|939|938.6|939|938.6|939|938.8|939|938.4|4608
1628170580000|2021-08-05 13:36:20|939.2|938.8|939.4|939|939.4|939|939|938.8|4303
1628170590000|2021-08-05 13:36:30|939.2|938.8|939.4|939|939.4|939.2|939|938.6|2548
1628170610000|2021-08-05 13:36:50||939.2||939||939.2||939|0
1628170620000|2021-08-05 13:37:00|||||||||500
1628170630000|2021-08-05 13:37:10||939.2||939||939.2||939|3054
1628170640000|2021-08-05 13:37:20|939.2|938.8|938.8|938.6|939.4|938.8|938.8|938.6|10419
1628170650000|2021-08-05 13:37:30|938.6|938.4|938.6|938.2|938.6|938.4|938.4|938.2|3650
1628170670000|2021-08-05 13:37:50|938.8|938.4|939|938.6|939|938.8|938.8|938.2|7355
1628170690000|2021-08-05 13:38:10|938.8|938.8|939.2|938.8|939.2|938.8|938.8|938.8|1857
1628170700000|2021-08-05 13:38:20|939|938.6|939.2|938.8|939.2|938.8|938.8|938.6|5672
1628170710000|2021-08-05 13:38:30|939|938.6|938.6|938.2|939|938.6|938.6|938.2|1470
1628170720000|2021-08-05 13:38:40|938.4|938|938.4|938|938.6|938|938.2|938|4686
1628170740000|2021-08-05 13:39:00|938.6|938.2|938.6|938.2|938.6|938.4|938.4|938|2133
1628170750000|2021-08-05 13:39:10|938.8|938.4|939|938.6|939|938.6|938.8|938.2|594
1628170760000|2021-08-05 13:39:20|938.8|938.4|939|938.6|939|938.6|938.8|938.4|413
1628170770000|2021-08-05 13:39:30||938.4||938.6||938.6||938.4|0
1628170780000|2021-08-05 13:39:40|939.2|938.8|939.2|938.8|939.2|939|939.2|938.8|2273
1628170800000|2021-08-05 13:40:00|939.4|939|940|939.6|940|939.6|939.4|938.8|8689
1628170830000|2021-08-05 13:40:30|940.2|939.8|940.4|940|940.4|940|940|939.8|1019
1628170840000|2021-08-05 13:40:40|940.2|939.8|940.2|939.8|940.2|940|940|939.8|18
1628170850000|2021-08-05 13:40:50|940|939.6|939.6|939.2|940.2|939.6|939.4|939.2|9957
1628170860000|2021-08-05 13:41:00|939.4|939|939.4|939|939.6|939.2|939.2|938.8|1814
1628170870000|2021-08-05 13:41:10|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1628170900000|2021-08-05 13:41:40|939|938.6|938.8|938.4|939.2|938.6|938.6|938.2|5972
1628170910000|2021-08-05 13:41:50|939|938.6|939.2|938.8|939.2|939|939|938.4|5992
1628170920000|2021-08-05 13:42:00|939.4|939|939.2|938.8|939.4|939.2|939|938.8|1979
1628170950000|2021-08-05 13:42:30|||||||||957
1628170960000|2021-08-05 13:42:40|939|938.6|939.2|938.8|939.2|939|938.8|938.6|7091
1628170980000|2021-08-05 13:43:00|939.4|939|939.6|939.2|939.6|939.2|939.4|939|2554
1628170990000|2021-08-05 13:43:10|939.4|939|939.4|939|939.4|939.2|939.4|939|0
1628171000000|2021-08-05 13:43:20|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939|740
1628171020000|2021-08-05 13:43:40|939.4|939|939.4|939|939.4|939|939.2|939|21
1628171030000|2021-08-05 13:43:50|939.6|939.2|939.4|939|939.6|939.2|939.4|939|0
1628171050000|2021-08-05 13:44:10|939.2|938.8|939|938.6|939.4|938.8|939|938.6|345
1628171060000|2021-08-05 13:44:20|938.8|938.4|938.6|938.2|939|938.4|938.4|938.2|15201
1628171070000|2021-08-05 13:44:30||938.4||938.4||938.4||938.4|5
1628171080000|2021-08-05 13:44:40|938.8|938.6|938.6|938.2|939|938.6|938.4|938|3083
1628171090000|2021-08-05 13:44:50|938.4|938|938.4|938|938.6|938.2|938.4|938|0
1628171100000|2021-08-05 13:45:00|938.6|938.2|939|938.6|939.2|938.8|938.4|938.2|1556
1628171110000|2021-08-05 13:45:10|939.2|938.8|939.2|939|939.2|939|939.2|938.8|54
1628171120000|2021-08-05 13:45:20|939|938.8|939|938.6|939|938.8|938.6|938.4|16249
1628171130000|2021-08-05 13:45:30|938.8|938.4|938.4|938|939|938.4|938.4|938|13169
1628171140000|2021-08-05 13:45:40|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|2219
1628171150000|2021-08-05 13:45:50|938.8|938|938.8|938.4|938.8|938.4|938.8|938|0
1628171160000|2021-08-05 13:46:00|939|938.6|938.8|938.4|939|938.8|938.8|938.4|2316
1628171170000|2021-08-05 13:46:10|939|938.6|939|938.6|939|938.6|938.8|938.4|4977
1628171200000|2021-08-05 13:46:40|938.8|938.4|938.4|938.2|939|938.4|938.4|938.2|4463
1628171210000|2021-08-05 13:46:50|938.6|938.4|939|938.6|939|938.6|938.6|938.2|660
1628171220000|2021-08-05 13:47:00|938.8|938.4|938.4|938|938.8|938.4|938.4|938|1900
1628171230000|2021-08-05 13:47:10|938.2|937.8|937.8|937.4|938.4|937.8|937.6|937.4|14891
1628171250000|2021-08-05 13:47:30|938|937.8|938.2|937.8|938.2|938|938|937.6|6662
1628171260000|2021-08-05 13:47:40|938|937.6|938.2|937.6|938.2|937.8|938|937.6|0
1628171270000|2021-08-05 13:47:50|938|937.8|938.2|937.8|938.2|937.8|938|937.8|0
1628171300000|2021-08-05 13:48:20|938|937.6|937.8|937.4|938|937.6|937.6|937.4|6273
1628171310000|2021-08-05 13:48:30|938|937.6|938.2|937.8|938.2|937.8|938|937.4|2525
1628171320000|2021-08-05 13:48:40|938|937.6|938|937.6|938|937.8|937.8|937.4|1708
1628171330000|2021-08-05 13:48:50||937.4||937.6||937.6||937.4|0
1628171340000|2021-08-05 13:49:00|937.8|937.4|937.4|937|937.8|937.4|937.2|937|4116
1628171390000|2021-08-05 13:49:50|937.6|937.2|937.8|937.6|937.8|937.6|937.6|937|4925
1628171400000|2021-08-05 13:50:00|938||938||938||938||0
1628171410000|2021-08-05 13:50:10|938.2|937.8|938.2|938|938.2|938|938.2|937.8|0
1628171430000|2021-08-05 13:50:30|938.4|938.2|939.2|938.8|939.2|938.8|938.2|938|3690
1628171440000|2021-08-05 13:50:40|939|939|939.2|939|939.2|939|939|939|0
1628171450000|2021-08-05 13:50:50|939.4||939.4||939.4||939.4||166
1628171460000|2021-08-05 13:51:00|939.2|939.2|939.4|939|939.4|939.2|939.2|939|2348
1628171500000|2021-08-05 13:51:40|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|1126
1628171510000|2021-08-05 13:51:50|940|939.6|940|939.8|940|939.8|940|939.6|6824
1628171520000|2021-08-05 13:52:00|940.2|940|940.4|940|940.4|940|940.2|940|390
1628171530000|2021-08-05 13:52:10|940.2||940.2||940.2||940.2||0
1628171540000|2021-08-05 13:52:20|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|0
1628171550000|2021-08-05 13:52:30|940.2|940|940.4|940|940.4|940|940.2|940|7871
1628171570000|2021-08-05 13:52:50|940.2|939.8|940.2|939.8|940.2|939.8|940|939.8|746
1628171580000|2021-08-05 13:53:00|940.4||940.2||940.4||940.2||0
1628171620000|2021-08-05 13:53:40|940|939.6|939.8|939.4|940.2|939.6|939.6|939.2|10904
1628171640000|2021-08-05 13:54:00|939.6|939.2|939.6|939.2|939.8|939.4|939.6|939.2|0
1628171650000|2021-08-05 13:54:10|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|1543
1628171660000|2021-08-05 13:54:20|940|939.6|939.8|939.6|940|939.8|939.8|939.6|8500
1628171670000|2021-08-05 13:54:30|940|939.8|939.8|939.6|940|939.8|939.8|939.6|13
1628171730000|2021-08-05 13:55:30|940|939.8|940|939.8|940|939.8|940|939.8|2
1628171740000|2021-08-05 13:55:40|940.2|940|940|939.8|940.2|940|940|939.8|2571
1628171750000|2021-08-05 13:55:50|940.2|940|940.2|940|940.2|940|940.2|940|0
1628171760000|2021-08-05 13:56:00|940|939.8|940.2|939.8|940.2|939.8|940|939.8|5475
1628171770000|2021-08-05 13:56:10||940||940||940||940|0
1628171780000|2021-08-05 13:56:20||939.8||939.8||939.8||939.8|0
1628171790000|2021-08-05 13:56:30|940|940|940.2|939.8|940.2|940|940|939.8|34
1628171810000|2021-08-05 13:56:50|940.4|940|940.4|940|940.4|940.2|940.2|939.8|6601
1628171820000|2021-08-05 13:57:00|940.6|940.2|940.8|940.4|940.8|940.4|940.4|940.2|3411
1628171840000|2021-08-05 13:57:20|941|940.6|941|940.6|941|940.6|941|940.4|142
1628171870000|2021-08-05 13:57:50|940.8|940.4|940.8|940.4|941|940.4|940.6|940.4|18119
1628171880000|2021-08-05 13:58:00|941|940.6|941|940.6|941|940.8|941|940.4|3140
1628171900000|2021-08-05 13:58:20|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.4|0
1628171910000|2021-08-05 13:58:30|941|940.6|941|940.6|941|940.8|941|940.4|1146
1628171920000|2021-08-05 13:58:40|940.8|940.4|940.8|940.4|940.8|940.6|940.6|940.4|841
1628171930000|2021-08-05 13:58:50|940.6|940.2|940.6|940.2|940.8|940.2|940.4|940.2|7361
1628171940000|2021-08-05 13:59:00|940.8|940.4|940.8|940.6|940.8|940.6|940.8|940.2|2336
1628171950000|2021-08-05 13:59:10||940.4||940.4||940.6||940.4|0
1628171970000|2021-08-05 13:59:30|940.6||940.8||940.8||940.6||0
1628171980000|2021-08-05 13:59:40|941|940.6|941|940.6|941|940.8|941|940.6|453
1628171990000|2021-08-05 13:59:50||940.8||940.8||940.8||940.6|0
1628172000000|2021-08-05 14:00:00|940.8|940.6|940.8|940.6|941|940.8|940.8|940.6|8683
1628172010000|2021-08-05 14:00:10|941|940.8|941|940.6|941|940.8|941|940.6|391
1628172020000|2021-08-05 14:00:20|940.8||941||941||940.8||78
1628172030000|2021-08-05 14:00:30|941.2|940.8|941.2|940.8|941.2|941|941.2|940.8|13237
1628172050000|2021-08-05 14:00:50|941.4|941|941.4|941|941.4|941.2|941.4|941|3
1628172060000|2021-08-05 14:01:00|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1628172070000|2021-08-05 14:01:10|941.4|941.4|941.4|941.2|941.6|941.4|941.2|941|8096
1628172080000|2021-08-05 14:01:20|941.6|941.4|942|941.6|942|941.6|941.6|941.4|1539
1628172090000|2021-08-05 14:01:30|942.2|941.8|942.4|942|942.4|942|942|941.6|22520
1628172130000|2021-08-05 14:02:10|942.2|941.8|942.4|942|942.4|942|942|941.8|13097
1628172150000|2021-08-05 14:02:30|942.6|942.2|942.8|942.4|942.8|942.6|942.6|942|6927
1628172190000|2021-08-05 14:03:10|943|942.6|943.2|942.8|943.4|943|943|942.6|51987
1628172200000|2021-08-05 14:03:20|943|942.6|943|942.6|943|942.6|942.8|942.6|1115
1628172210000|2021-08-05 14:03:30|942.8|942.4|942.8|942.4|943|942.6|942.6|942.4|2642
1628172220000|2021-08-05 14:03:40|942.6|942.2|942.6|942.2|942.8|942.2|942.4|942.2|10073
1628172240000|2021-08-05 14:04:00|942.8|942.4|942.8|942.4|943|942.6|942.8|942.4|3837
1628172250000|2021-08-05 14:04:10|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942.2|0
1628172290000|2021-08-05 14:04:50|943|942.6|943.2|942.8|943.2|943|943|942.6|1628
1628172300000|2021-08-05 14:05:00||943||942.8||943||942.8|6358
1628172310000|2021-08-05 14:05:10|943.4|943|943.6|943.2|943.6|943.2|943.4|943|1401
1628172320000|2021-08-05 14:05:20|943.4|943|943.4|943|943.4|943|943.4|943|0
1628172330000|2021-08-05 14:05:30|943.2|942.8|943|942.8|943.4|942.8|942.8|942.6|19110
1628172340000|2021-08-05 14:05:40|943.2||943||943.2||943||361
1628172350000|2021-08-05 14:05:50|943.2||943.2||943.2||943||0
1628172360000|2021-08-05 14:06:00|943.4|943|943.4|943|943.4|943.2|943.2|943|1981
1628172410000|2021-08-05 14:06:50|943.2|942.8|943.4|943|943.4|943|943|942.8|19985
1628172420000|2021-08-05 14:07:00|943.2|942.8|943.6|943.4|943.6|943.4|943.2|942.8|33598
1628172430000|2021-08-05 14:07:10|943.8|943.6|944.2|943.8|944.2|944|943.8|943.4|76372
1628172440000|2021-08-05 14:07:20|944|943.6|943.6|943.4|944|943.6|943.6|943.4|9057
1628172470000|2021-08-05 14:07:50|943.8|943.6|943.8|943.4|943.8|943.6|943.4|943.2|8453
1628172520000|2021-08-05 14:08:40|943.6|943.2|943.4|943.2|943.8|943.2|943.4|943.2|1578
1628172530000|2021-08-05 14:08:50|943.2|943|943.2|942.8|943.2|943|943|942.8|3858
1628172540000|2021-08-05 14:09:00|943.4|943|944|943.6|944|943.8|943.4|942.8|17115
1628172560000|2021-08-05 14:09:20|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.4|890
1628172570000|2021-08-05 14:09:30|||||||||10
1628172580000|2021-08-05 14:09:40||943.6||943.6||943.6||943.4|0
1628172590000|2021-08-05 14:09:50|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|7360
1628172600000|2021-08-05 14:10:00|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|4
1628172610000|2021-08-05 14:10:10|944|943.6|944.4|944|944.4|944|944|943.4|23908
1628172630000|2021-08-05 14:10:30||944.2||944||944.2||944|0
1628172640000|2021-08-05 14:10:40||944.2||944||944.2||944|0
1628172650000|2021-08-05 14:10:50|944.2||944.4||944.4||944.2||993
1628172700000|2021-08-05 14:11:40|944.2||944.2||944.2||944.2||0
1628172710000|2021-08-05 14:11:50|944|943.8|944.4|944|944.4|944|944|943.8|9806
1628172720000|2021-08-05 14:12:00|944.2|943.8|944.2|943.8|944.4|944|944|943.8|10624
1628172730000|2021-08-05 14:12:10|944.4|944|944.4|944|944.4|944|944.4|944|0
1628172740000|2021-08-05 14:12:20|944.2|943.8|944.4|944|944.4|944|944.2|943.8|768
1628172750000|2021-08-05 14:12:30|944.2||944.4||944.4||944.2||1000
1628172760000|2021-08-05 14:12:40|944.6|944.2|945|944.6|945|944.6|944.6|944|6506
1628172770000|2021-08-05 14:12:50|945.2|944.8|945.4|945.2|945.4|945.2|945.2|944.8|170233
1628172780000|2021-08-05 14:13:00|945.6|945.4|945.4|945.2|945.8|945.4|945.4|945.2|5664
1628172790000|2021-08-05 14:13:10|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.2|5860
1628172800000|2021-08-05 14:13:20|945.8|945.6|945.6|945.4|945.8|945.6|945.6|945.4|1592
1628172810000|2021-08-05 14:13:30|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|2158
1628172830000|2021-08-05 14:13:50|945.2|945|945.4|945|945.4|945|945.2|944.8|503
1628172840000|2021-08-05 14:14:00|945.2|944.8|945|944.8|945.2|944.8|945|944.6|9527
1628172850000|2021-08-05 14:14:10|945.2|945|945.4|945|945.4|945.2|945.2|945|2613
1628172870000|2021-08-05 14:14:30|945.2|944.8|945.2|945|945.2|945|945|944.8|3546
1628172880000|2021-08-05 14:14:40|945|944.8|945|944.8|945|945|944.8|944.6|3480
1628172890000|2021-08-05 14:14:50||944.6||944.6||944.6||944.6|0
1628172900000|2021-08-05 14:15:00|945.2|944.8|945.2|944.8|945.2|945|945|944.8|4142
1628172910000|2021-08-05 14:15:10|945||945.2||945.2||945||2978
1628172920000|2021-08-05 14:15:20|945|944.6|945|944.6|945.2|944.8|944.8|944.6|14307
1628172930000|2021-08-05 14:15:30||944.8||944.6||944.8||944.6|0
1628172940000|2021-08-05 14:15:40|945.2|944.8|945.4|945|945.4|945|945.2|944.8|3155
1628172960000|2021-08-05 14:16:00|945.2|944.8|944.8|944.6|945.2|944.8|944.8|944.4|8862
1628172970000|2021-08-05 14:16:10|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944.2|4431
1628172980000|2021-08-05 14:16:20|944.4|944|944.4|944|944.4|944|944.4|944|0
1628173010000|2021-08-05 14:16:50|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|1128
1628173020000|2021-08-05 14:17:00|944|943.6|943.8|943.4|944.2|943.6|943.6|943.4|5224
1628173030000|2021-08-05 14:17:10|944||943.8||944||943.8||0
1628173040000|2021-08-05 14:17:20|944||943.8||944||943.8||0
1628173050000|2021-08-05 14:17:30|943.6|943.2|943.6|943.2|943.8|943.2|943.2|943|5909
1628173060000|2021-08-05 14:17:40|943.4|943|943.6|943.2|943.6|943.2|943.4|943|0
1628173070000|2021-08-05 14:17:50||943||943.2||943.2||943|0
1628173080000|2021-08-05 14:18:00|943.4|943|943.4|943|943.4|943|943.4|943|333
1628173090000|2021-08-05 14:18:10|943.6|943.2|943.6|943.2|943.6|943.4|943.6|943.2|1024
1628173100000|2021-08-05 14:18:20|943.8|943.4|944|943.6|944|943.8|943.6|943.4|1722
1628173120000|2021-08-05 14:18:40||943.8||943.6||943.8||943.6|610
1628173150000|2021-08-05 14:19:10|943.8|943.4|943.6|943.4|943.8|943.4|943.6|943.4|1925
1628173160000|2021-08-05 14:19:20|943.8|943.6|943.6|943.4|944|943.6|943.6|943.4|5595
1628173170000|2021-08-05 14:19:30|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|2208
1628173190000|2021-08-05 14:19:50|943.6|943.2|943.4|943|943.8|943.2|943.2|943|5425
1628173200000|2021-08-05 14:20:00|943.2|942.8|943|942.6|943.2|942.8|943|942.6|5000
1628173210000|2021-08-05 14:20:10|943.2|942.4|943.2|942.8|943.2|943|943.2|942.4|6423
1628173220000|2021-08-05 14:20:20|||||||||1400
1628173230000|2021-08-05 14:20:30|943||943||943||943||0
1628173240000|2021-08-05 14:20:40|942.8|942.6|942.6|942.2|943|942.6|942.4|942.2|8035
1628173250000|2021-08-05 14:20:50|942.8|942.4|942.6|942.2|942.8|942.4|942.6|942.2|0
1628173290000|2021-08-05 14:21:30|942.8|942.4|943|942.6|943|942.6|942.8|942.2|8865
1628173310000|2021-08-05 14:21:50|943.2|942.8|943.4|943.2|943.4|943.2|943.2|942.6|8484
1628173320000|2021-08-05 14:22:00|943.6||943.6||943.6||943.6||0
1628173330000|2021-08-05 14:22:10|943.4|943|943.4|943|943.4|943|943|942.8|2924
1628173340000|2021-08-05 14:22:20|943.6|943.2|943.6|943.2|943.6|943.4|943.6|943.2|102
1628173350000|2021-08-05 14:22:30|943.8|943.4|943.8|943.4|943.8|943.6|943.6|943.2|2927
1628173370000|2021-08-05 14:22:50|943.6|943.2|943.6|943.4|943.8|943.4|943.4|943.2|5394
1628173380000|2021-08-05 14:23:00|943.8||943.8||943.8||943.8||0
1628173390000|2021-08-05 14:23:10|||||||||27
1628173420000|2021-08-05 14:23:40|944|943.6|943.8|943.6|944|943.8|943.8|943.6|2462
1628173430000|2021-08-05 14:23:50|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|3724
1628173440000|2021-08-05 14:24:00|943.8|943.6|944|943.6|944|943.8|943.8|943.6|7824
1628173450000|2021-08-05 14:24:10|943.8||944||944||943.8||5862
1628173460000|2021-08-05 14:24:20|944.2|943.8|944.4|944|944.4|944|944.2|943.6|15608
1628173480000|2021-08-05 14:24:40|944.2|943.8|944.4|944|944.4|944.2|944|943.8|2958
1628173500000|2021-08-05 14:25:00|944.2|943.8|944.2|943.8|944.2|944|944|943.8|4517
1628173510000|2021-08-05 14:25:10|944.4|944|944.6|944.2|944.6|944.4|944.2|944|1298
1628173520000|2021-08-05 14:25:20|944.8|944.4|945|944.8|945|944.8|944.8|944.2|55158
1628173530000|2021-08-05 14:25:30|945.2|945|945.2|944.8|945.2|945|944.8|944.6|16575
1628173540000|2021-08-05 14:25:40|945|944.6|944.8|944.6|945.2|944.8|944.8|944.6|5399
1628173550000|2021-08-05 14:25:50|944.6|944.4|944.4|944|944.6|944.4|944.2|944|6482
1628173560000|2021-08-05 14:26:00|944.6|944.2|945|944.6|945|944.8|944.4|944.2|14065
1628173580000|2021-08-05 14:26:20|945.2|944.8|945.6|945.2|945.8|945.6|945.2|944.8|17427
1628173590000|2021-08-05 14:26:30|945.8|945.4|945.4|945.2|945.8|945.4|945.4|945.2|4352
1628173600000|2021-08-05 14:26:40|945.6||945.6||945.6||945.6||0
1628173620000|2021-08-05 14:27:00|945.8|945.4|945.8|945.6|945.8|945.6|945.8|945.2|3158
1628173630000|2021-08-05 14:27:10||945.4||945.4||945.4||945.4|1631
1628173640000|2021-08-05 14:27:20|945.6|945.2|945.8|945.4|945.8|945.4|945.4|945.2|2913
1628173660000|2021-08-05 14:27:40|945.6|945.2|945.6|945.2|945.6|945.4|945.2|945|32570
1628173690000|2021-08-05 14:28:10|945.4|945|945.2|945|945.6|945|945.2|944.8|1820
1628173700000|2021-08-05 14:28:20|945|944.8|945.2|944.8|945.2|944.8|944.8|944.6|2991
1628173720000|2021-08-05 14:28:40||945||945||945||945|0
1628173740000|2021-08-05 14:29:00|945.4|945.2|945.4|945|945.4|945.2|945.4|945|523
1628173750000|2021-08-05 14:29:10|945.2||945.2||945.2||945.2||0
1628173770000|2021-08-05 14:29:30|945.4|945.2|945.2|944.8|945.4|945.2|945.2|944.8|8835
1628173780000|2021-08-05 14:29:40|945||945.2||945.2||945||1866
1628173800000|2021-08-05 14:30:00|945.4|945|945.4|945|945.4|945.2|945.4|945|5041
1628173810000|2021-08-05 14:30:10|945.6|945.2|945.2|944.8|945.8|945.6|945|944.8|21412
1628173820000|2021-08-05 14:30:20|945.4|945|945.4|945|945.4|945|945.4|945|0
1628173830000|2021-08-05 14:30:30|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|2374
1628173840000|2021-08-05 14:30:40|945.6|945.2|945.4|945.2|945.6|945.4|945.4|945|258
1628173850000|2021-08-05 14:30:50|945.2|945|945.4|945|945.4|945.2|945.2|945|931
1628173860000|2021-08-05 14:31:00|945.6|945.2|945.8|945.4|945.8|945.6|945.6|945.2|1641
1628173870000|2021-08-05 14:31:10|946|945.6|946|945.8|946|945.8|946|945.6|7327
1628173880000|2021-08-05 14:31:20||945.6||945.6||945.6||945.6|0
1628173890000|2021-08-05 14:31:30||945.8||945.8||945.8||945.8|1121
1628173900000|2021-08-05 14:31:40||945.6||945.6||945.6||945.6|0
1628173910000|2021-08-05 14:31:50|945.8||946||946||945.8||0
1628173960000|2021-08-05 14:32:40|945.8|945.4|945.8|945.4|945.8|945.6|945.6|945.4|4000
1628173970000|2021-08-05 14:32:50|946|945.6|945.8|945.4|946|945.6|945.8|945.4|0
1628173980000|2021-08-05 14:33:00|946|945.6|946|945.6|946|945.8|946|945.6|943
1628174000000|2021-08-05 14:33:20|946.2|945.8|946.4|946.2|946.6|946.2|946.2|945.6|40281
1628174010000|2021-08-05 14:33:30|946.2|946|946.4|946.2|946.4|946.2|946.2|946|2855
1628174020000|2021-08-05 14:33:40|946.6|946.4|947|946.6|947|946.8|946.6|946.4|6793
1628174030000|2021-08-05 14:33:50||946.8||946.6||946.8||946.6|15000
1628174040000|2021-08-05 14:34:00|946.8|946.4|946.4|946.2|947|946.4|946.4|946.2|13686
1628174050000|2021-08-05 14:34:10|946.2|946|946.4|946|946.4|946.2|946.2|946|2927
1628174060000|2021-08-05 14:34:20|||||||||1341
1628174070000|2021-08-05 14:34:30|946.2|945.8|946.8|946.4|947|946.6|945.8|945.6|45361
1628174080000|2021-08-05 14:34:40|947|946.6|947|946.6|947|946.6|946.6|946.4|5991
1628174100000|2021-08-05 14:35:00|946.8|946.4|946.6|946.4|947|946.4|946.6|946.4|1713
1628174110000|2021-08-05 14:35:10|946.8|946.6|947|946.6|947|946.6|946.8|946.4|151
1628174120000|2021-08-05 14:35:20|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1628174130000|2021-08-05 14:35:30||946.6||946.6||946.6||946.6|0
1628174150000|2021-08-05 14:35:50|946.6|946.4|946.6|946.2|946.8|946.4|946.6|946.2|4359
1628174160000|2021-08-05 14:36:00|946.8|946.4|946.8|946.4|946.8|946.6|946.6|946.4|3885
1628174180000|2021-08-05 14:36:20|947|946.6|947|946.8|947|946.8|947|946.6|21473
1628174190000|2021-08-05 14:36:30|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|11930
1628174210000|2021-08-05 14:36:50|946.6|946.6|946.8|946.6|946.8|946.6|946.4|946.2|11192
1628174220000|2021-08-05 14:37:00|946.6|946.4|946.4|946|946.8|946.4|946.2|945.8|10629
1628174230000|2021-08-05 14:37:10|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946.2|10000
1628174240000|2021-08-05 14:37:20|946.4|946.4|946.6|946.2|946.6|946.4|946.4|946.2|5
1628174260000|2021-08-05 14:37:40||946.4||946.4||946.4||946.4|0
1628174270000|2021-08-05 14:37:50||946.2||946.4||946.4||946.2|0
1628174280000|2021-08-05 14:38:00|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|1538
1628174290000|2021-08-05 14:38:10|947|946.6|946.6|946.2|947|946.6|946.4|946.2|29700
1628174300000|2021-08-05 14:38:20|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.2|0
1628174310000|2021-08-05 14:38:30|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1628174330000|2021-08-05 14:38:50|946.4|946|946.6|946.2|946.6|946.2|946.2|946|3934
1628174340000|2021-08-05 14:39:00|946.4|946|946.2|946|946.4|946|946.2|946|1400
1628174350000|2021-08-05 14:39:10|946.4||946.4||946.4||946.4||0
1628174370000|2021-08-05 14:39:30|946.2|945.8|946|945.6|946.4|945.8|946|945.6|13305
1628174380000|2021-08-05 14:39:40|945.8|945.8|946|945.6|946|945.8|945.8|945.6|11787
1628174400000|2021-08-05 14:40:00|945.8|945.4|945.4|945|946|945.4|945.2|945|5130
1628174410000|2021-08-05 14:40:10|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|4086
1628174420000|2021-08-05 14:40:20|945.6|945.2|945.6|945.4|945.6|945.4|945.6|945.2|3
1628174430000|2021-08-05 14:40:30|945.8|945.2|946|945.6|946|945.6|945.8|945.2|2012
1628174440000|2021-08-05 14:40:40|946.2|945.8|946|945.8|946.2|945.8|946|945.8|1
1628174450000|2021-08-05 14:40:50|945.8|945.6|945.8|945.4|946|945.6|945.8|945.4|812
1628174460000|2021-08-05 14:41:00|945.6|945.2|945.8|945.4|945.8|945.4|945.4|945|1179
1628174470000|2021-08-05 14:41:10|945.6|945.6|945.6|945.4|945.8|945.6|945.6|945.4|1973
1628174480000|2021-08-05 14:41:20|945.8|945.2|945.8|945.6|945.8|945.6|945.8|945.2|1259
1628174490000|2021-08-05 14:41:30|946|945.8|946.2|945.8|946.2|945.8|946|945.6|10333
1628174500000|2021-08-05 14:41:40|946.4|946|946.2|945.8|946.4|946|946.2|945.8|138
1628174510000|2021-08-05 14:41:50|946|945.6|946|945.6|946|945.6|945.6|945.4|19074
1628174520000|2021-08-05 14:42:00|945.8|945.8|946|945.8|946|945.8|945.8|945.8|1500
1628174530000|2021-08-05 14:42:10|945.8|945.6|945.6|945.4|946|945.6|945.6|945.4|3247
1628174540000|2021-08-05 14:42:20|945.4|945.2|945.6|945.2|945.6|945.4|945.4|945|1524
1628174550000|2021-08-05 14:42:30|945.4||945.6||945.6||945.4||0
1628174570000|2021-08-05 14:42:50|945.4||945.4||945.4||945.4||0
1628174580000|2021-08-05 14:43:00|945.2|945|945.6|945.2|945.6|945.4|945.2|944.8|8292
1628174590000|2021-08-05 14:43:10||945.4||945.4||945.4||945.4|102
1628174600000|2021-08-05 14:43:20|945.8|945.2|946.6|946.2|946.6|946.4|945.8|945.2|107477
1628174610000|2021-08-05 14:43:30|946.8|946.4|946.8|946.6|946.8|946.6|946.8|946.2|10677
1628174620000|2021-08-05 14:43:40|946.6|946.4|946.4|946|946.6|946.4|946.2|946|1569
1628174630000|2021-08-05 14:43:50|946.2|945.8|946|945.6|946.2|945.8|946|945.6|4012
1628174650000|2021-08-05 14:44:10|945.8|945.4|946|945.6|946|945.6|945.6|945.4|10937
1628174660000|2021-08-05 14:44:20|945.8|945.4|945.6|945.4|945.8|945.4|945.6|945.4|745
1628174670000|2021-08-05 14:44:30|945.8|945.6|945.8|945.6|946|945.6|945.8|945.6|1419
1628174680000|2021-08-05 14:44:40|946||946||946||946||0
1628174690000|2021-08-05 14:44:50|946.2|945.8|946|945.6|946.2|945.8|945.8|945.6|11024
1628174700000|2021-08-05 14:45:00|946.2|945.8|946.2|945.8|946.2|946|946|945.8|2436
1628174710000|2021-08-05 14:45:10|946|945.6|946|945.8|946.2|945.8|946|945.6|0
1628174720000|2021-08-05 14:45:20|945.8|945.6|946|945.6|946|945.6|945.8|945.6|4923
1628174730000|2021-08-05 14:45:30|946.2|945.8|946|945.8|946.2|946|946|945.8|1425
1628174740000|2021-08-05 14:45:40|946.2|946|946.4|946|946.4|946|946.2|946|4
1628174750000|2021-08-05 14:45:50|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|1152
1628174760000|2021-08-05 14:46:00|946.6|946.4|946.4|946.2|946.6|946.4|946.4|946.2|2277
1628174770000|2021-08-05 14:46:10|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|0
1628174780000|2021-08-05 14:46:20|946.4|946.4|947|946.6|947|946.6|946.4|946.2|7907
1628174790000|2021-08-05 14:46:30|946.8|946.4|947|946.8|947|946.8|946.6|946.4|10005
1628174800000|2021-08-05 14:46:40|946.8|946.6|947|946.6|947|946.6|946.8|946.6|4000
1628174810000|2021-08-05 14:46:50|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|3000
1628174820000|2021-08-05 14:47:00|946.6||946.6||946.6||946.6||0
1628174830000|2021-08-05 14:47:10|||||||||333
1628174840000|2021-08-05 14:47:20|||||||||533
1628174860000|2021-08-05 14:47:40|946.8|946.6|947|946.6|947|946.6|946.8|946.6|1
1628174870000|2021-08-05 14:47:50|946.8||947||947||946.8||2399
1628174880000|2021-08-05 14:48:00|946.8|946.4|946.8|946.4|946.8|946.6|946.6|946.4|9258
1628174920000|2021-08-05 14:48:40|||||||||3000
1628174940000|2021-08-05 14:49:00||946.6||946.4||946.6||946.4|0
1628174950000|2021-08-05 14:49:10|946.6||946.8||946.8||946.6||172
1628174960000|2021-08-05 14:49:20||946.6||946.4||946.6||946.4|33
1628174990000|2021-08-05 14:49:50||946.6||946.4||946.6||946.4|338
1628175030000|2021-08-05 14:50:30||946.6||946.6||946.6||946.4|0
1628175040000|2021-08-05 14:50:40|947|946.8|947|946.8|947|946.8|947|946.8|7593
1628175050000|2021-08-05 14:50:50|946.8|946.6|947|946.6|947|946.6|946.8|946.6|3699
1628175070000|2021-08-05 14:51:10|947.2|946.8|947.2|946.8|947.4|947.2|947.2|946.8|6305
1628175090000|2021-08-05 14:51:30|947|947|947|946.8|947.2|947|947|946.8|3631
1628175100000|2021-08-05 14:51:40|946.8|946.6|946.6|946.2|946.8|946.6|946.4|946.2|19774
1628175120000|2021-08-05 14:52:00|946.4|946|946.4|946|946.4|946|946.4|946|0
1628175130000|2021-08-05 14:52:10|946.2|945.8|946.2|945.8|946.4|946.2|946|945.8|8858
1628175150000|2021-08-05 14:52:30|946.4|946|946.4|946|946.4|946|946.4|946|0
1628175160000|2021-08-05 14:52:40|946.2|945.8|946.4|946|946.4|946|946.2|945.8|6627
1628175170000|2021-08-05 14:52:50|||||||||49254
1628175180000|2021-08-05 14:53:00|946.2|946.2|946.6|946.2|946.6|946.4|946.2|946|6300
1628175200000|2021-08-05 14:53:20|946.4|946.4|946.6|946.4|946.6|946.4|946.4|946.2|7042
1628175210000|2021-08-05 14:53:30||946.2||946.2||946.2||946.2|846
1628175220000|2021-08-05 14:53:40|946.8|946.4|946.6|946.2|946.8|946.4|946.6|946.2|1424
1628175240000|2021-08-05 14:54:00|||||||||6000
1628175260000|2021-08-05 14:54:20|946.4|946.4|946.6|946.2|946.6|946.4|946.4|946.2|2296
1628175270000|2021-08-05 14:54:30|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|166
1628175280000|2021-08-05 14:54:40|946.6||946.6||946.6||946.6||321
1628175290000|2021-08-05 14:54:50|946.8|946.2|946.8|946.4|946.8|946.4|946.8|946.2|658
1628175300000|2021-08-05 14:55:00||946.6||946.4||946.6||946.4|0
1628175310000|2021-08-05 14:55:10||946.6||946.6||946.6||946.6|340
1628175320000|2021-08-05 14:55:20|947|946.8|947|946.8|947|946.8|947|946.8|0
1628175330000|2021-08-05 14:55:30|||||||||308
1628175340000|2021-08-05 14:55:40|946.8|946.6|947|946.6|947|946.6|946.8|946.6|2000
1628175360000|2021-08-05 14:56:00|947.2|946.8|947.4|947.2|947.6|947.2|947.2|946.8|6025
1628175370000|2021-08-05 14:56:10|947.2|947|947.2|946.8|947.2|947|947|946.8|5689
1628175380000|2021-08-05 14:56:20|947|946.6|947|946.8|947|946.8|947|946.6|1000
1628175400000|2021-08-05 14:56:40|947.2|947|947.2|947|947.2|947|947.2|947|560
1628175410000|2021-08-05 14:56:50|947.4|946.8|947.2|947|947.4|947|947.2|946.8|581
1628175420000|2021-08-05 14:57:00|||||||||3021
1628175490000|2021-08-05 14:58:10|947.4|947.2|947.6|947.4|947.8|947.4|947.4|947.2|10084
1628175500000|2021-08-05 14:58:20|947.8|947.2|947.6|947.2|947.8|947.2|947.4|947.2|7146
1628175510000|2021-08-05 14:58:30|947.4|947|947.2|946.8|947.6|947|947|946.8|20363
1628175530000|2021-08-05 14:58:50|947||947.2||947.2||947||3398
1628175550000|2021-08-05 14:59:10|947.4|947|947.6|947.2|947.6|947.2|947.4|947|390
1628175560000|2021-08-05 14:59:20||947.4||947.4||947.4||947.4|0
1628175570000|2021-08-05 14:59:30|947.8|947.2|947.6|947.4|947.8|947.6|947.6|947.2|2911
1628175580000|2021-08-05 14:59:40|947.8||947.8||947.8||947.8||947
1628175600000|2021-08-05 15:00:00|947.6|947.6|947.8|947.4|947.8|947.6|947.6|947.4|5050
1628175630000|2021-08-05 15:00:30|947.6|947.2|947.2|947|947.8|947.2|947.2|947|14561
1628175640000|2021-08-05 15:00:40|947.4||947.4||947.4||947.4||145
1628175650000|2021-08-05 15:00:50|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|8
1628175660000|2021-08-05 15:01:00|947|946.6|947|946.6|947.2|946.6|946.8|946.6|5886
1628175670000|2021-08-05 15:01:10|947.2|946.8|947.4|947|947.4|947.2|947.2|946.8|27
1628175680000|2021-08-05 15:01:20|947.6|947.2|947.8|947.4|947.8|947.4|947.4|947.2|2233
1628175700000|2021-08-05 15:01:40|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|0
1628175730000|2021-08-05 15:02:10|947.8|947.4|947.8|947.4|947.8|947.6|947.6|947.2|6253
1628175750000|2021-08-05 15:02:30|947.6|947.6|947.8|947.6|947.8|947.6|947.6|947.6|0
1628175760000|2021-08-05 15:02:40|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|426
1628175780000|2021-08-05 15:03:00|947.6|947.2|947.4|947.2|947.6|947.2|947.4|947.2|14014
1628175790000|2021-08-05 15:03:10|947.6|947.4|947.8|947.4|947.8|947.6|947.6|947.4|15681
1628175800000|2021-08-05 15:03:20|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|4710
1628175830000|2021-08-05 15:03:50||947.4||947.4||947.4||947.4|2773
1628175840000|2021-08-05 15:04:00|947.8|947.6|947.8|947.4|947.8|947.6|947.8|947.4|521
1628175870000|2021-08-05 15:04:30||947.6||947.4||947.6||947.4|4822
1628175880000|2021-08-05 15:04:40||947.6||947.6||947.6||947.6|0
1628175890000|2021-08-05 15:04:50|948|947.6|948|947.6|948|947.6|948|947.6|5
1628175900000|2021-08-05 15:05:00|947.8|947.4|948.2|947.6|948.2|947.6|947.8|947.4|0
1628175910000|2021-08-05 15:05:10|948|947.4|948|947.4|948|947.4|948|947.4|0
1628175930000|2021-08-05 15:05:30|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|0
1628175940000|2021-08-05 15:05:40|948|947.4|948|947.6|948|947.6|948|947.4|0
1628175950000|2021-08-05 15:05:50|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|0
1628175970000|2021-08-05 15:06:10|948|947.6|948.4|947.8|948.6|948|948|947.6|1443
1628175980000|2021-08-05 15:06:20|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948|310
1628176000000|2021-08-05 15:06:40|948.8||948.6||948.8||948.6||715
1628176010000|2021-08-05 15:06:50|948.4|948|948.4|948|948.4|948|948.4|948|0
1628176020000|2021-08-05 15:07:00|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|400
1628176030000|2021-08-05 15:07:10|948.4|948|948.4|947.8|948.4|948|948.4|947.8|0
1628176060000|2021-08-05 15:07:40|948.8|948.2|948.6|948|948.8|948.2|948.6|948|95
1628176070000|2021-08-05 15:07:50|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|0
1628176080000|2021-08-05 15:08:00|948.6|948|948.6|948|948.8|948.2|948.2|947.8|1546
1628176110000|2021-08-05 15:08:30|948.4||948.6||948.6||948.4||139
1628176120000|2021-08-05 15:08:40|948.8|948.2|948.8|948.2|948.8|948.2|948.6|948|3000
1628176140000|2021-08-05 15:09:00|948.6|947.8|948.6|948|948.6|948|948.2|947.8|2146
1628176150000|2021-08-05 15:09:10||948.2||948||948.2||948|385
1628176190000|2021-08-05 15:09:50|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1628176210000|2021-08-05 15:10:10|948.6|948.2|948.8|948.2|948.8|948.4|948.6|948.2|13
1628176230000|2021-08-05 15:10:30|949|948.4|949|948.4|949|948.4|949|948.4|688
1628176240000|2021-08-05 15:10:40|948.8|948.2|949|948.4|949|948.4|948.8|948.2|500
1628176260000|2021-08-05 15:11:00|948.8|948.2|949|948.4|949|948.4|948.8|948.2|0
1628176270000|2021-08-05 15:11:10|948.8|948.2|949|948.4|949|948.4|948.6|948.2|1096
1628176280000|2021-08-05 15:11:20|948.8|948.2|949|948.4|949|948.4|948.8|948.2|700
1628176320000|2021-08-05 15:12:00|948.8|948.2|949|948.6|949|948.6|948.8|948.2|192
1628176350000|2021-08-05 15:12:30|948.8|948.4|949|948.4|949|948.6|948.8|948.4|0
1628176370000|2021-08-05 15:12:50||948.6||948.6||948.6||948.6|0
1628176380000|2021-08-05 15:13:00|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|0
1628176390000|2021-08-05 15:13:10|949|948.6|949|948.6|949|948.6|949|948.6|0
1628176400000|2021-08-05 15:13:20|||||||||201
1628176410000|2021-08-05 15:13:30||948.4||948.4||948.4||948.4|620
1628176440000|2021-08-05 15:14:00|949.2|948.6|949|948.6|949.2|948.6|949|948.6|0
1628176450000|2021-08-05 15:14:10|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|0
1628176460000|2021-08-05 15:14:20|949|948.6|949|948.4|949.2|948.6|949|948.4|0
1628176500000|2021-08-05 15:15:00|949.2|948.6|949|948.4|949.2|948.6|949|948.4|194
1628176510000|2021-08-05 15:15:10||948.6||948.6||948.6||948.6|0
1628176520000|2021-08-05 15:15:20|949.2|948.8|949.2|948.8|949.2|948.8|949|948.6|7521
1628176530000|2021-08-05 15:15:30|949|948.6|949.2|948.8|949.2|948.8|949|948.6|0
1628176550000|2021-08-05 15:15:50|949|948.6|949|948.6|949.2|948.8|949|948.6|0
1628176560000|2021-08-05 15:16:00|949.2|948.4|948.8|948.4|949.2|948.6|948.8|948.4|0
1628176580000|2021-08-05 15:16:20|949|948.6|949|948.4|949.2|948.6|948.8|948.4|2100
1628176590000|2021-08-05 15:16:30|949.2|948.6|949|948.4|949.2|948.8|949|948.4|0
1628176600000|2021-08-05 15:16:40|949.2|948.6|949|948.6|949.2|948.6|949|948.4|477
1628176610000|2021-08-05 15:16:50|949.2|948.4|949|948.4|949.2|948.6|949|948.4|0
1628176620000|2021-08-05 15:17:00|948.8||948.8||948.8||948.8||0
1628176630000|2021-08-05 15:17:10|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|0
1628176640000|2021-08-05 15:17:20|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1628176650000|2021-08-05 15:17:30|949|948.4|949.2|948.6|949.2|948.6|949|948.4|0
1628176660000|2021-08-05 15:17:40|949|948.4|949|948.6|949|948.6|948.8|948.4|0
1628176670000|2021-08-05 15:17:50|948.8|948.4|949|948.4|949|948.6|948.8|948.2|0
1628176680000|2021-08-05 15:18:00|948.8|948.2|948.8|948.2|948.8|948.4|948.6|948|476
1628176690000|2021-08-05 15:18:10|949|948.6|949|948.6|949|948.6|949|948.6|808
1628176700000|2021-08-05 15:18:20|948.8|948.4|949|948.6|949|948.6|948.8|948.4|0
1628176710000|2021-08-05 15:18:30||948.4||948.4||948.4||948.4|0
1628176740000|2021-08-05 15:19:00|948.8|948.2|948.6|948.2|948.8|948.4|948.6|948.2|746
1628176770000|2021-08-05 15:19:30|948.8|948|948.4|947.8|948.8|948|948.4|947.8|371
1628176780000|2021-08-05 15:19:40|948.6|948|948.6|948|948.8|948.2|948.6|948|300
1628176790000|2021-08-05 15:19:50|948.8|948.2|948.8|948.2|948.8|948.2|948.6|948|0
1628233310000|2021-08-06 07:01:50|944.8|942.4|943.6|942.8|945|943|943.6|942.4|44053
1628233320000|2021-08-06 07:02:00|943.8|943|944.4|943.6|944.4|943.6|943.6|942.8|2635
1628233330000|2021-08-06 07:02:10|944.6|943.8|945|944.4|945|944.4|944.6|943.8|2548
1628233350000|2021-08-06 07:02:30|945.2|944.6|945.4|944.6|946.6|945.8|945.2|944.6|10931
1628233360000|2021-08-06 07:02:40|945.6|944.8|944.2|943.4|945.6|944.8|944|943|1847
1628233370000|2021-08-06 07:02:50|944.4|943.6|945.2|944.2|945.2|944.2|944.4|943.6|4776
1628233380000|2021-08-06 07:03:00|945.4|944.4|945.8|945|945.8|945|945.2|944.2|2570
1628233390000|2021-08-06 07:03:10|946|945.2|946|945.2|946|945.2|946|945.2|605
1628233400000|2021-08-06 07:03:20|945.8|945|945.8|944.8|946|945.2|945.8|944.8|324
1628233410000|2021-08-06 07:03:30|946|945|946.4|945.2|946.4|945.4|946|945|915
1628233420000|2021-08-06 07:03:40|946.6|945.4|946.8|945.8|946.8|945.8|946.4|945.4|3007
1628233430000|2021-08-06 07:03:50|947|946|947.4|946.6|947.4|946.6|947|946|1861
1628233440000|2021-08-06 07:04:00|947.2|946.4|947.4|946.4|947.4|946.4|946.6|945.6|7092
1628233450000|2021-08-06 07:04:10|947.2|946.6|947.2|946.2|947.2|946.6|947|945.8|1459
1628233460000|2021-08-06 07:04:20|947|946|946.6|945.8|947|946|946.6|945.8|385
1628233470000|2021-08-06 07:04:30|946.2|945.6|945.8|944.8|946.2|945.6|945.8|944.8|4081
1628233480000|2021-08-06 07:04:40|945.6|945|946.4|945.4|946.4|945.4|945.6|945|1722
1628233490000|2021-08-06 07:04:50|946.2|945.2|946|945|946.2|945.2|946|945|265
1628233500000|2021-08-06 07:05:00||945.2||945||945.2||945|0
1628233510000|2021-08-06 07:05:10|945.8|945.2|946|945|946|945.2|945.8|945|530
1628233520000|2021-08-06 07:05:20|945.8|945.2|945.2|944.4|945.8|945.2|945.2|944.4|5865
1628233530000|2021-08-06 07:05:30|945.4|944.6|947|946.4|947|946.4|945.4|944.4|164481
1628233540000|2021-08-06 07:05:40|946.8|946.2|946.4|945.4|947|946.2|946|945.2|3871
1628233550000|2021-08-06 07:05:50||945.6||945.4||945.8||945.4|1657
1628233560000|2021-08-06 07:06:00|946.2||946.2||946.2||946.2||0
1628233570000|2021-08-06 07:06:10||945.6||945.6||945.6||945.4|2917
1628233580000|2021-08-06 07:06:20|946.4|945.8|946.8|946|946.8|946.2|946.4|945.8|455
1628233600000|2021-08-06 07:06:40||946.2||946.2||946.2||946.2|0
1628233610000|2021-08-06 07:06:50|946.6|946|946.8|946|946.8|946|946|945.8|4927
1628233620000|2021-08-06 07:07:00||946.2||946.2||946.2||946|379
1628233630000|2021-08-06 07:07:10|||||||||603
1628233640000|2021-08-06 07:07:20|946.6|946|946.8|946.2|946.8|946.2|946.6|946|415
1628233650000|2021-08-06 07:07:30|947|946.4|947.2|946.6|947.2|946.8|947|946.4|3044
1628233670000|2021-08-06 07:07:50||946.8||946.6||946.8||946.6|265
1628233680000|2021-08-06 07:08:00|947|946.8|947.2|946.6|947.2|946.8|947|946.6|1850
1628233690000|2021-08-06 07:08:10||946.8||946.8||946.8||946.6|0
1628233700000|2021-08-06 07:08:20|||||||||264
1628233710000|2021-08-06 07:08:30||946.6||946.6||946.6||946.6|5622
1628233730000|2021-08-06 07:08:50|947|946.4|946.2|945.6|947|946.4|946|945.4|5385
1628233740000|2021-08-06 07:09:00|946|945.4|946.4|945.8|946.4|945.8|946|945.2|265
1628233750000|2021-08-06 07:09:10|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1628233760000|2021-08-06 07:09:20|946|945.4|946.4|945.6|946.4|945.8|946|945.4|0
1628233770000|2021-08-06 07:09:30|946.2|945.8|946.4|946|946.4|946|946|945.8|5265
1628233780000|2021-08-06 07:09:40||945.8||946||946||945.8|0
1628233790000|2021-08-06 07:09:50|946.2|945.8|946.2|945.8|946.4|946|946.2|945.8|465
1628233800000|2021-08-06 07:10:00|946.4|946|946|945.4|946.4|946|946|945.4|7049
1628233820000|2021-08-06 07:10:20|945.8|945.2|945.6|945.2|945.8|945.2|945.6|945.2|1675
1628233830000|2021-08-06 07:10:30|945.8|945.4|945.8|945.2|945.8|945.4|945.6|945.2|918
1628233840000|2021-08-06 07:10:40|946|945.4|946.4|946|946.4|946|946|945.4|2119
1628233860000|2021-08-06 07:11:00|946.6|946.2|947.8|947.4|947.8|947.4|946.6|946.2|26271
1628233870000|2021-08-06 07:11:10|947.6|947.2|947.4|947|947.6|947.2|947|946.6|108119
1628233880000|2021-08-06 07:11:20|947.6|947.2|948.4|948.2|948.4|948.2|947.6|947.2|30374
1628233890000|2021-08-06 07:11:30||948||948||948||948|0
1628233900000|2021-08-06 07:11:40|948.2|947.8|948.2|947.6|948.2|947.8|948.2|947.4|0
1628233920000|2021-08-06 07:12:00|948|947.4|947.8|947.2|948|947.4|947.6|947.2|4726
1628233940000|2021-08-06 07:12:20|948|947.4|948|947.6|948.2|947.8|948|947.4|407
1628233970000|2021-08-06 07:12:50|947.8|947.4|947.4|946.8|947.8|947.4|947.4|946.8|1350
1628233980000|2021-08-06 07:13:00|947.2||947.2||947.4||947.2||394
1628233990000|2021-08-06 07:13:10|947.4|947|947.6|947.4|947.6|947.4|947.4|947|524
1628234000000|2021-08-06 07:13:20|947.8|947.2|947.6|947.2|947.8|947.2|947.6|947|1599
1628234010000|2021-08-06 07:13:30|947.4|947|947.6|947|947.6|947|947.4|946.8|694
1628234020000|2021-08-06 07:13:40|947.4||947.6||947.6||947.4||0
1628234030000|2021-08-06 07:13:50|947.4|947.2|948.4|947.8|948.4|947.8|947.4|947.2|27018
1628234040000|2021-08-06 07:14:00||948||948||948||948|0
1628234070000|2021-08-06 07:14:30|948.6|948.2|949|948.6|949|948.6|948.6|948.2|2043
1628234080000|2021-08-06 07:14:40|948.8|948.4|948.6|948.2|948.8|948.4|948.4|948|4552
1628234090000|2021-08-06 07:14:50|948.4|948|948.6|948|948.8|948.2|948.4|948|483
1628234100000|2021-08-06 07:15:00|948.8|948.2|947.8|947.2|948.8|948.2|947.4|946.8|24779
1628234110000|2021-08-06 07:15:10|947.6|947|947.6|947.2|947.6|947.2|947.6|947|839
1628234120000|2021-08-06 07:15:20||947||947.2||947.2||947|0
1628234130000|2021-08-06 07:15:30|947.4|947|946.8|946.4|947.6|947.2|946.8|946.4|26821
1628234140000|2021-08-06 07:15:40|946.6|946.2|946.4|946|946.8|946.2|946.4|946|981
1628234150000|2021-08-06 07:15:50|946.2|945.8|946.8|946.4|947|946.8|946|945.4|9103
1628234160000|2021-08-06 07:16:00|947|946.6|947.6|947.2|947.6|947.4|947|946.6|5304
1628234180000|2021-08-06 07:16:20|947.8|947|947.2|946.8|947.8|947.2|947.2|946.8|4750
1628234190000|2021-08-06 07:16:30|947.4|947|947.4|947|947.4|947|947.4|946.8|150
1628234200000|2021-08-06 07:16:40|947.6|947.2|947.6|947|947.6|947.4|947.4|947|2621
1628234210000|2021-08-06 07:16:50|947.4||947.4||947.4||947.4||0
1628234220000|2021-08-06 07:17:00|947.2|946.8|947|946.6|947.6|946.8|946.8|946.4|3558
1628234230000|2021-08-06 07:17:10|946.8|946.4|946.2|945.6|946.8|946.4|946.2|945.6|9989
1628234240000|2021-08-06 07:17:20|946|945.4|945.8|945.4|946|945.4|945.2|944.8|2921
1628234260000|2021-08-06 07:17:40|||||||||2120
1628234280000|2021-08-06 07:18:00|946|945.6|946.2|945.6|946.2|945.8|946|945.4|1154
1628234290000|2021-08-06 07:18:10|946.4|945.8|946.6|946.2|946.6|946.2|946.4|945.8|1520
1628234310000|2021-08-06 07:18:30|946.8|946.4|947.8|947.4|948|947.4|946.8|946.4|3174
1628234320000|2021-08-06 07:18:40|947.6|947.2|947.6|947.4|947.8|947.4|947.4|947.2|10270
1628234330000|2021-08-06 07:18:50|947.8|947.6|948|947.8|948|947.8|947.8|947.4|2798
1628234340000|2021-08-06 07:19:00|948.2|947.6|948.4|948|948.4|948.2|948.2|947.6|1437
1628234370000|2021-08-06 07:19:30|948.6|948.2|948.8|948.4|949|948.6|948.6|948|2107
1628234380000|2021-08-06 07:19:40|948.6|948.2|948.6|948.2|948.8|948.2|948.6|948|3307
1628234390000|2021-08-06 07:19:50|948.8|948.4|949|948.4|949|948.8|948.8|948.4|1058
1628234400000|2021-08-06 07:20:00|948.8|948.2|948.8|948.2|948.8|948.4|948.8|948.2|0
1628234410000|2021-08-06 07:20:10|948.6|948|947.6|947|948.6|948|947.6|947|6738
1628234420000|2021-08-06 07:20:20||946.8||947||947.2||946.8|0
1628234430000|2021-08-06 07:20:30|947.8|947.2|947.6|947.2|947.8|947.4|947.6|947|0
1628234440000|2021-08-06 07:20:40|947.8||947.6||947.8||947.4||0
1628234450000|2021-08-06 07:20:50|947.8||947.8||947.8||947.8||0
1628234460000|2021-08-06 07:21:00|947.6|947|947.4|947|947.8|947|947.2|947|10153
1628234470000|2021-08-06 07:21:10|947.6|947.2|947.4|947|947.8|947.4|947.2|947|1475
1628234480000|2021-08-06 07:21:20|947.6|946.8|947.2|946.8|947.6|947|946.8|946.6|10285
1628234490000|2021-08-06 07:21:30|947.4|947|946.8|946.2|947.4|947|946.8|946.2|469
1628234500000|2021-08-06 07:21:40|946.6|946|946.8|946.2|946.8|946.4|946.4|946|0
1628234510000|2021-08-06 07:21:50|947|946.4|946.8|946.2|947|946.4|946.8|946.2|0
1628234520000|2021-08-06 07:22:00|947|946.4|947.2|946.6|947.2|946.6|947|946.4|0
1628234530000|2021-08-06 07:22:10||946.8||946.8||946.8||946.8|264
1628234550000|2021-08-06 07:22:30|947|946.6|946.8|946.2|947|946.6|946.8|946.2|1296
1628234560000|2021-08-06 07:22:40||946.4||946.4||946.4||946.4|0
1628234570000|2021-08-06 07:22:50|947|946.2|947|946.4|947.2|946.6|947|946.2|0
1628234580000|2021-08-06 07:23:00|946.8|946.6|947|946.6|947.2|946.8|946.8|946.4|8592
1628234600000|2021-08-06 07:23:20||946.4||946.4||946.6||946.4|0
1628234610000|2021-08-06 07:23:30||946.6||946.6||946.6||946.6|0
1628234640000|2021-08-06 07:24:00|947.2|946.8|947.2|946.6|947.2|946.8|947|946.6|807
1628234650000|2021-08-06 07:24:10|947|946.4|946.8|946.2|947.2|946.4|946.4|946.2|5219
1628234690000|2021-08-06 07:24:50|947|946.4|947.2|946.6|947.2|946.6|946.8|946.4|0
1628234700000|2021-08-06 07:25:00|947|946.4|946.8|946.4|947|946.6|946.8|946.4|989
1628234710000|2021-08-06 07:25:10|946.6|946.2|945.8|945.4|947|946.2|945.8|945.4|7797
1628234720000|2021-08-06 07:25:20|946|945.6|946.2|945.6|946.2|945.6|946|945.6|0
1628234730000|2021-08-06 07:25:30|946.4|945.8|946.6|946|946.6|946.2|946.4|945.8|3434
1628234740000|2021-08-06 07:25:40|946.4|945.8|946.2|945.6|946.4|946|946.2|945.6|1718
1628234750000|2021-08-06 07:25:50|946.4|945.8|945.6|945.4|946.6|946|945.6|945.4|5796
1628234760000|2021-08-06 07:26:00|945.4|945.2|945|944.6|945.4|945.2|945|944.6|2027
1628234780000|2021-08-06 07:26:20|944.8|944.4|945|944.4|945|944.4|944.8|944.4|1633
1628234790000|2021-08-06 07:26:30||944.6||944.8||944.8||944.6|0
1628234800000|2021-08-06 07:26:40|945.2|945|945.6|945|945.6|945|945.2|945|579
1628234810000|2021-08-06 07:26:50|945.4|945.2|945.6|945|945.6|945.2|945.2|945|2814
1628234820000|2021-08-06 07:27:00|945.8|945.2|946|945.4|946|945.8|945.8|945.2|3798
1628234830000|2021-08-06 07:27:10|946.2|945.6|946.2|945.8|946.2|945.8|946.2|945.6|862
1628234840000|2021-08-06 07:27:20||946||945.8||946||945.8|0
1628234850000|2021-08-06 07:27:30|946|945.6|946.2|945.8|946.2|945.8|945.6|945.2|30783
1628234860000|2021-08-06 07:27:40|946.4|946|946.6|946.2|946.6|946.2|946.4|945.8|1347
1628234870000|2021-08-06 07:27:50|946.4|946.4|946.2|946|946.6|946.4|946.2|946|8373
1628234880000|2021-08-06 07:28:00|946.4|945.8|946.2|945.8|946.4|945.8|946|945.8|1203
1628234890000|2021-08-06 07:28:10|946|945.6|946|945.6|946|945.6|945.8|945.6|1630
1628234900000|2021-08-06 07:28:20|945.8|945.4|945.8|945.6|945.8|945.6|945.6|945.4|1034
1628234910000|2021-08-06 07:28:30|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|1343
1628234920000|2021-08-06 07:28:40|945.4|945.2|945.6|945.2|945.6|945.4|945.4|945|3817
1628234930000|2021-08-06 07:28:50|945.4|944.8|945.6|945.2|945.6|945.2|945|944.6|11773
1628234950000|2021-08-06 07:29:10|945.4||945.4||945.4||945.4||0
1628234960000|2021-08-06 07:29:20|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|132
1628235000000|2021-08-06 07:30:00|945.4|945|945.2|944.8|945.6|945|945.2|944.8|3758
1628235040000|2021-08-06 07:30:40|945.4|945|945.6|945.2|945.6|945.2|945.4|944.8|4703
1628235060000|2021-08-06 07:31:00|945.8|945.4|946|945.6|946|945.6|945.8|945.2|3419
1628235090000|2021-08-06 07:31:30|946.2|945.8|946.4|945.8|946.6|946.2|946.2|945.6|9880
1628235100000|2021-08-06 07:31:40||946||946||946||946|0
1628235130000|2021-08-06 07:32:10|946.6|946.2|946.8|946.6|947|946.6|946.6|946|2428
1628235140000|2021-08-06 07:32:20|947|946.4|947.2|946.8|947.2|946.8|947|946.4|406
1628235160000|2021-08-06 07:32:40|947.4|947|947.6|947.2|947.6|947.2|947.2|946.8|4618
1628235170000|2021-08-06 07:32:50|947.8|947.4|947.8|947.6|947.8|947.6|947.6|947.4|791
1628235190000|2021-08-06 07:33:10|948|947.8|948|947.8|948|947.8|947.8|947.8|807
1628235220000|2021-08-06 07:33:40|947.8|947.6|948|947.6|948|947.8|947.6|947.4|15858
1628235230000|2021-08-06 07:33:50||947.8||947.6||947.8||947.6|0
1628235240000|2021-08-06 07:34:00|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|3361
1628235250000|2021-08-06 07:34:10||947||947||947||947|0
1628235260000|2021-08-06 07:34:20|947.4|946.8|947.2|946.8|947.4|946.8|947.2|946.8|277
1628235270000|2021-08-06 07:34:30|||||||||100
1628235300000|2021-08-06 07:35:00|947.4|947|947.4|947|947.4|947|947.4|947|1039
1628235310000|2021-08-06 07:35:10|947.6|947.2|947.8|947.4|948|947.4|947.6|947|1258
1628235320000|2021-08-06 07:35:20|947.6|947.2|947.4|947|947.8|947.2|947.4|947|1258
1628235330000|2021-08-06 07:35:30|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1628235340000|2021-08-06 07:35:40||947||946.8||947||946.8|513
1628235350000|2021-08-06 07:35:50|947.4|947|947.6|947.2|947.6|947.2|947.4|946.8|1761
1628235360000|2021-08-06 07:36:00|947.8|947.4|948|947.6|948|947.8|947.8|947.4|1369
1628235380000|2021-08-06 07:36:20|948.2|947.8|948.2|947.8|948.2|948|948.2|947.8|8291
1628235390000|2021-08-06 07:36:30|948|947.6|947.4|947|948|947.6|947.4|947|8565
1628235400000|2021-08-06 07:36:40|947.2|946.8|947|946.6|947.2|946.8|947|946.4|573
1628235410000|2021-08-06 07:36:50|947.2|946.8|947.4|947|947.4|947|947.2|946.8|6300
1628235420000|2021-08-06 07:37:00|947.2|946.8|947|946.8|947.2|946.8|947|946.8|0
1628235430000|2021-08-06 07:37:10|947.2|947|947.4|947|947.4|947|947.2|947|1420
1628235440000|2021-08-06 07:37:20|947.6|947.2|947.6|947.4|947.6|947.4|947.6|947.2|404
1628235450000|2021-08-06 07:37:30||947.2||947.4||947.4||947.2|746
1628235460000|2021-08-06 07:37:40|947.4|947.2|947|946.6|947.4|947.2|947|946.6|4095
1628235470000|2021-08-06 07:37:50|947.2||947||947.2||947||0
1628235480000|2021-08-06 07:38:00|946.8|946.4|947.6|947.2|947.6|947.2|946.8|946.4|1422
1628235500000|2021-08-06 07:38:20||947||947.2||947.2||947|0
1628235510000|2021-08-06 07:38:30|947.8|947.4|948|947.6|948|947.6|947.8|947.2|651
1628235530000|2021-08-06 07:38:50|947.8|947.4|947.4|947|947.8|947.4|947.4|947|1011
1628235570000|2021-08-06 07:39:30|947.6|947.2|948|947.6|948|947.6|947.6|947.2|2146
1628235590000|2021-08-06 07:39:50|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1628235600000|2021-08-06 07:40:00|948||947.8||948||947.8||0
1628235610000|2021-08-06 07:40:10|948||948||948||947.8||0
1628235630000|2021-08-06 07:40:30|947.8||947.8||947.8||947.8||0
1628235640000|2021-08-06 07:40:40||947.6||947.6||947.6||947.6|0
1628235650000|2021-08-06 07:40:50|948||948||948||948||0
1628235660000|2021-08-06 07:41:00|948.2|947.8|948.2|948|948.2|948|948.2|947.6|1153
1628235670000|2021-08-06 07:41:10|948|947.8|948|947.6|948|947.8|947.8|947.6|3244
1628235700000|2021-08-06 07:41:40|948.2|947.8|948.2|948|948.2|948|948.2|947.8|49
1628235710000|2021-08-06 07:41:50|948|947.8|948.2|947.6|948.2|947.8|947.8|947.6|1607
1628235720000|2021-08-06 07:42:00||947.8||947.8||947.8||947.8|0
1628235740000|2021-08-06 07:42:20|948.4|948|948.4|948.2|948.4|948.2|948.4|948|1199
1628235750000|2021-08-06 07:42:30||948||948||948||948|2434
1628235760000|2021-08-06 07:42:40|948.6|948.2|948.6|948.2|948.8|948.4|948.6|948|6822
1628235770000|2021-08-06 07:42:50||948||948.2||948.2||948|0
1628235780000|2021-08-06 07:43:00||948.4||948.2||948.4||948.2|0
1628235790000|2021-08-06 07:43:10|948.4|948|948.4|948|948.4|948|948.4|948|3379
1628235800000|2021-08-06 07:43:20|948.6|948.2|948.4|948|948.6|948.2|948.4|948|6781
1628235810000|2021-08-06 07:43:30|948.2|947.8|948|947.6|948.4|947.8|947.8|947.6|6852
1628235820000|2021-08-06 07:43:40|947.8|947.4|947.4|947|947.8|947.4|947.4|947|1036
1628235830000|2021-08-06 07:43:50|947.2||947.4||947.4||947.2||1323
1628235840000|2021-08-06 07:44:00|947.6|947.2|947.6|947.2|947.6|947.4|947.4|947.2|3701
1628235860000|2021-08-06 07:44:20|947.8|947.4|948|947.6|948|947.6|947.8|947.2|238
1628235870000|2021-08-06 07:44:30|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|218
1628235880000|2021-08-06 07:44:40||948||947.8||948||947.8|0
1628235900000|2021-08-06 07:45:00||948||948||948||948|2
1628235910000|2021-08-06 07:45:10|948|947.8|947.8|947.4|948|947.8|947.8|947.4|6875
1628235920000|2021-08-06 07:45:20||947.2||947.4||947.4||947.2|0
1628235930000|2021-08-06 07:45:30|947.6|947.2|947.4|947|947.6|947.2|947.4|947|0
1628235940000|2021-08-06 07:45:40|947.2||947.4||947.4||947.2||1404
1628235960000|2021-08-06 07:46:00||947.2||947.2||947.2||947|0
1628235970000|2021-08-06 07:46:10|947.2|947|947.4|947|947.4|947|947.2|947|1121
1628235980000|2021-08-06 07:46:20||947.2||947||947.2||947|0
1628235990000|2021-08-06 07:46:30|947.2|946.8|947|946.6|947.4|946.8|947|946.6|5308
1628236000000|2021-08-06 07:46:40|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1628236010000|2021-08-06 07:46:50|947|946.6|946.6|946.4|947.2|946.8|946.6|946.4|2655
1628236020000|2021-08-06 07:47:00|946.8|946.2|946.6|946.4|946.8|946.4|946.4|946.2|97
1628236030000|2021-08-06 07:47:10|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946|4710
1628236040000|2021-08-06 07:47:20|946.4|946|946.2|945.8|946.4|946|946|945.8|3314
1628236060000|2021-08-06 07:47:40|946.4||946.4||946.4||946.4||0
1628236070000|2021-08-06 07:47:50|946.2|946|946|945.8|946.2|946|946|945.8|3843
1628236080000|2021-08-06 07:48:00|946.2|945.6|946.4|946|946.6|946.2|946.2|945.6|2405
1628236090000|2021-08-06 07:48:10|946.6|946.2|947|946.6|947|946.6|946.6|946|9281
1628236100000|2021-08-06 07:48:20|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1628236120000|2021-08-06 07:48:40|947|946.6|947.2|946.8|947.2|947|947|946.4|1358
1628236130000|2021-08-06 07:48:50|947|946.6|946.2|946|947|946.6|946.2|946|5858
1628236140000|2021-08-06 07:49:00|946.4|946.2|946.4|946|946.6|946.2|946.4|946|2635
1628236160000|2021-08-06 07:49:20||946.2||946.2||946.2||946.2|200
1628236170000|2021-08-06 07:49:30|946.6|946.4|947|946.6|947|946.6|946.6|946.4|2416
1628236180000|2021-08-06 07:49:40|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1628236190000|2021-08-06 07:49:50|947|946.6|946.8|946.6|947|946.6|946.8|946.6|0
1628236200000|2021-08-06 07:50:00|946.6|946.4|946.8|946.2|946.8|946.4|946.6|946.2|158
1628236210000|2021-08-06 07:50:10|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|0
1628236220000|2021-08-06 07:50:20|946.4||946.6||946.6||946.4||0
1628236230000|2021-08-06 07:50:30|946.8||946.8||946.8||946.8||0
1628236240000|2021-08-06 07:50:40|946.6||946.8||946.8||946.6||0
1628236250000|2021-08-06 07:50:50|946.6||946.8||946.8||946.6||0
1628236260000|2021-08-06 07:51:00|946.6||946.8||946.8||946.6||0
1628236270000|2021-08-06 07:51:10|947|946.4|947.2|946.6|947.2|946.6|947|946.4|263
1628236280000|2021-08-06 07:51:20|947|946.8|947.2|946.8|947.2|947|947|946.8|3300
1628236290000|2021-08-06 07:51:30|947.4|947|947.6|947.2|947.6|947.2|947.4|946.8|1072
1628236300000|2021-08-06 07:51:40||947||947.2||947.2||947|0
1628236320000|2021-08-06 07:52:00|947.8|947.4|947.6|947.4|947.8|947.4|947.6|947.2|0
1628236330000|2021-08-06 07:52:10|947.8|947.2|947.8|947.6|948.2|947.6|947.8|947.2|1178
1628236340000|2021-08-06 07:52:20||947.4||947.4||947.4||947.4|144
1628236350000|2021-08-06 07:52:30|948||947.8||948||947.8||0
1628236370000|2021-08-06 07:52:50|948||947.8||948||947.8||0
1628236390000|2021-08-06 07:53:10|948|947.6|947.8|947.4|948|947.6|947.6|947.4|3219
1628236400000|2021-08-06 07:53:20|948|947.6|948.2|947.8|948.2|947.8|948|947.6|3331
1628236430000|2021-08-06 07:53:50|948.4|948|948.6|948.2|948.6|948.2|948.4|947.8|4903
1628236440000|2021-08-06 07:54:00|948.4|948|948.4|947.8|948.6|948|948|947.8|14019
1628236450000|2021-08-06 07:54:10|948.2||948.2||948.2||948.2||2000
1628236460000|2021-08-06 07:54:20|948.4|948|948.4|948|948.4|948|948.2|948|1199
1628236470000|2021-08-06 07:54:30|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|205
1628236480000|2021-08-06 07:54:40|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|171
1628236490000|2021-08-06 07:54:50|948.4|948|948.4|948|948.4|948|948.4|948|670
1628236510000|2021-08-06 07:55:10|948.6||948.4||948.6||948.4||0
1628236520000|2021-08-06 07:55:20|948.6||948.6||948.6||948.6||0
1628236530000|2021-08-06 07:55:30|948.4||948.4||948.6||948.4||0
1628236540000|2021-08-06 07:55:40|948.6||948.4||948.6||948.4||0
1628236550000|2021-08-06 07:55:50|948.6|948.2|948.2|947.8|948.8|948.6|948.2|947.8|87317
1628236560000|2021-08-06 07:56:00|||||||||1
1628236570000|2021-08-06 07:56:10|948|947.6|948|947.6|948|947.6|948|947.4|3785
1628236580000|2021-08-06 07:56:20|947.8|947.4|948.2|947.8|948.2|947.8|947.8|947.4|1704
1628236590000|2021-08-06 07:56:30|948|947.6|947.6|947.2|948|947.6|947.6|947.2|3589
1628236600000|2021-08-06 07:56:40|947.8|947.4|948.2|947.6|948.2|947.8|947.8|947.2|2736
1628236610000|2021-08-06 07:56:50|948|947.8|947.8|947.4|948|947.8|947.6|947.2|4829
1628236630000|2021-08-06 07:57:10||947.6||947.4||947.6||947.4|1576
1628236640000|2021-08-06 07:57:20|948|947.6|948.2|947.6|948.2|947.6|948|947.6|325
1628236650000|2021-08-06 07:57:30|948|947.4|947.8|947.4|948|947.4|947.8|947.4|1904
1628236670000|2021-08-06 07:57:50|947.6||947.8||947.8||947.6||0
1628236680000|2021-08-06 07:58:00|947.6||947.8||947.8||947.6||1339
1628236700000|2021-08-06 07:58:20|947.6||947.8||947.8||947.6||2251
1628236710000|2021-08-06 07:58:30||947.6||947.4||947.6||947.4|436
1628236720000|2021-08-06 07:58:40|948|947.6|948.2|947.8|948.2|947.8|948|947.6|498
1628236730000|2021-08-06 07:58:50|948|947.6|948|947.6|948.2|947.6|947.8|947.6|1402
1628236750000|2021-08-06 07:59:10|948.2|947.8|948.4|948.2|948.4|948.2|948.2|947.8|1999
1628236760000|2021-08-06 07:59:20|948.6|948|948.4|948|948.6|948|948.2|948|3247
1628236780000|2021-08-06 07:59:40|948.2|947.8|948.2|947.8|948.4|947.8|948|947.8|3169
1628236790000|2021-08-06 07:59:50|948.4|948|948.2|948|948.4|948|948.2|948|0
1628236800000|2021-08-06 08:00:00|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|0
1628236810000|2021-08-06 08:00:10||948.4||948.2||948.4||948.2|727
1628236820000|2021-08-06 08:00:20|948.4||948.6||948.6||948.4||2000
1628236830000|2021-08-06 08:00:30||948.4||948.2||948.4||948.2|719
1628236850000|2021-08-06 08:00:50|948.8|948.4|949|948.8|949|948.8|948.8|948.2|3858
1628236860000|2021-08-06 08:01:00|949.2|948.6|949.4|949|949.4|949|949.2|948.6|21093
1628236880000|2021-08-06 08:01:20|||||||||726
1628236890000|2021-08-06 08:01:30|949.6|949.2|949.4|949|949.6|949.2|949.2|949|6046
1628236900000|2021-08-06 08:01:40|949.2||949.4||949.4||949.2||0
1628236910000|2021-08-06 08:01:50|949.2|948.8|949.2|949|949.4|949|949|948.8|4572
1628236920000|2021-08-06 08:02:00|949|948.8|949|948.8|949|948.8|949|948.8|4534
1628236930000|2021-08-06 08:02:10|949.2|949|949.2|949|949.2|949|949.2|949|0
1628236940000|2021-08-06 08:02:20|949|948.8|949.2|948.8|949.2|948.8|949|948.8|2214
1628236950000|2021-08-06 08:02:30|949.4|949|949.6|949.2|949.6|949.2|949.4|948.8|1327
1628236960000|2021-08-06 08:02:40|949.4|949|949.4|949.2|949.4|949.2|949.4|949|0
1628236970000|2021-08-06 08:02:50|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|46
1628236980000|2021-08-06 08:03:00|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|1187
1628236990000|2021-08-06 08:03:10|949.4|949|949.4|949|949.6|949|949.2|949|2737
1628237010000|2021-08-06 08:03:30|949.6||949.2||949.6||949.2||0
1628237020000|2021-08-06 08:03:40|949|948.8|949.2|948.8|949.2|948.8|949|948.8|4389
1628237030000|2021-08-06 08:03:50|949|948.6|949|948.6|949|948.6|948.8|948.6|2023
1628237040000|2021-08-06 08:04:00|949.2||949.2||949.2||949.2||0
1628237050000|2021-08-06 08:04:10|949|948.4|948.6|948.2|949|948.4|948.6|948.2|5218
1628237070000|2021-08-06 08:04:30|||||||||1030
1628237080000|2021-08-06 08:04:40|||||||||1000
1628237100000|2021-08-06 08:05:00|948.8|948.4|948.8|948.4|948.8|948.6|948.8|948.2|222
1628237110000|2021-08-06 08:05:10|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1628237120000|2021-08-06 08:05:20|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|1220
1628237140000|2021-08-06 08:05:40|948.6|948.2|948.2|947.8|948.8|948.2|948.2|947.8|4739
1628237150000|2021-08-06 08:05:50|948.4|948|948.4|948|948.4|948|948.4|948|0
1628237160000|2021-08-06 08:06:00||947.8||947.8||947.8||947.8|0
1628237170000|2021-08-06 08:06:10|948.2||948.4||948.4||948.2||0
1628237180000|2021-08-06 08:06:20|948.2|947.6|948|947.6|948.2|947.6|947.8|947.4|120
1628237190000|2021-08-06 08:06:30|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1628237210000|2021-08-06 08:06:50|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|1205
1628237230000|2021-08-06 08:07:10|947.4|947|947.4|946.8|947.6|947|947|946.8|7191
1628237240000|2021-08-06 08:07:20|947.6|947|947.8|947.4|947.8|947.4|947.6|947|689
1628237250000|2021-08-06 08:07:30|948|947.6|948.2|947.8|948.2|948|948|947.6|4877
1628237270000|2021-08-06 08:07:50|948|947.6|947.8|947.6|948.2|947.6|947.8|947.4|1046
1628237290000|2021-08-06 08:08:10|948|947.4|948|947.6|948.2|947.8|948|947.4|1250
1628237300000|2021-08-06 08:08:20|948.2|947.8|948|947.8|948.2|947.8|948|947.8|0
1628237330000|2021-08-06 08:08:50|947.8|947.6|948|947.6|948|947.6|947.8|947.4|1807
1628237340000|2021-08-06 08:09:00|947.8|947.4|947.8|947.4|948|947.4|947.6|947.2|5362
1628237350000|2021-08-06 08:09:10|947.6|947.2|947.4|947|947.6|947.2|947.4|947|0
1628237360000|2021-08-06 08:09:20|947.6|947.2|947.8|947.4|947.8|947.4|947.6|947.2|0
1628237410000|2021-08-06 08:10:10|947.6|947.2|947.4|947.2|947.8|947.2|947.4|947.2|2900
1628237420000|2021-08-06 08:10:20|947.2|947|947.2|946.8|947.4|947|947.2|946.8|0
1628237430000|2021-08-06 08:10:30|947|946.6|946.8|946.4|947.2|946.6|946.8|946.4|3554
1628237450000|2021-08-06 08:10:50|947|946.6|947|946.6|947|946.8|946.8|946.4|3366
1628237460000|2021-08-06 08:11:00||946.4||946.6||946.6||946.4|0
1628237470000|2021-08-06 08:11:10|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|1089
1628237480000|2021-08-06 08:11:20|947||946.8||947||946.8||0
1628237490000|2021-08-06 08:11:30|947|946.6|947|946.8|947|946.8|947|946.4|1097
1628237500000|2021-08-06 08:11:40|947.2|947|947.2|947|947.2|947|947.2|947|287
1628237530000|2021-08-06 08:12:10|947|946.8|947.2|946.8|947.2|946.8|947|946.8|2457
1628237540000|2021-08-06 08:12:20|947||947||947||947||302
1628237550000|2021-08-06 08:12:30|947.2|947|947.4|947|947.4|947|947.2|947|270
1628237560000|2021-08-06 08:12:40|947.2|946.8|947.4|946.8|947.4|946.8|947.2|946.8|0
1628237570000|2021-08-06 08:12:50|947.2|947|947.4|947|947.4|947|947.2|947|0
1628237590000|2021-08-06 08:13:10|947.6|947.2|947.8|947.4|947.8|947.4|947.6|947|2267
1628237600000|2021-08-06 08:13:20|947.6||947.8||947.8||947.6||0
1628237620000|2021-08-06 08:13:40|947.6||947.8||947.8||947.6||1037
1628237640000|2021-08-06 08:14:00||947.6||947.6||947.6||947.6|0
1628237660000|2021-08-06 08:14:20|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|2436
1628237680000|2021-08-06 08:14:40|948|947.6|948.2|948|948.2|948|948|947.6|1851
1628237690000|2021-08-06 08:14:50|948|947.8|948|947.6|948|947.8|948|947.6|2074
1628237700000|2021-08-06 08:15:00|948.2|947.8|948.2|948|948.4|948|948.2|947.8|1089
1628237710000|2021-08-06 08:15:10|948|947.8|948|947.6|948|947.8|948|947.6|131
1628237720000|2021-08-06 08:15:20|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|336
1628237740000|2021-08-06 08:15:40||947.6||947.6||947.6||947.6|0
1628237760000|2021-08-06 08:16:00||947.4||947.4||947.4||947.4|825
1628237770000|2021-08-06 08:16:10|947.6||947.6||947.6||947.6||0
1628237780000|2021-08-06 08:16:20|947.8|947.2|947.4|947|947.8|947.2|947.4|947|3549
1628237790000|2021-08-06 08:16:30|947.2||947.2||947.2||947.2||0
1628237800000|2021-08-06 08:16:40|947|946.8|947|946.6|947|946.8|947|946.6|2193
1628237810000|2021-08-06 08:16:50|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|3434
1628237820000|2021-08-06 08:17:00|947||947||947||947||0
1628237840000|2021-08-06 08:17:20|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|760
1628237850000|2021-08-06 08:17:30|947|946.8|946.8|946.4|947.2|946.8|946.8|946.4|1026
1628237860000|2021-08-06 08:17:40||946.6||946.6||946.6||946.4|0
1628237870000|2021-08-06 08:17:50|946.6|946.4|946.6|946.2|946.8|946.4|946.4|946|1363
1628237880000|2021-08-06 08:18:00|946.4|946|946.2|945.8|946.4|946|946.2|945.8|0
1628237910000|2021-08-06 08:18:30|946|945.6|946|945.6|946|945.6|946|945.6|0
1628237920000|2021-08-06 08:18:40|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1628237930000|2021-08-06 08:18:50|946|945.6|946.2|945.8|946.2|945.8|946|945.6|0
1628237940000|2021-08-06 08:19:00|946|945.6|946|945.6|946|945.6|946|945.6|0
1628237950000|2021-08-06 08:19:10|945.8|945.4|945.8|945.4|946|945.4|945.6|945.4|2053
1628237980000|2021-08-06 08:19:40|946||945.8||946||945.8||0
1628237990000|2021-08-06 08:19:50|946|945.6|946.2|945.8|946.2|945.8|946|945.4|3052
1628238020000|2021-08-06 08:20:20|946.4|946|946.4|946|946.4|946.2|946.2|945.8|3362
1628238050000|2021-08-06 08:20:50||946.2||946.2||946.2||946.2|0
1628238060000|2021-08-06 08:21:00||946||946||946.2||946|1768
1628238080000|2021-08-06 08:21:20|946.2|946.2|946.4|946|946.4|946.2|946|945.8|7373
1628238120000|2021-08-06 08:22:00|946.2|945.8|946.4|946|946.4|946|946|945.8|1379
1628238130000|2021-08-06 08:22:10|946.6|946.2|946.4|946|946.6|946.2|946.4|946|681
1628238140000|2021-08-06 08:22:20|946.6|946.2|946.4|946|946.6|946.2|946.4|946|0
1628238150000|2021-08-06 08:22:30|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1628238160000|2021-08-06 08:22:40||946||946.2||946.2||946|0
1628238190000|2021-08-06 08:23:10|946.8|946.4|946.8|946.4|947|946.6|946.8|946.4|299
1628238200000|2021-08-06 08:23:20|947|946.6|947|946.8|947.2|946.8|947|946.4|185
1628238210000|2021-08-06 08:23:30|947.2||947||947.2||947||0
1628238220000|2021-08-06 08:23:40|946.8|946.6|947.4|946.8|947.4|947|946.8|946.6|1213
1628238230000|2021-08-06 08:23:50||947||947||947||947|0
1628238240000|2021-08-06 08:24:00||947.2||947||947.2||947|0
1628238250000|2021-08-06 08:24:10|947.6||947.4||947.6||947.4||0
1628238270000|2021-08-06 08:24:30|947.2||947.2||947.2||947.2||0
1628238280000|2021-08-06 08:24:40|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|883
1628238290000|2021-08-06 08:24:50|947.6|947.4|947.6|947.2|947.8|947.4|947.6|947.2|1049
1628238320000|2021-08-06 08:25:20||947.4||947.4||947.4||947.4|0
1628238330000|2021-08-06 08:25:30|947.8|947.6|947.8|947.4|947.8|947.6|947.6|947.2|2842
1628238350000|2021-08-06 08:25:50||947.6||947.6||947.6||947.6|252
1628238360000|2021-08-06 08:26:00|948|947.8|948.4|948|948.4|948|948|947.8|1027
1628238370000|2021-08-06 08:26:10|948.2||948.2||948.2||948.2||0
1628238390000|2021-08-06 08:26:30|948.4|948.2|948|947.6|948.6|948.2|948|947.6|8418
1628238400000|2021-08-06 08:26:40||947.8||947.8||947.8||947.8|0
1628238410000|2021-08-06 08:26:50|947.8|947.6|948|947.6|948|947.6|947.8|947.6|3750
1628238430000|2021-08-06 08:27:10|947.8|947.4|947.8|947.4|948|947.4|947.6|947.4|5334
1628238440000|2021-08-06 08:27:20|947.6|947.6|948.4|948|948.4|948|947.4|947.2|14688
1628238480000|2021-08-06 08:28:00|948.6|948.2|949|948.6|949|948.6|948.6|948|909
1628238500000|2021-08-06 08:28:20|948.8|948.4|949|948.6|949|948.6|948.6|948.4|11306
1628238510000|2021-08-06 08:28:30|948.8|948.4|949|948.6|949|948.6|948.8|948.4|0
1628238520000|2021-08-06 08:28:40|948.8|948.4|949|948.6|949|948.6|948.8|948.4|0
1628238590000|2021-08-06 08:29:50|948.8|948.8|948.8|948.6|948.8|948.8|948.8|948.6|2958
1628238600000|2021-08-06 08:30:00|948.6|948.4|949|948.6|949|948.6|948.6|948.4|1892
1628238610000|2021-08-06 08:30:10|948.8|948.4|949|948.6|949|948.6|948.8|948.4|482
1628238660000|2021-08-06 08:31:00|948.8|948.4|949|948.6|949|948.6|948.6|948.4|4316
1628238670000|2021-08-06 08:31:10|948.8|948.8|949|948.6|949|948.8|948.8|948.6|1121
1628238680000|2021-08-06 08:31:20|949.2|948.8|949.2|949|949.2|949|949.2|948.6|3467
1628238690000|2021-08-06 08:31:30|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|1374
1628238700000|2021-08-06 08:31:40|949.4|949|949.6|949.2|949.6|949.2|949.2|949|814
1628238710000|2021-08-06 08:31:50|949.4|949|949.4|949|949.6|949.2|949.4|949|0
1628238720000|2021-08-06 08:32:00|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|1392
1628238730000|2021-08-06 08:32:10|949.4|949|949.2|948.8|949.4|949|949|948.8|4054
1628238740000|2021-08-06 08:32:20|949|948.6|949|948.4|949.2|948.6|949|948.4|1097
1628238750000|2021-08-06 08:32:30|948.8||948.8||948.8||948.8||4800
1628238760000|2021-08-06 08:32:40|949|948.6|949.2|948.8|949.2|949|949|948.4|2396
1628238780000|2021-08-06 08:33:00|949||949.2||949.2||949||925
1628238790000|2021-08-06 08:33:10|949.4|949|949.6|949.2|949.6|949.2|949.4|948.8|5300
1628238800000|2021-08-06 08:33:20|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|1780
1628238810000|2021-08-06 08:33:30|950|949.6|950|949.6|950|949.8|949.8|949.6|11915
1628238840000|2021-08-06 08:34:00|949.8|949.4|949.8|949.6|950|949.6|949.6|949.4|14995
1628238850000|2021-08-06 08:34:10|950||950||950||949.8||0
1628238870000|2021-08-06 08:34:30|950.2|949.8|950.4|950.2|950.4|950.2|950.2|949.8|291822
1628238880000|2021-08-06 08:34:40|950.2|950|950|949.8|950.4|950|950|949.8|15696
1628238890000|2021-08-06 08:34:50|950.2|950|950.4|950|950.4|950|950.2|950|5090
1628238920000|2021-08-06 08:35:20|950.6|950.2|951|950.6|951|950.6|950.6|950.2|4771
1628238930000|2021-08-06 08:35:30|||||||||1000
1628238950000|2021-08-06 08:35:50|||||||||680
1628238960000|2021-08-06 08:36:00|950.8|950.4|950.6|950.2|951|950.4|950.6|950.2|5910
1628238970000|2021-08-06 08:36:10|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|2840
1628239000000|2021-08-06 08:36:40|951|950.8|951|950.8|951|950.8|951|950.8|2000
1628239010000|2021-08-06 08:36:50|||||||||826
1628239020000|2021-08-06 08:37:00|951.2|951|951.6|951.2|951.6|951.4|951.2|951|5135
1628239040000|2021-08-06 08:37:20|951.4|951|951.2|951|951.4|951|951.2|951|8552
1628239060000|2021-08-06 08:37:40|951|950.8|951.2|951|951.2|951|951|950.8|5382
1628239070000|2021-08-06 08:37:50|951.4|950.8|951|950.6|951.4|950.8|951|950.6|4779
1628239090000|2021-08-06 08:38:10|950.8|950.8|951|950.6|951.2|951|950.8|950.6|6361
1628239110000|2021-08-06 08:38:30|951.2|950.8|951.2|950.8|951.2|951|951.2|950.8|1036
1628239120000|2021-08-06 08:38:40|951.4|951|951.6|951.2|951.6|951.2|951.4|951|9682
1628239140000|2021-08-06 08:39:00||951.4||951.2||951.4||951.2|1121
1628239180000|2021-08-06 08:39:40|951.4|951|951.2|950.8|951.6|951|950.8|950.6|7034
1628239190000|2021-08-06 08:39:50|951|950.6|951|950.6|951|950.6|951|950.6|729
1628239200000|2021-08-06 08:40:00|951.2|950.8|951|950.6|951.2|950.8|950.8|950.6|840
1628239220000|2021-08-06 08:40:20||950.8||950.8||950.8||950.8|1603
1628239230000|2021-08-06 08:40:30||950.6||950.6||950.6||950.6|0
1628239270000|2021-08-06 08:41:10|951.2|950.8|951.2|951|951.2|951|951.2|950.8|1188
1628239300000|2021-08-06 08:41:40|951.4||951.4||951.4||951.4||1184
1628239310000|2021-08-06 08:41:50|951.2|950.8|950.6|950.4|951.4|950.8|950.6|950.4|5732
1628239320000|2021-08-06 08:42:00|950.8|950.6|951|950.6|951|950.8|950.8|950.6|836
1628239340000|2021-08-06 08:42:20|950.8||950.8||950.8||950.8||0
1628239350000|2021-08-06 08:42:30|950.6|950.4|950.8|950.6|950.8|950.6|950.6|950.4|5489
1628239360000|2021-08-06 08:42:40||950.4||950.6||950.6||950.4|0
1628239370000|2021-08-06 08:42:50|950.6|950.4|950.6|950.2|950.6|950.4|950.4|950|3383
1628239380000|2021-08-06 08:43:00|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950.2|3927
1628239390000|2021-08-06 08:43:10|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|4602
1628239400000|2021-08-06 08:43:20|951|950.6|951|950.6|951|950.6|951|950.6|11641
1628239410000|2021-08-06 08:43:30|950.8|950.8|951|950.6|951|950.8|950.8|950.4|1946
1628239420000|2021-08-06 08:43:40|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|0
1628239430000|2021-08-06 08:43:50|950.6|950.6|950.6|950.4|950.6|950.6|950.6|950.4|1098
1628239440000|2021-08-06 08:44:00|950.8||950.6||950.8||950.6||1000
1628239450000|2021-08-06 08:44:10|950.4|950.2|950.6|950.4|950.6|950.4|950.4|950.2|51
1628239460000|2021-08-06 08:44:20||950.2||950.2||950.2||950.2|1018
1628239470000|2021-08-06 08:44:30|950.4||950.4||950.4||950.4||0
1628239480000|2021-08-06 08:44:40|950.6||950.6||950.6||950.6||0
1628239540000|2021-08-06 08:45:40|950.4|950|950.2|949.8|950.6|950|950|949.8|18593
1628239560000|2021-08-06 08:46:00|950.4|950|950.4|950|950.4|950.2|950.2|950|4581
1628239580000|2021-08-06 08:46:20|950.6|950.2|950.6|950.4|950.6|950.4|950.6|950|803
1628239590000|2021-08-06 08:46:30|950.8|950.6|950.8|950.4|950.8|950.6|950.6|950.4|1329
1628239620000|2021-08-06 08:47:00|951|950.6|951.8|951.4|951.8|951.6|951|950.4|167193
1628239630000|2021-08-06 08:47:10|952|951.6|952|951.6|952|951.8|952|951.4|2507
1628239670000|2021-08-06 08:47:50||951.8||951.6||951.8||951.6|1571
1628239700000|2021-08-06 08:48:20|||||||||786
1628239720000|2021-08-06 08:48:40|951.8|951.4|952|951.6|952|951.6|951.6|951.4|12461
1628239750000|2021-08-06 08:49:10|952.2|951.8|952.2|951.8|952.4|952|952.2|951.6|9456
1628239760000|2021-08-06 08:49:20|952||952||952||952||0
1628239780000|2021-08-06 08:49:40|951.8|951.6|952|951.6|952|951.6|951.8|951.6|1812
1628239790000|2021-08-06 08:49:50|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|2080
1628239800000|2021-08-06 08:50:00|952.4|952|952.4|952|952.4|952|952.4|952|0
1628239810000|2021-08-06 08:50:10|952.2||952.2||952.2||952.2||0
1628239820000|2021-08-06 08:50:20|952.4||952.4||952.4||952.2||0
1628239830000|2021-08-06 08:50:30||952.2||952||952.2||952|0
1628239850000|2021-08-06 08:50:50|952.6|952.2|952.8|952.4|952.8|952.6|952.6|952|2514
1628239860000|2021-08-06 08:51:00|953|952.6|953|952.8|953|952.8|953|952.6|105
1628239870000|2021-08-06 08:51:10|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|1748
1628239900000|2021-08-06 08:51:40|952.6|952.4|952.8|952.4|952.8|952.6|952.6|952.4|4588
1628239910000|2021-08-06 08:51:50|953|952.6|952.8|952.4|953|952.6|952.8|952.4|0
1628239920000|2021-08-06 08:52:00|953|952.6|953|952.6|953|952.6|953|952.4|0
1628239930000|2021-08-06 08:52:10|952.8|952.4|952.6|952.2|953|952.4|952.4|952.2|2116
1628239940000|2021-08-06 08:52:20||952.4||952.4||952.4||952.4|0
1628239950000|2021-08-06 08:52:30|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|2336
1628239960000|2021-08-06 08:52:40|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|0
1628239970000|2021-08-06 08:52:50|953||952.8||953||952.8||0
1628239980000|2021-08-06 08:53:00|953|952.6|952.8|952.4|953|952.6|952.8|952.4|0
1628240020000|2021-08-06 08:53:40|952.6|952.2|952.8|952.6|952.8|952.6|952.4|952.2|5730
1628240030000|2021-08-06 08:53:50|953|952.8|953|952.8|953|952.8|953|952.6|227
1628240040000|2021-08-06 08:54:00|953.2|953|953.2|953|953.4|953|953.2|953|1350
1628240050000|2021-08-06 08:54:10|953.4||953.4||953.4||953.4||0
1628240090000|2021-08-06 08:54:50|953.2|952.8|952.8|952.6|953.4|952.8|952.8|952.6|9840
1628240100000|2021-08-06 08:55:00|953|952.8|953|952.6|953.2|952.8|953|952.6|1664
1628240110000|2021-08-06 08:55:10|952.8|952.4|952.6|952.2|953|952.4|952.2|952|2914
1628240120000|2021-08-06 08:55:20|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|0
1628240130000|2021-08-06 08:55:30|953|952.6|953|952.6|953|952.6|952.8|952.6|335
1628240150000|2021-08-06 08:55:50|953.2|952.8|953.2|952.8|953.4|953|953.2|952.6|500
1628240160000|2021-08-06 08:56:00|953.4||953||953.4||953||0
1628240170000|2021-08-06 08:56:10|952.8|952.6|953|952.6|953|952.6|952.8|952.4|18817
1628240180000|2021-08-06 08:56:20|952.8||952.8||953||952.8||532
1628240190000|2021-08-06 08:56:30|953||953||953||952.8||0
1628240200000|2021-08-06 08:56:40|952.8||952.8||952.8||952.8||0
1628240210000|2021-08-06 08:56:50|953|952.8|952.6|952.4|953|952.8|952.6|952.4|2270
1628240220000|2021-08-06 08:57:00|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|3074
1628240250000|2021-08-06 08:57:30|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|1864
1628240260000|2021-08-06 08:57:40|952.6||952.8||952.8||952.6||0
1628240280000|2021-08-06 08:58:00|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|2002
1628240290000|2021-08-06 08:58:10|||||||||105
1628240300000|2021-08-06 08:58:20|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|905
1628240310000|2021-08-06 08:58:30|952.4|952.2|952|951.6|952.6|952.2|952|951.6|7120
1628240320000|2021-08-06 08:58:40|951.8||952||952||951.8||0
1628240330000|2021-08-06 08:58:50|951.8|951.4|951.6|951.2|951.8|951.4|951.6|951.2|87
1628240350000|2021-08-06 08:59:10||951.4||951.2||951.4||951.2|1362
1628240360000|2021-08-06 08:59:20|951.4|951|951.6|951.2|951.6|951.2|951.2|950.8|2616
1628240370000|2021-08-06 08:59:30|951.4|951|951.4|951|951.4|951|951.4|951|0
1628240400000|2021-08-06 09:00:00|951.2||951.2||951.2||951.2||0
1628240420000|2021-08-06 09:00:20|951|950.8|951|950.6|951|950.8|951|950.6|4279
1628240430000|2021-08-06 09:00:30|951.2|950.8|951.2|950.8|951.2|950.8|951|950.8|6434
1628240450000|2021-08-06 09:00:50|951|950.6|951|950.6|951|950.6|950.8|950.6|5233
1628240460000|2021-08-06 09:01:00||950.8||950.8||950.8||950.8|0
1628240480000|2021-08-06 09:01:20|951.2|951|951.2|950.8|951.2|951|951|950.8|1967
1628240490000|2021-08-06 09:01:30|951.4|951|951.4|951|951.4|951|951.4|951|623
1628240500000|2021-08-06 09:01:40|951.2|951.2|951.4|951|951.4|951.2|951.2|951|2811
1628240510000|2021-08-06 09:01:50|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|2062
1628240530000|2021-08-06 09:02:10|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.4|1900
1628240550000|2021-08-06 09:02:30|951.6||951.6||951.6||951.6||0
1628240560000|2021-08-06 09:02:40|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|7809
1628240570000|2021-08-06 09:02:50|||||||||2500
1628240580000|2021-08-06 09:03:00||951.4||951.2||951.4||951.2|2000
1628240590000|2021-08-06 09:03:10|951.8|951.4|952|951.6|952|951.8|951.8|951.2|3119
1628240600000|2021-08-06 09:03:20|951.8|951.4|951.4|951|951.8|951.6|951.4|951|21649
1628240610000|2021-08-06 09:03:30||951.2||951.2||951.2||951.2|0
1628240620000|2021-08-06 09:03:40|951.6||951.6||951.6||951.6||0
1628240630000|2021-08-06 09:03:50|951.4|951|951.4|951|951.4|951|951.4|951|0
1628240640000|2021-08-06 09:04:00|951.2|950.8|951.4|951|951.4|951.2|951.2|950.8|1080
1628240650000|2021-08-06 09:04:10|951.2|950.8|951|950.8|951.2|950.8|951|950.8|93
1628240660000|2021-08-06 09:04:20|951.2||951.2||951.2||951.2||0
1628240670000|2021-08-06 09:04:30|951||951||951.2||951||0
1628240690000|2021-08-06 09:04:50|951.2|951|951.4|951|951.4|951|951.2|950.8|1041
1628240700000|2021-08-06 09:05:00|951.2||951.4||951.4||951.2||968
1628240710000|2021-08-06 09:05:10|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|0
1628240720000|2021-08-06 09:05:20|951.4||951.6||951.6||951.4||0
1628240730000|2021-08-06 09:05:30|951.4|951.4|951.4|951.2|951.4|951.4|951.4|951.2|10115
1628240750000|2021-08-06 09:05:50|||||||||1215
1628240760000|2021-08-06 09:06:00|951.2|951|951.4|951|951.4|951|951|950.8|3455
1628240770000|2021-08-06 09:06:10|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|0
1628240790000|2021-08-06 09:06:30|951|950.6|950.6|950.4|951.2|950.6|950.6|950.4|3832
1628240810000|2021-08-06 09:06:50|950.8||950.8||950.8||950.8||225
1628240830000|2021-08-06 09:07:10||950.6||950.6||950.6||950.6|1795
1628240840000|2021-08-06 09:07:20|||||||||3415
1628240850000|2021-08-06 09:07:30||950.4||950.4||950.4||950.4|2164
1628240880000|2021-08-06 09:08:00|951|950.6|951|950.6|951|950.6|951|950.6|1604
1628240890000|2021-08-06 09:08:10|950.8|950.8|950.8|950.6|951|950.8|950.8|950.6|1121
1628240910000|2021-08-06 09:08:30|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|3627
1628240920000|2021-08-06 09:08:40||950.6||950.4||950.6||950.4|0
1628240930000|2021-08-06 09:08:50||950.6||950.6||950.6||950.6|0
1628240940000|2021-08-06 09:09:00|||||||||1336
1628240950000|2021-08-06 09:09:10|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|2496
1628240970000|2021-08-06 09:09:30|950.4|950.2|950.4|950|950.4|950.2|950.4|950|2592
1628240990000|2021-08-06 09:09:50|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1628241000000|2021-08-06 09:10:00||950||950||950||950|781
1628241030000|2021-08-06 09:10:30|950|949.8|949.8|949.6|950|949.8|949.8|949.6|7784
1628241040000|2021-08-06 09:10:40|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|2710
1628241060000|2021-08-06 09:11:00|949.8|949.6|950|949.6|950|949.6|949.8|949.6|506
1628241070000|2021-08-06 09:11:10|||||||||10
1628241100000|2021-08-06 09:11:40|949.8||950||950||949.8||0
1628241120000|2021-08-06 09:12:00|||||||||220
1628241140000|2021-08-06 09:12:20|949.8||949.8||949.8||949.8||0
1628241150000|2021-08-06 09:12:30|950||950||950||950||300
1628241160000|2021-08-06 09:12:40|950.2|949.8|950.4|950.2|950.4|950.2|950.2|949.6|2056
1628241170000|2021-08-06 09:12:50|950.2|950|950.2|950|950.2|950|950.2|949.8|151
1628241180000|2021-08-06 09:13:00|||||||||1000
1628241190000|2021-08-06 09:13:10|950.4|950.2|950.4|950|950.4|950.2|950.4|950|720
1628241210000|2021-08-06 09:13:30|950.6|950.2|951|950.8|951|950.8|950.6|950|6243
1628241220000|2021-08-06 09:13:40|||||||||1201
1628241230000|2021-08-06 09:13:50|950.8|950.6|951|950.6|951|950.6|950.8|950.6|722
1628241260000|2021-08-06 09:14:20|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.4|1564
1628241280000|2021-08-06 09:14:40||950.6||950.6||950.6||950.6|0
1628241290000|2021-08-06 09:14:50||950.4||950.4||950.6||950.4|0
1628241300000|2021-08-06 09:15:00|950.6|950.6|950.8|950.4|950.8|950.6|950.6|950.4|913
1628241320000|2021-08-06 09:15:20||950.6||950.4||950.6||950.4|0
1628241330000|2021-08-06 09:15:30|951|950.6|951|950.6|951|950.6|951|950.6|450
1628241350000|2021-08-06 09:15:50||950.8||950.6||950.8||950.6|0
1628241360000|2021-08-06 09:16:00|950.8||950.8||950.8||950.8||0
1628241380000|2021-08-06 09:16:20|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|2446
1628241390000|2021-08-06 09:16:30|950.6|950.2|950.4|950|950.6|950.2|950.4|950|175
1628241400000|2021-08-06 09:16:40|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|0
1628241420000|2021-08-06 09:17:00|950.4|950|950.6|950.2|950.6|950.2|950.4|950|234
1628241430000|2021-08-06 09:17:10|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.4|0
1628241440000|2021-08-06 09:17:20|951|950.6|951.2|950.8|951.2|950.8|951|950.6|1943
1628241450000|2021-08-06 09:17:30||951||951||951||950.8|1599
1628241460000|2021-08-06 09:17:40|951.4||951.4||951.4||951.4||0
1628241480000|2021-08-06 09:18:00|951.2|950.6|951|950.6|951.4|951|951|950.6|19883
1628241490000|2021-08-06 09:18:10|950.8|950.4|950.6|950.2|951|950.4|950.4|950.2|4158
1628241520000|2021-08-06 09:18:40|950.4||950.4||950.4||950.4||0
1628241530000|2021-08-06 09:18:50|950.6|950|950.2|949.8|950.6|950|950.2|949.8|5090
1628241540000|2021-08-06 09:19:00|950.4|950|950.2|949.8|950.4|950|950.2|949.8|2871
1628241550000|2021-08-06 09:19:10|950.4|950|950.4|950|950.4|950|950.4|950|0
1628241570000|2021-08-06 09:19:30|950.2||950.4||950.4||950.2||5388
1628241580000|2021-08-06 09:19:40|950.2|949.8|950.2|949.8|950.2|949.8|950|949.8|1
1628241600000|2021-08-06 09:20:00|950.4|950|950.6|950.2|950.6|950.2|950.4|950|6242
1628241630000|2021-08-06 09:20:30|950.8|950.4|951.4|951|951.4|951|950.8|950.4|9118
1628241650000|2021-08-06 09:20:50|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|0
1628241660000|2021-08-06 09:21:00|951.4|951|951.2|951|951.4|951|951|950.8|1781
1628241670000|2021-08-06 09:21:10|951|950.8|951.2|950.8|951.2|950.8|951|950.8|1791
1628241680000|2021-08-06 09:21:20|951.4|951|951.4|951|951.4|951|951.4|951|0
1628241690000|2021-08-06 09:21:30|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|0
1628241700000|2021-08-06 09:21:40|951.4|951|951.2|950.8|951.4|951|951.2|950.8|0
1628241720000|2021-08-06 09:22:00|||||||||2
1628241730000|2021-08-06 09:22:10|951.4|951|951.4|951.2|951.4|951.2|951.4|951|0
1628241740000|2021-08-06 09:22:20|951.6||951.6||951.6||951.6||0
1628241760000|2021-08-06 09:22:40||951.4||951.2||951.4||951.2|2944
1628241770000|2021-08-06 09:22:50|951.4||951.4||951.4||951.4||0
1628241780000|2021-08-06 09:23:00|951.6|951.4|951.6|951.2|951.6|951.4|951.6|951.2|1048
1628241800000|2021-08-06 09:23:20|951.8|951.4|951.6|951.2|951.8|951.4|951.6|951.2|833
1628241810000|2021-08-06 09:23:30|951.8|951.4|951.8|951.4|951.8|951.6|951.8|951.4|897
1628241840000|2021-08-06 09:24:00|951.6|951.6|951.8|951.4|951.8|951.6|951.6|951.4|2288
1628241850000|2021-08-06 09:24:10||951.6||951.6||951.6||951.6|0
1628241860000|2021-08-06 09:24:20|952|951.8|951.8|951.6|952|951.8|951.8|951.6|2444
1628241870000|2021-08-06 09:24:30|||||||||1174
1628241880000|2021-08-06 09:24:40|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.4|9211
1628241890000|2021-08-06 09:24:50||951.6||951.6||951.6||951.6|0
1628241900000|2021-08-06 09:25:00|951.6|951.4|951.8|951.4|951.8|951.6|951.6|951.4|8864
1628241910000|2021-08-06 09:25:10|||||||||769
1628241920000|2021-08-06 09:25:20|952|951.6|952|951.6|952|951.8|952|951.6|2003
1628241930000|2021-08-06 09:25:30|951.8|951.8|952|951.6|952|951.8|951.8|951.6|819
1628241970000|2021-08-06 09:26:10|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.4|4052
1628241990000|2021-08-06 09:26:30|951.6||951.6||951.6||951.6||0
1628242000000|2021-08-06 09:26:40|951.8||951.8||951.8||951.8||1082
1628242030000|2021-08-06 09:27:10||951.6||951.6||951.6||951.6|815
1628242040000|2021-08-06 09:27:20|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|49
1628242050000|2021-08-06 09:27:30|951.4|951.2|951.4|951|951.6|951.2|951.2|951|3863
1628242060000|2021-08-06 09:27:40|951.6|951.2|951.6|951.4|951.6|951.4|951.6|951.2|252
1628242070000|2021-08-06 09:27:50|||||||||1000
1628242080000|2021-08-06 09:28:00|951.8|951.6|951.8|951.4|952|951.6|951.6|951.4|3381
1628242090000|2021-08-06 09:28:10|951.6||951.8||951.8||951.6||0
1628242150000|2021-08-06 09:29:10||951.6||951.6||951.6||951.6|2000
1628242160000|2021-08-06 09:29:20|952|951.8|952.4|952.2|952.4|952.2|951.8|951.6|8053
1628242170000|2021-08-06 09:29:30|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|98
1628242180000|2021-08-06 09:29:40|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|1224
1628242190000|2021-08-06 09:29:50||952.6||952.4||952.6||952.4|756
1628242200000|2021-08-06 09:30:00|952.6||952.6||952.6||952.6||0
1628242210000|2021-08-06 09:30:10|952.4|952.2|951.8|951.6|952.4|952.2|951.8|951.6|6149
1628242220000|2021-08-06 09:30:20||951.4||951.4||951.4||951.4|0
1628242230000|2021-08-06 09:30:30||951.6||951.6||951.6||951.6|0
1628242240000|2021-08-06 09:30:40|952|951.4|952.2|951.8|952.2|952|951.8|951.4|26681
1628242250000|2021-08-06 09:30:50|952|952|951.8|951.6|952.2|952|951.8|951.6|24653
1628242260000|2021-08-06 09:31:00|952|951.8|952|951.6|952|951.8|952|951.6|11364
1628242270000|2021-08-06 09:31:10|952.2|951.8|952.6|952.2|952.6|952.2|952.2|951.8|1611
1628242280000|2021-08-06 09:31:20|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.2|1085
1628242290000|2021-08-06 09:31:30|953|952.6|952.8|952.6|953|952.6|952.8|952.6|2109
1628242300000|2021-08-06 09:31:40|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|773
1628242310000|2021-08-06 09:31:50|952.8||952.8||952.8||952.8||0
1628242320000|2021-08-06 09:32:00|952.6|952.2|952.6|952.2|952.8|952.2|952.4|952.2|10168
1628242330000|2021-08-06 09:32:10||952.4||952.4||952.4||952.4|0
1628242340000|2021-08-06 09:32:20|952.8|952.6|953|952.6|953|952.6|952.8|952.4|1314
1628242360000|2021-08-06 09:32:40|953.2|952.8|953.6|953.2|953.6|953.4|953.2|952.6|31518
1628242370000|2021-08-06 09:32:50|953.8|953.4|953.6|953.2|953.8|953.4|953.4|953.2|4221
1628242380000|2021-08-06 09:33:00|953.4|953|953.6|953.4|953.6|953.4|953.4|953|4575
1628242390000|2021-08-06 09:33:10|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|1245
1628242400000|2021-08-06 09:33:20||953.4||953.4||953.4||953.4|1493
1628242410000|2021-08-06 09:33:30|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|2060
1628242430000|2021-08-06 09:33:50||953.6||953.6||953.6||953.4|796
1628242440000|2021-08-06 09:34:00|953.6|953.4|953.6|953.2|953.6|953.4|953.4|953.2|7840
1628242450000|2021-08-06 09:34:10|953.4|952.8|953|952.8|953.6|952.8|953|952.8|24010
1628242460000|2021-08-06 09:34:20|952.8|952.6|952.8|952.6|953|952.6|952.8|952.6|6174
1628242470000|2021-08-06 09:34:30|953|952.4|952.6|952.4|953|952.4|952.6|952.4|48501
1628242480000|2021-08-06 09:34:40|952.8|952.6|952.8|952.6|952.8|952.6|952.6|952.4|19859
1628242490000|2021-08-06 09:34:50||952.4||952.4||952.4||952.4|209
1628242530000|2021-08-06 09:35:30|952.6|952.2|952.8|952.4|952.8|952.6|952.4|952.2|12821
1628242540000|2021-08-06 09:35:40|952.6|952.6|953|952.6|953|952.6|952.6|952.6|3021
1628242570000|2021-08-06 09:36:10|953.2|952.8|953.4|953|953.6|953.2|953.2|952.6|87545
1628242590000|2021-08-06 09:36:30|953.2||953.2||953.2||953.2||0
1628242600000|2021-08-06 09:36:40|953.4||953.4||953.4||953.4||0
1628242630000|2021-08-06 09:37:10|953.2||953.2||953.2||953.2||7796
1628242640000|2021-08-06 09:37:20|||||||||178
1628242680000|2021-08-06 09:38:00|953.4||953.4||953.4||953.4||4612
1628242690000|2021-08-06 09:38:10|||||||||500
1628242710000|2021-08-06 09:38:30|953.6|953.2|953.6|953.4|953.6|953.4|953.4|953|9077
1628242720000|2021-08-06 09:38:40|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|1355
1628242730000|2021-08-06 09:38:50|953.2|953|953.4|953|953.4|953|953.2|953|1506
1628242750000|2021-08-06 09:39:10|953.2||953.2||953.2||953.2||1336
1628242760000|2021-08-06 09:39:20||952.8||952.8||952.8||952.8|1462
1628242770000|2021-08-06 09:39:30||953||953||953||953|0
1628242780000|2021-08-06 09:39:40|953.4|953.2|953.4|953|953.4|953.2|953.4|953|2337
1628242820000|2021-08-06 09:40:20|953.2||953.2||953.2||953.2||1000
1628242830000|2021-08-06 09:40:30|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|405
1628242840000|2021-08-06 09:40:40|953.6|953.4|954|953.6|954|953.6|953.6|953.4|2471
1628242870000|2021-08-06 09:41:10|954.2|953.8|954.4|954|954.4|954|954.2|953.8|26386
1628242880000|2021-08-06 09:41:20||954.2||954.2||954.2||954.2|607
1628242900000|2021-08-06 09:41:40|954.6|954.4|954.2|953.8|954.6|954.4|954.2|953.8|13089
1628242910000|2021-08-06 09:41:50||954||954||954||954|0
1628242930000|2021-08-06 09:42:10|954.4|953.8|954|953.8|954.4|953.8|954|953.8|3975
1628242940000|2021-08-06 09:42:20|954.2||954.2||954.2||954.2||1146
1628242950000|2021-08-06 09:42:30||954||954||954||954|2000
1628242960000|2021-08-06 09:42:40|954|953.8|954|953.6|954|953.8|954|953.6|1785
1628242990000|2021-08-06 09:43:10|953.8||954||954||953.8||0
1628243000000|2021-08-06 09:43:20||953.8||953.8||953.8||953.8|0
1628243020000|2021-08-06 09:43:40|954.2|954|954.2|954|954.2|954|954.2|953.8|2304
1628243030000|2021-08-06 09:43:50|954.4||954.2||954.4||954.2||0
1628243040000|2021-08-06 09:44:00|954|953.8|954|953.8|954|953.8|954|953.8|5040
1628243060000|2021-08-06 09:44:20|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|3505
1628243080000|2021-08-06 09:44:40|||||||||5000
1628243100000|2021-08-06 09:45:00||953.6||953.4||953.6||953.4|0
1628243110000|2021-08-06 09:45:10|||||||||45
1628243140000|2021-08-06 09:45:40|953.6|953.2|953.2|953|953.6|953.2|953.2|953|3755
1628243160000|2021-08-06 09:46:00|953.4||953.4||953.4||953.4||0
1628243170000|2021-08-06 09:46:10|953.2|953.2|953.2|952.8|953.2|953.2|953|952.8|1664
1628243180000|2021-08-06 09:46:20|953.4|953|953.2|952.8|953.4|953|953.2|952.8|0
1628243190000|2021-08-06 09:46:30||953||953||953||953|0
1628243200000|2021-08-06 09:46:40|953.4|953.2|953.4|953|953.4|953.2|953.2|952.8|5820
1628243210000|2021-08-06 09:46:50|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1628243230000|2021-08-06 09:47:10|953.4||953.4||953.4||953.4||0
1628243250000|2021-08-06 09:47:30|953.2|953|953.4|953|953.4|953|953.2|953|2036
1628243260000|2021-08-06 09:47:40|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1628243270000|2021-08-06 09:47:50|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1628243310000|2021-08-06 09:48:30||953.6||953.6||953.6||953.6|0
1628243320000|2021-08-06 09:48:40|954|953.8|954|953.6|954|953.8|954|953.6|721
1628243340000|2021-08-06 09:49:00|953.8|953.4|953.6|953.4|954|953.4|953.6|953.4|903
1628243350000|2021-08-06 09:49:10|953.8||953.8||953.8||953.8||496
1628243400000|2021-08-06 09:50:00|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953.2|3256
1628243410000|2021-08-06 09:50:10|953.4||953.4||953.4||953.4||0
1628243420000|2021-08-06 09:50:20|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|1080
1628243430000|2021-08-06 09:50:30|953.8||953.8||953.8||953.8||0
1628243440000|2021-08-06 09:50:40|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1628243450000|2021-08-06 09:50:50|953.4||953.4||953.6||953.4||482
1628243460000|2021-08-06 09:51:00|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|826
1628243470000|2021-08-06 09:51:10|953.6|953.2|953.6|953.2|953.8|953.2|953.4|953.2|1242
1628243520000|2021-08-06 09:52:00|953.4|953|953.2|952.8|953.6|953.2|953|952.8|9031
1628243530000|2021-08-06 09:52:10|953.4|953|953.2|952.8|953.4|953|953.2|952.8|0
1628243540000|2021-08-06 09:52:20|953.4|953|953.4|953|953.4|953|953.4|953|0
1628243550000|2021-08-06 09:52:30|953.2|952.8|953.4|953|953.4|953|953.2|952.8|0
1628243560000|2021-08-06 09:52:40|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1628243570000|2021-08-06 09:52:50|953.4|953|953.4|953|953.6|953.2|953.2|953|8723
1628243580000|2021-08-06 09:53:00|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|2458
1628243590000|2021-08-06 09:53:10|953.4|953|953.2|953|953.4|953.2|953.2|953|1076
1628243600000|2021-08-06 09:53:20|953.4||953.4||953.4||953.4||0
1628243610000|2021-08-06 09:53:30|953.6|953.2|953.4|953|953.6|953.2|953.4|953|0
1628243620000|2021-08-06 09:53:40||953.2||953||953.2||953|0
1628243630000|2021-08-06 09:53:50||953.2||953.2||953.2||953.2|0
1628243640000|2021-08-06 09:54:00|953.2|953|953|952.6|953.2|953|953|952.6|4177
1628243650000|2021-08-06 09:54:10|952.8|952.4|952.8|952.6|952.8|952.6|952.6|952.4|1000
1628243660000|2021-08-06 09:54:20||952.4||952.4||952.6||952.4|564
1628243670000|2021-08-06 09:54:30||952.6||952.4||952.6||952.4|2595
1628243690000|2021-08-06 09:54:50|952.6|952.6|952.8|952.4|952.8|952.6|952.6|952.4|3179
1628243710000|2021-08-06 09:55:10||952.6||952.6||952.6||952.6|500
1628243720000|2021-08-06 09:55:20||952.4||952.6||952.6||952.4|0
1628243730000|2021-08-06 09:55:30||952.4||952.4||952.4||952.4|0
1628243750000|2021-08-06 09:55:50|952.6||952.6||952.6||952.6||0
1628243770000|2021-08-06 09:56:10|952.8|952.6|952.6|952.4|952.8|952.6|952.6|952.4|777
1628243780000|2021-08-06 09:56:20|952.8|952.2|952.6|952.2|952.8|952.2|952.4|952.2|4649
1628243790000|2021-08-06 09:56:30|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|2533
1628243800000|2021-08-06 09:56:40|953|952.6|953|952.6|953|952.8|953|952.6|250
1628243810000|2021-08-06 09:56:50|953.2|952.8|953.2|953|953.2|953|953.2|952.8|1780
1628243820000|2021-08-06 09:57:00|953|952.6|953.2|952.8|953.2|952.8|953|952.6|8949
1628243830000|2021-08-06 09:57:10|953.4|953|953.4|953|953.4|953.2|953.4|953|3068
1628243840000|2021-08-06 09:57:20|953.6|953.2|953.4|953|953.6|953.2|953.2|953|1473
1628243850000|2021-08-06 09:57:30|953.6|953.2|953.6|953.2|953.8|953.4|953.6|953.2|0
1628243860000|2021-08-06 09:57:40|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1628243870000|2021-08-06 09:57:50|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953.2|698
1628243880000|2021-08-06 09:58:00|953.4||953.6||953.6||953.4||0
1628243890000|2021-08-06 09:58:10|953.4||953.4||953.4||953.4||0
1628243900000|2021-08-06 09:58:20|953.2|953|953.4|953|953.4|953|953.2|953|1698
1628243910000|2021-08-06 09:58:30|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1628243920000|2021-08-06 09:58:40|953.4|953|953.4|953|953.4|953|953.4|953|0
1628243930000|2021-08-06 09:58:50|953.2||953.2||953.2||953.2||0
1628243940000|2021-08-06 09:59:00|953.4||953.4||953.4||953.4||0
1628243950000|2021-08-06 09:59:10|953.2||953.2||953.2||953.2||0
1628243960000|2021-08-06 09:59:20|||||||||1589
1628243970000|2021-08-06 09:59:30|953|952.8|953|952.8|953|952.8|953|952.8|749
1628243990000|2021-08-06 09:59:50|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|2235
1628244000000|2021-08-06 10:00:00||952.6||952.6||952.6||952.6|0
1628244010000|2021-08-06 10:00:10|||||||||1
1628244020000|2021-08-06 10:00:20|953|952.8|952.8|952.6|953|952.8|952.8|952.6|1281
1628244030000|2021-08-06 10:00:30|953||953||953||953||1046
1628244040000|2021-08-06 10:00:40||952.8||952.8||952.8||952.8|0
1628244050000|2021-08-06 10:00:50|952.8|952.6|952.6|952.4|952.8|952.6|952.6|952.4|528
1628244070000|2021-08-06 10:01:10|952.4|952.2|952.2|952|952.6|952.2|952.2|952|343
1628244080000|2021-08-06 10:01:20|952|951.8|952|951.6|952|951.8|952|951.6|1
1628244100000|2021-08-06 10:01:40|952.2|951.8|952.2|952|952.2|952|952.2|951.8|3809
1628244110000|2021-08-06 10:01:50|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|211
1628244130000|2021-08-06 10:02:10|952.8|952.4|953|952.6|953|952.6|952.8|952.4|0
1628244180000|2021-08-06 10:03:00|952.8|952.4|952.6|952.2|953|952.4|952.6|952.2|1878
1628244190000|2021-08-06 10:03:10|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|2000
1628244200000|2021-08-06 10:03:20|952.6|952.6|952.8|952.6|952.8|952.6|952.6|952.4|1918
1628244220000|2021-08-06 10:03:40|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.2|3253
1628244230000|2021-08-06 10:03:50||952.6||952.6||952.6||952.6|0
1628244260000|2021-08-06 10:04:20|||||||||3130
1628244270000|2021-08-06 10:04:30|953|952.8|953|952.8|953|952.8|953|952.8|2120
1628244280000|2021-08-06 10:04:40|952.8|952.6|953|952.6|953|952.6|952.8|952.6|3228
1628244290000|2021-08-06 10:04:50|953.2|952.8|953.2|952.8|953.2|953|953|952.6|12967
1628244310000|2021-08-06 10:05:10|953.4|953|953.4|953.2|953.6|953.2|953.4|952.8|2770
1628244320000|2021-08-06 10:05:20|953.6|953.4|953.8|953.4|953.8|953.4|953.4|953.2|7596
1628244330000|2021-08-06 10:05:30|953.6|953.2|953.4|953.2|953.6|953.2|953.4|953.2|2281
1628244340000|2021-08-06 10:05:40|953.6||953.6||953.6||953.6||4841
1628244360000|2021-08-06 10:06:00|953.4|953|953.2|952.8|953.4|953|953|952.8|2437
1628244380000|2021-08-06 10:06:20||953||953||953||953|0
1628244400000|2021-08-06 10:06:40|953.4|953.2|953.4|953|953.4|953.2|953.4|953|2163
1628244410000|2021-08-06 10:06:50|953.6|953.2|953.6|953.2|953.6|953.4|953.4|953.2|7558
1628244420000|2021-08-06 10:07:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1628244430000|2021-08-06 10:07:10|953.6||953.6||953.6||953.6||784
1628244440000|2021-08-06 10:07:20|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|501
1628244450000|2021-08-06 10:07:30|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|612
1628244470000|2021-08-06 10:07:50|953.4||953.4||953.4||953.4||180
1628244480000|2021-08-06 10:08:00|953.6|953.4|953.6|953.4|953.8|953.4|953.6|953.4|0
1628244490000|2021-08-06 10:08:10|||||||||100
1628244500000|2021-08-06 10:08:20|953.4|953.2|954|953.6|954|953.6|953.4|953.2|6830
1628244510000|2021-08-06 10:08:30||953.8||953.8||953.8||953.8|201
1628244520000|2021-08-06 10:08:40|954.2|954|954.4|954|954.4|954|954.2|954|10000
1628244540000|2021-08-06 10:09:00|954.2||954.2||954.2||954.2||400
1628244550000|2021-08-06 10:09:10|954.4|954.2|954.2|953.8|954.6|954.2|954|953.8|4309
1628244560000|2021-08-06 10:09:20|954|953.6|954|953.6|954|953.6|954|953.6|0
1628244570000|2021-08-06 10:09:30|954.2|953.8|954|953.6|954.2|953.8|954|953.6|0
1628244600000|2021-08-06 10:10:00|954.2|953.8|954.2|953.8|954.2|953.8|954|953.6|1750
1628244610000|2021-08-06 10:10:10|954|953.6|954.2|953.8|954.2|953.8|954|953.6|0
1628244620000|2021-08-06 10:10:20|954||954||954.2||954||0
1628244630000|2021-08-06 10:10:30|954.2||954.2||954.2||954.2||0
1628244640000|2021-08-06 10:10:40|954.4|954|954.2|954|954.4|954|954.2|954|263
1628244650000|2021-08-06 10:10:50|954|953.8|954.2|953.8|954.4|954|954|953.8|8467
1628244660000|2021-08-06 10:11:00|954||954||954||954||1750
1628244670000|2021-08-06 10:11:10|954.2||954||954.2||954||0
1628244680000|2021-08-06 10:11:20|953.8|953.6|953.6|953.2|954|953.8|953.4|953.2|22395
1628244690000|2021-08-06 10:11:30|953.8|953.4|954|953.6|954|953.6|953.8|953.4|0
1628244700000|2021-08-06 10:11:40|953.8||953.8||954||953.8||0
1628244710000|2021-08-06 10:11:50|954||954||954||953.8||0
1628244750000|2021-08-06 10:12:30|954.2|953.8|954.2|954|954.4|954|954.2|953.8|2680
1628244760000|2021-08-06 10:12:40|954.4|953.8|954.2|953.8|954.4|953.8|954.2|953.8|0
1628244780000|2021-08-06 10:13:00|954||954||954||954||0
1628244800000|2021-08-06 10:13:20|954.2||954||954.2||954||0
1628244810000|2021-08-06 10:13:30|954.2|954|954.2|954|954.2|954|954.2|954|0
1628244870000|2021-08-06 10:14:30|954|953.8|954|953.8|954|953.8|954|953.8|2052
1628244880000|2021-08-06 10:14:40|954.2||954.2||954.2||954.2||225
1628244920000|2021-08-06 10:15:20|954.4|954|954.4|954|954.4|954.2|954.4|954|5426
1628244930000|2021-08-06 10:15:30|954.2|953.8|954|953.8|954.2|953.8|954|953.8|3370
1628244940000|2021-08-06 10:15:40|953.8|953.6|954.2|953.8|954.2|953.8|953.8|953.6|1539
1628244950000|2021-08-06 10:15:50|||||||||1750
1628244970000|2021-08-06 10:16:10|954||954||954||954||0
1628244980000|2021-08-06 10:16:20|954.2|954|954.4|954|954.4|954|954.2|954|836
1628244990000|2021-08-06 10:16:30|954.6|954.2|954.8|954.4|954.8|954.6|954.6|954|13329
1628245000000|2021-08-06 10:16:40|954.6||954.6||954.6||954.6||0
1628245010000|2021-08-06 10:16:50|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|2384
1628245020000|2021-08-06 10:17:00|||||||||3209
1628245030000|2021-08-06 10:17:10|||||||||262
1628245040000|2021-08-06 10:17:20|955|954.8|955|954.8|955|954.8|955|954.8|77159
1628245050000|2021-08-06 10:17:30|955.2|955|955.8|955.4|955.8|955.4|955.2|955|249900
1628245080000|2021-08-06 10:18:00|955.6|955.2|955.4|955|955.8|955.2|955.2|955|18482
1628245090000|2021-08-06 10:18:10|955.2|954.8|955|954.8|955.4|954.8|955|954.8|8991
1628245100000|2021-08-06 10:18:20|955.2|955|955.4|955|955.4|955|955.2|954.8|6625
1628245130000|2021-08-06 10:18:50|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1628245140000|2021-08-06 10:19:00|955.4||955.4||955.4||955.4||0
1628245150000|2021-08-06 10:19:10|955.2|955|955.4|955|955.4|955.2|955.2|955|2776
1628245160000|2021-08-06 10:19:20|955.2||955.2||955.2||955.2||0
1628245170000|2021-08-06 10:19:30|955.4||955.4||955.4||955.4||2278
1628245190000|2021-08-06 10:19:50|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1628245200000|2021-08-06 10:20:00|955.8|955.4|955.4|955.2|955.8|955.4|955.4|955|100
1628245210000|2021-08-06 10:20:10||955||955.2||955.2||955|3494
1628245220000|2021-08-06 10:20:20|955.2|955|955.2|955|955.2|955|955.2|955|1062
1628245240000|2021-08-06 10:20:40|||||||||98
1628245250000|2021-08-06 10:20:50|955|954.8|955|954.6|955|954.8|954.8|954.6|5119
1628245260000|2021-08-06 10:21:00||954.8||954.8||954.8||954.8|0
1628245270000|2021-08-06 10:21:10|955.2|955|955.4|955|955.4|955|955.2|955|854
1628245280000|2021-08-06 10:21:20||955.2||955||955.2||955|0
1628245290000|2021-08-06 10:21:30||955.2||955.2||955.2||955.2|825
1628245310000|2021-08-06 10:21:50|955.2|955|955.2|955|955.2|955|955.2|955|1367
1628245330000|2021-08-06 10:22:10|955.4|954.8|955.2|954.8|955.4|954.8|955|954.8|1832
1628245340000|2021-08-06 10:22:20|955|954.6|955|954.6|955|954.6|954.8|954.6|4900
1628245390000|2021-08-06 10:23:10||954.8||954.8||954.8||954.8|0
1628245400000|2021-08-06 10:23:20|954.8|954.6|955|954.6|955|954.6|954.8|954.6|1279
1628245440000|2021-08-06 10:24:00||954.8||954.8||954.8||954.8|0
1628245450000|2021-08-06 10:24:10||954.6||954.6||954.6||954.6|0
1628245460000|2021-08-06 10:24:20|954.8|954.4|954.8|954.4|955|954.4|954.6|954.2|8505
1628245500000|2021-08-06 10:25:00|954.6||954.6||954.6||954.6||0
1628245520000|2021-08-06 10:25:20|954.4|954.2|954|953.8|954.4|954.2|954|953.8|6212
1628245530000|2021-08-06 10:25:30|||||||||2299
1628245540000|2021-08-06 10:25:40|954.2|954|954.4|954.2|954.6|954.2|954.2|954|2356
1628245560000|2021-08-06 10:26:00|||||||||633
1628245570000|2021-08-06 10:26:10|||||||||123
1628245590000|2021-08-06 10:26:30|954.2|954|954.4|954|954.4|954|954.2|954|1756
1628245600000|2021-08-06 10:26:40|954.2|953.8|953.6|953.2|954.4|953.8|953.6|953.2|7979
1628245640000|2021-08-06 10:27:20|953.4||953.4||953.4||953.4||0
1628245660000|2021-08-06 10:27:40|953.2|953|953.4|953|953.4|953|953.2|953|597
1628245670000|2021-08-06 10:27:50|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|0
1628245700000|2021-08-06 10:28:20|953||953.2||953.2||953||0
1628245720000|2021-08-06 10:28:40|953||953||953||953||0
1628245740000|2021-08-06 10:29:00|952.8|952.6|953|952.8|953|952.8|952.8|952.6|3736
1628245750000|2021-08-06 10:29:10|953.2|952.6|953.2|952.8|953.2|953|953.2|952.6|3112
1628245790000|2021-08-06 10:29:50|953|952.6|952.8|952.6|953.2|952.6|952.8|952.6|3124
1628245800000|2021-08-06 10:30:00|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|3524
1628245810000|2021-08-06 10:30:10|952.4|952|952.4|952|952.4|952.2|952.4|952|0
1628245820000|2021-08-06 10:30:20|952.2||952.4||952.4||952.2||2233
1628245840000|2021-08-06 10:30:40|952.2||952.4||952.4||952.2||0
1628245850000|2021-08-06 10:30:50|952.2||952.2||952.4||952.2||1040
1628245870000|2021-08-06 10:31:10|952.4||952.4||952.4||952.4||2039
1628245880000|2021-08-06 10:31:20|952.2|952.2|952.2|952|952.2|952.2|952.2|952|306
1628245890000|2021-08-06 10:31:30|952.4||952.4||952.4||952.4||345
1628245920000|2021-08-06 10:32:00||952.2||952.2||952.2||952.2|0
1628245940000|2021-08-06 10:32:20|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|1257
1628245990000|2021-08-06 10:33:10|952.4|952.2|952|951.6|952.4|952.2|952|951.6|10072
1628246000000|2021-08-06 10:33:20|951.8|951.8|951.8|951.6|952|951.8|951.8|951.6|29
1628246010000|2021-08-06 10:33:30|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|565
1628246040000|2021-08-06 10:34:00|951.4|951.2|951.4|951|951.4|951.2|951.4|951|2813
1628246050000|2021-08-06 10:34:10|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|2509
1628246060000|2021-08-06 10:34:20|951.4|951|951.2|951|951.4|951|951.2|951|0
1628246080000|2021-08-06 10:34:40|951.4|951.2|951.4|951.2|951.4|951.2|951.2|951|11234
1628246090000|2021-08-06 10:34:50|951.6||951.6||951.6||951.6||1941
1628246100000|2021-08-06 10:35:00|951.4||951.6||951.6||951.4||0
1628246130000|2021-08-06 10:35:30|951.8|951.4|951.8|951.4|951.8|951.6|951.6|951.4|12644
1628246190000|2021-08-06 10:36:30|951.6|951.2|951.2|951|951.8|951.2|951.2|951|7123
1628246200000|2021-08-06 10:36:40|951.4||951.2||951.4||951.2||0
1628246220000|2021-08-06 10:37:00|951|950.8|951|950.6|951.2|950.8|950.8|950.4|4978
1628246230000|2021-08-06 10:37:10|951.2|950.8|951.2|950.8|951.2|951|951.2|950.8|2405
1628246240000|2021-08-06 10:37:20|951||951||951||951||0
1628246260000|2021-08-06 10:37:40|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|1450
1628246280000|2021-08-06 10:38:00|951|950.8|951|950.8|951|950.8|951|950.8|1394
1628246300000|2021-08-06 10:38:20|950.8|950.6|951|950.6|951|950.6|950.8|950.6|3880
1628246310000|2021-08-06 10:38:30|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|0
1628246320000|2021-08-06 10:38:40|951||951||951||951||0
1628246330000|2021-08-06 10:38:50|950.8|950.6|951|950.6|951|950.6|950.8|950.6|1078
1628246340000|2021-08-06 10:39:00|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|0
1628246350000|2021-08-06 10:39:10|951||951||951||951||0
1628246360000|2021-08-06 10:39:20|951.2||951.2||951.2||951.2||857
1628246390000|2021-08-06 10:39:50|951.4|951|951.4|951|951.4|951.2|951.4|951|306
1628246420000|2021-08-06 10:40:20|951.2|950.8|951|950.8|951.2|950.8|951|950.8|1068
1628246430000|2021-08-06 10:40:30|951.2||951.2||951.2||951.2||0
1628246460000|2021-08-06 10:41:00|951||951||951||951||0
1628246470000|2021-08-06 10:41:10|950.8|950.6|951|950.8|951|950.8|950.8|950.6|3174
1628246480000|2021-08-06 10:41:20|951.2||951.2||951.2||951||0
1628246490000|2021-08-06 10:41:30|||||||||775
1628246520000|2021-08-06 10:42:00|951.4|951|951.6|951.4|951.6|951.4|951.4|950.8|5770
1628246530000|2021-08-06 10:42:10|||||||||609
1628246550000|2021-08-06 10:42:30|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|1045
1628246560000|2021-08-06 10:42:40|952|951.4|952|951.8|952|951.8|952|951.4|10097
1628246600000|2021-08-06 10:43:20|||||||||755
1628246610000|2021-08-06 10:43:30|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|3198
1628246620000|2021-08-06 10:43:40|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.4|348
1628246630000|2021-08-06 10:43:50|951.6|951.2|951.4|951|951.6|951.2|951.2|951|878
1628246640000|2021-08-06 10:44:00|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|0
1628246650000|2021-08-06 10:44:10|951.4|951|951.4|951|951.4|951|951.4|951|2819
1628246660000|2021-08-06 10:44:20|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|0
1628246690000|2021-08-06 10:44:50|951.4||951.4||951.4||951.4||0
1628246700000|2021-08-06 10:45:00|951.2|951|951.2|951|951.2|951|951.2|950.8|0
1628246710000|2021-08-06 10:45:10|951.4||951.2||951.4||951.2||0
1628246720000|2021-08-06 10:45:20|951|950.8|951.2|950.8|951.2|950.8|951|950.6|1203
1628246740000|2021-08-06 10:45:40|951||951||951.2||951||0
1628246750000|2021-08-06 10:45:50|951.2||951.2||951.2||951.2||0
1628246760000|2021-08-06 10:46:00|951||951.2||951.2||951||0
1628246770000|2021-08-06 10:46:10|951||951||951||951||0
1628246790000|2021-08-06 10:46:30|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|3634
1628246820000|2021-08-06 10:47:00|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|3454
1628246840000|2021-08-06 10:47:20|950.4|950.2|950.4|950|950.4|950.2|950.4|950|1605
1628246920000|2021-08-06 10:48:40|950.2||950.2||950.2||950.2||0
1628246940000|2021-08-06 10:49:00|950.4|950.2|950.4|950|950.6|950.2|950.4|950|2581
1628246970000|2021-08-06 10:49:30||950.2||950||950.2||950|0
1628247000000|2021-08-06 10:50:00|950.6|950.2|950.4|950.2|950.6|950.4|950.4|950|2855
1628247010000|2021-08-06 10:50:10||950||950||950||950|0
1628247030000|2021-08-06 10:50:30|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|0
1628247040000|2021-08-06 10:50:40|950.8|950.4|950.6|950.2|950.8|950.4|950.6|950.2|1445
1628247050000|2021-08-06 10:50:50|||||||||586
1628247070000|2021-08-06 10:51:10||950.4||950.4||950.4||950.4|0
1628247100000|2021-08-06 10:51:40|950.8||950.8||950.8||950.8||3362
1628247110000|2021-08-06 10:51:50|951|950.6|950.8|950.6|951|950.6|950.8|950.6|440
1628247120000|2021-08-06 10:52:00|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|1552
1628247130000|2021-08-06 10:52:10|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.4|1069
1628247150000|2021-08-06 10:52:30|951|950.8|951|950.6|951|950.8|950.8|950.6|1056
1628247160000|2021-08-06 10:52:40|951.2|950.8|951.2|951|951.2|951|951.2|950.8|9331
1628247170000|2021-08-06 10:52:50|951|950.8|951|950.8|951|950.8|951|950.8|3621
1628247180000|2021-08-06 10:53:00|950.8|950.6|950.8|950.6|951|950.8|950.8|950.6|2228
1628247190000|2021-08-06 10:53:10||950.4||950.6||950.6||950.4|1152
1628247200000|2021-08-06 10:53:20|||||||||30
1628247220000|2021-08-06 10:53:40|||||||||2279
1628247230000|2021-08-06 10:53:50|||||||||263
1628247240000|2021-08-06 10:54:00|950.6|950.4|950.8|950.6|950.8|950.6|950.4|950.2|2327
1628247250000|2021-08-06 10:54:10|951|950.8|951|950.8|951.2|950.8|951|950.8|333
1628247260000|2021-08-06 10:54:20|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|1768
1628247300000|2021-08-06 10:55:00|951|950.8|951|950.8|951|950.8|951|950.8|624
1628247310000|2021-08-06 10:55:10|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|1118
1628247330000|2021-08-06 10:55:30|951|950.8|951|950.6|951|950.8|951|950.6|225
1628247360000|2021-08-06 10:56:00|951.2|950.8|951.2|950.8|951.2|951|951.2|950.8|687
1628247370000|2021-08-06 10:56:10|951|951|951.2|950.8|951.2|951|951|950.8|1100
1628247380000|2021-08-06 10:56:20|951||951.2||951.2||951||0
1628247390000|2021-08-06 10:56:30|951||951||951||951||0
1628247420000|2021-08-06 10:57:00|||||||||801
1628247430000|2021-08-06 10:57:10|951.2|951|951.2|951|951.2|951|951.2|951|1424
1628247460000|2021-08-06 10:57:40|951|950.8|951|950.8|951|950.8|951|950.8|1708
1628247470000|2021-08-06 10:57:50|951.2||951.2||951.2||951.2||0
1628247500000|2021-08-06 10:58:20||951||951||951||951|0
1628247510000|2021-08-06 10:58:30|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|2254
1628247520000|2021-08-06 10:58:40|||||||||53
1628247530000|2021-08-06 10:58:50|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|80
1628247540000|2021-08-06 10:59:00|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|226
1628247560000|2021-08-06 10:59:20|951.6||951.8||951.8||951.6||1059
1628247580000|2021-08-06 10:59:40|952|951.6|951.8|951.6|952|951.6|951.8|951.6|0
1628247590000|2021-08-06 10:59:50|952||952||952||951.8||0
1628247600000|2021-08-06 11:00:00|951.8||951.8||951.8||951.8||0
1628247610000|2021-08-06 11:00:10|||||||||754
1628247650000|2021-08-06 11:00:50|952|951.8|951.8|951.6|952|951.8|951.8|951.6|436
1628247660000|2021-08-06 11:01:00|951.6|951.4|951.4|951.2|951.6|951.4|951.4|951.2|6343
1628247670000|2021-08-06 11:01:10|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|2000
1628247680000|2021-08-06 11:01:20|951.8|951.6|952|951.6|952|951.6|951.8|951.6|228
1628247690000|2021-08-06 11:01:30|||||||||1000
1628247700000|2021-08-06 11:01:40|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.4|1594
1628247720000|2021-08-06 11:02:00|951.6||951.8||951.8||951.6||0
1628247760000|2021-08-06 11:02:40||951.6||951.6||951.6||951.6|0
1628247770000|2021-08-06 11:02:50|952|951.8|952|951.6|952|951.8|951.8|951.6|405
1628247780000|2021-08-06 11:03:00|951.8||951.8||951.8||951.8||141
1628247790000|2021-08-06 11:03:10|952||952||952||952||0
1628247800000|2021-08-06 11:03:20|952.2|951.8|952.6|952.4|952.6|952.4|952.2|951.6|25546
1628247810000|2021-08-06 11:03:30|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|5919
1628247840000|2021-08-06 11:04:00|953|952.6|953.4|953|953.4|953.2|953|952.4|4892
1628247850000|2021-08-06 11:04:10|953.6|953.2|953.6|953.4|953.6|953.4|953.6|953.2|3555
1628247860000|2021-08-06 11:04:20|||||||||5
1628247870000|2021-08-06 11:04:30|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|313
1628247880000|2021-08-06 11:04:40|954||954||954||954||0
1628247890000|2021-08-06 11:04:50||953.8||953.8||953.8||953.8|806
1628247900000|2021-08-06 11:05:00|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|3008
1628247910000|2021-08-06 11:05:10|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|3375
1628247920000|2021-08-06 11:05:20|954|953.6|954|953.8|954|953.8|954|953.6|375
1628247960000|2021-08-06 11:06:00|954.2|954|954.2|954|954.2|954|954.2|954|2115
1628247970000|2021-08-06 11:06:10|954.4||954.4||954.4||954.4||0
1628247980000|2021-08-06 11:06:20|||||||||5
1628247990000|2021-08-06 11:06:30|954.2|953.8|954.2|954|954.2|954|954|953.8|3486
1628248000000|2021-08-06 11:06:40|||||||||962
1628248010000|2021-08-06 11:06:50|954.4||954.4||954.4||954.4||0
1628248020000|2021-08-06 11:07:00|954.6|954.2|954.8|954.4|954.8|954.6|954.6|954.2|3937
1628248050000|2021-08-06 11:07:30|954.6|954.2|954.6|954.2|954.6|954.2|954.4|954.2|3699
1628248080000|2021-08-06 11:08:00|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|691
1628248090000|2021-08-06 11:08:10|954.6||954.8||954.8||954.6||0
1628248100000|2021-08-06 11:08:20|954.6||954.8||954.8||954.6||0
1628248110000|2021-08-06 11:08:30|954.6||954.6||954.8||954.6||3949
1628248120000|2021-08-06 11:08:40|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|806
1628248160000|2021-08-06 11:09:20|954.6|954.2|954.4|954|954.6|954.2|954.2|954|2422
1628248170000|2021-08-06 11:09:30|954.2||954.2||954.2||954.2||5
1628248180000|2021-08-06 11:09:40|954.4|954.2|954.4|954|954.4|954.2|954.4|954|1096
1628248190000|2021-08-06 11:09:50||954.2||954.2||954.2||954.2|0
1628248200000|2021-08-06 11:10:00|954.2|954|954.4|954|954.4|954.2|954.2|954|517
1628248210000|2021-08-06 11:10:10|954.6|954.2|954.6|954.2|954.6|954.4|954.6|954.2|205
1628248230000|2021-08-06 11:10:30|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|1379
1628248240000|2021-08-06 11:10:40|954.6|954.6|954.6|954.2|954.8|954.6|954.4|954.2|2343
1628248250000|2021-08-06 11:10:50|954.4||954.4||954.4||954.4||0
1628248260000|2021-08-06 11:11:00|954.6||954.6||954.6||954.6||0
1628248270000|2021-08-06 11:11:10|954.4||954.4||954.4||954.4||100
1628248320000|2021-08-06 11:12:00|954.6||954.6||954.6||954.6||0
1628248370000|2021-08-06 11:12:50|||||||||717
1628248420000|2021-08-06 11:13:40|||||||||53
1628248430000|2021-08-06 11:13:50|954.4|954|954.4|954|954.6|954|954.2|954|8362
1628248440000|2021-08-06 11:14:00|954.2|954.2|954.4|954|954.4|954.2|954.2|954|1541
1628248450000|2021-08-06 11:14:10|||||||||355
1628248460000|2021-08-06 11:14:20|954.2|953.8|953.6|953.4|954.4|953.8|953.6|953.4|4814
1628248470000|2021-08-06 11:14:30|953.8|953.6|954|953.6|954|953.6|953.8|953.6|2066
1628248480000|2021-08-06 11:14:40|953.8||953.8||953.8||953.8||0
1628248490000|2021-08-06 11:14:50|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|89
1628248500000|2021-08-06 11:15:00||953.6||953.6||953.6||953.6|496
1628248520000|2021-08-06 11:15:20|954|953.8|954|953.6|954.2|953.8|953.8|953.6|5865
1628248540000|2021-08-06 11:15:40|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1628248560000|2021-08-06 11:16:00|953.6|953.6|954|953.6|954|953.6|953.6|953.4|5379
1628248580000|2021-08-06 11:16:20||953.8||953.8||953.8||953.8|0
1628248590000|2021-08-06 11:16:30|953.8|953.6|954|953.6|954|953.6|953.8|953.6|1064
1628248600000|2021-08-06 11:16:40||953.8||953.8||953.8||953.8|0
1628248610000|2021-08-06 11:16:50||953.6||953.6||953.6||953.6|0
1628248620000|2021-08-06 11:17:00||953.8||953.8||953.8||953.8|199
1628248630000|2021-08-06 11:17:10|954.2|954|954.2|953.8|954.4|954|954.2|953.8|2280
1628248660000|2021-08-06 11:17:40|954.4|954|954.6|954.2|954.6|954.2|954.4|954|1212
1628248670000|2021-08-06 11:17:50|954.4|954|954.4|954|954.4|954|954.2|953.8|1419
1628248690000|2021-08-06 11:18:10||954.2||954||954.2||954|0
1628248700000|2021-08-06 11:18:20|954.2|953.8|954.2|953.8|954.4|953.8|954|953.8|4709
1628248710000|2021-08-06 11:18:30|954.4|954|954.6|954.2|954.6|954.2|954.4|954|1516
1628248730000|2021-08-06 11:18:50|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|445
1628248740000|2021-08-06 11:19:00|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|1034
1628248770000|2021-08-06 11:19:30|955|954.6|955|954.6|955|954.6|954.8|954.6|10
1628248830000|2021-08-06 11:20:30|954.8|954.4|954.8|954.4|955|954.4|954.6|954.4|3618
1628248860000|2021-08-06 11:21:00|955|954.6|954.8|954.6|955|954.8|954.8|954.6|4281
1628248870000|2021-08-06 11:21:10|||||||||228
1628248880000|2021-08-06 11:21:20|||||||||262
1628248890000|2021-08-06 11:21:30|||||||||154
1628248900000|2021-08-06 11:21:40|||||||||121
1628248920000|2021-08-06 11:22:00|||||||||151
1628248930000|2021-08-06 11:22:10|955|954.8|955|954.8|955|954.8|955|954.8|4498
1628248940000|2021-08-06 11:22:20|954.8|954.6|955|954.6|955|954.6|954.8|954.6|6673
1628248980000|2021-08-06 11:23:00|||||||||492
1628248990000|2021-08-06 11:23:10||954.8||954.8||954.8||954.8|1278
1628249000000|2021-08-06 11:23:20|||||||||76
1628249010000|2021-08-06 11:23:30|955.2|955|955|954.8|955.4|955|955|954.8|55604
1628249020000|2021-08-06 11:23:40|||||||||2042
1628249040000|2021-08-06 11:24:00|955.2|954.6|955|954.6|955.2|954.6|954.8|954.6|9716
1628249110000|2021-08-06 11:25:10|||||||||420
1628249140000|2021-08-06 11:25:40|954.8|954.4|953.8|953.6|955|954.4|953.8|953.4|18679
1628249150000|2021-08-06 11:25:50|954|953.8|954|953.8|954.2|953.8|954|953.8|5074
1628249160000|2021-08-06 11:26:00|953.8|953.6|953.6|953.2|953.8|953.6|953.6|953.2|1248
1628249170000|2021-08-06 11:26:10|953.4|953.4|953.4|953|953.6|953.4|953.4|953|7869
1628249180000|2021-08-06 11:26:20|953.2|952.8|953.2|952.8|953.4|953.2|953.2|952.8|716
1628249190000|2021-08-06 11:26:30|953.4|953|953.6|953.2|953.6|953.2|953.4|952.8|7692
1628249200000|2021-08-06 11:26:40|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1628249210000|2021-08-06 11:26:50|954|953.6|953.8|953.4|954|953.8|953.8|953.4|2910
1628249230000|2021-08-06 11:27:10|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953|585
1628249260000|2021-08-06 11:27:40|953.4|953|953.4|953|953.4|953|953.4|953|1023
1628249270000|2021-08-06 11:27:50|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953.2|98
1628249280000|2021-08-06 11:28:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1628249290000|2021-08-06 11:28:10|954|953.6|954|953.6|954|953.8|953.8|953.4|5304
1628249300000|2021-08-06 11:28:20|953.8||953.8||953.8||953.8||0
1628249310000|2021-08-06 11:28:30|953.6|953.4|953.8|953.4|953.8|953.6|953.6|953.4|441
1628249320000|2021-08-06 11:28:40|954|953.6|954|953.6|954|953.6|954|953.6|315
1628249330000|2021-08-06 11:28:50|953.8|953.4|953.6|953.4|954|953.4|953.6|953.4|2339
1628249340000|2021-08-06 11:29:00|953.8|953.6|953.8|953.4|954|953.6|953.8|953.4|905
1628249350000|2021-08-06 11:29:10|954|953.6|954|953.6|954|953.6|954|953.6|0
1628249360000|2021-08-06 11:29:20|||||||||882
1628249370000|2021-08-06 11:29:30|954.2|953.8|954|953.6|954.2|953.8|953.8|953.6|406
1628249380000|2021-08-06 11:29:40|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|569
1628249400000|2021-08-06 11:30:00|954||954.2||954.2||954||235
1628249420000|2021-08-06 11:30:20|954|953.6|954|953.6|954|953.8|953.8|953.6|2134
1628249440000|2021-08-06 11:30:40||953.8||953.8||953.8||953.8|0
1628249450000|2021-08-06 11:30:50|953.8|953.6|954|953.6|954|953.6|953.8|953.6|2885
1628249460000|2021-08-06 11:31:00||953.8||953.6||953.8||953.6|4000
1628249490000|2021-08-06 11:31:30|953.8|953.4|953.8|953.4|954|953.6|953.6|953.4|4982
1628249510000|2021-08-06 11:31:50||953.6||953.6||953.6||953.6|0
1628249520000|2021-08-06 11:32:00|||||||||278
1628249540000|2021-08-06 11:32:20|||||||||140
1628249560000|2021-08-06 11:32:40|954|953.8|953.8|953.4|954|953.8|953.6|953.4|3234
1628249610000|2021-08-06 11:33:30||953.6||953.6||953.6||953.6|0
1628249620000|2021-08-06 11:33:40|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|576
1628249640000|2021-08-06 11:34:00||953.6||953.6||953.6||953.6|0
1628249660000|2021-08-06 11:34:20|||||||||1649
1628249670000|2021-08-06 11:34:30|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|961
1628249680000|2021-08-06 11:34:40|953.8|953.6|953.8|953.4|953.8|953.6|953.6|953.4|5245
1628249690000|2021-08-06 11:34:50|953.6||953.6||953.6||953.6||0
1628249710000|2021-08-06 11:35:10|953.8|953.6|954|953.6|954|953.8|953.6|953.4|5101
1628249740000|2021-08-06 11:35:40|953.8||953.8||953.8||953.8||721
1628249770000|2021-08-06 11:36:10|954||954||954||954||0
1628249790000|2021-08-06 11:36:30|953.8||953.8||953.8||953.8||0
1628249820000|2021-08-06 11:37:00|953.6|953.4|953.6|953.2|953.6|953.4|953.4|953.2|3732
1628249830000|2021-08-06 11:37:10|953.4|953|953.2|952.8|953.4|953.2|953.2|952.8|17504
1628249840000|2021-08-06 11:37:20|953|952.6|953|952.8|953|952.8|953|952.6|1908
1628249850000|2021-08-06 11:37:30|||||||||98
1628249860000|2021-08-06 11:37:40|953.2|953|953.2|953|953.2|953|953.2|953|139
1628249870000|2021-08-06 11:37:50||952.8||952.8||952.8||952.8|0
1628249900000|2021-08-06 11:38:20|953|952.6|952.8|952.6|953|952.6|952.8|952.6|3093
1628249910000|2021-08-06 11:38:30|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|842
1628249920000|2021-08-06 11:38:40|952.8||952.8||952.8||952.8||3151
1628249940000|2021-08-06 11:39:00|952.6||952.6||952.6||952.6||0
1628249950000|2021-08-06 11:39:10|952.8||952.6||952.8||952.6||1065
1628249970000|2021-08-06 11:39:30|952.8|952.6|952.6|952.4|952.8|952.6|952.6|952.4|3493
1628249990000|2021-08-06 11:39:50|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|74
1628250000000|2021-08-06 11:40:00|953||953||953||953||0
1628250010000|2021-08-06 11:40:10|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|2752
1628250050000|2021-08-06 11:40:50|||||||||453
1628250060000|2021-08-06 11:41:00|952.4|952.2|952.2|952|952.4|952.2|952.2|951.8|6453
1628250070000|2021-08-06 11:41:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|3663
1628250080000|2021-08-06 11:41:20||952||952.2||952.2||952|0
1628250090000|2021-08-06 11:41:30|||||||||1324
1628250120000|2021-08-06 11:42:00|||||||||287
1628250130000|2021-08-06 11:42:10|952.6|952.4|952.4|952.2|952.6|952.4|952.4|952.2|825
1628250140000|2021-08-06 11:42:20|952.6|952.4|952.6|952.4|952.8|952.4|952.6|952.4|250
1628250150000|2021-08-06 11:42:30|||||||||300
1628250170000|2021-08-06 11:42:50|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|1508
1628250180000|2021-08-06 11:43:00|953||953||953||953||196
1628250190000|2021-08-06 11:43:10|953.2|952.8|953.2|952.8|953.2|952.8|953|952.8|0
1628250200000|2021-08-06 11:43:20|953||953.2||953.2||953||700
1628250230000|2021-08-06 11:43:50|953||953.2||953.2||953||1567
1628250240000|2021-08-06 11:44:00|953|952.6|952.8|952.6|953|952.8|952.8|952.6|1527
1628250280000|2021-08-06 11:44:40|||||||||1839
1628250300000|2021-08-06 11:45:00|||||||||63
1628250320000|2021-08-06 11:45:20|953|952.8|953.2|952.8|953.2|952.8|953|952.8|1923
1628250360000|2021-08-06 11:46:00|953.4|953|953.4|953.2|953.4|953.2|953.4|953|682
1628250370000|2021-08-06 11:46:10|953.2|952.8|953.4|953|953.4|953|953.2|952.8|6938
1628250380000|2021-08-06 11:46:20|953.2||953.4||953.4||953.2||2080
1628250410000|2021-08-06 11:46:50|953.2|952.8|953|952.8|953.2|953|953|952.8|9662
1628250420000|2021-08-06 11:47:00|952.8|952.6|953|952.6|953|952.6|952.8|952.6|131
1628250430000|2021-08-06 11:47:10|||||||||236
1628250440000|2021-08-06 11:47:20||952.8||952.8||952.8||952.8|0
1628250450000|2021-08-06 11:47:30|||||||||126
1628250460000|2021-08-06 11:47:40|||||||||53
1628250480000|2021-08-06 11:48:00|952.8|952.6|952.6|952.4|952.8|952.6|952.6|952.4|4621
1628250520000|2021-08-06 11:48:40|||||||||214
1628250530000|2021-08-06 11:48:50|||||||||37
1628250550000|2021-08-06 11:49:10|952.8|952.6|952.8|952.4|952.8|952.6|952.6|952.4|3949
1628250590000|2021-08-06 11:49:50|952.6||952.6||952.6||952.6||0
1628250600000|2021-08-06 11:50:00|||||||||2419
1628250650000|2021-08-06 11:50:50|952.4|952.2|952.4|952.2|952.4|952.2|952.2|952|10031
1628250660000|2021-08-06 11:51:00|952.2|952|952.2|951.8|952.2|952|952.2|951.8|218
1628250680000|2021-08-06 11:51:20|952|952|951.6|951.4|952|952|951.6|951.4|5063
1628250700000|2021-08-06 11:51:40|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|4698
1628250710000|2021-08-06 11:51:50||951.6||951.6||951.6||951.6|9456
1628250720000|2021-08-06 11:52:00|952||951.8||952||951.8||1067
1628250740000|2021-08-06 11:52:20|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|1884
1628250750000|2021-08-06 11:52:30|951.4|951.2|951.8|951.4|951.8|951.4|951.4|951.2|9465
1628250790000|2021-08-06 11:53:10|951.6||951.6||951.6||951.6||107
1628250800000|2021-08-06 11:53:20|951.8||951.8||951.8||951.8||0
1628250860000|2021-08-06 11:54:20|951.6||951.6||951.6||951.6||0
1628250880000|2021-08-06 11:54:40|951.8||951.8||951.8||951.8||3479
1628250900000|2021-08-06 11:55:00||951.6||951.6||951.6||951.6|278
1628250910000|2021-08-06 11:55:10||951.4||951.4||951.4||951.4|258
1628250940000|2021-08-06 11:55:40|951.6||951.8||951.8||951.6||916
1628250960000|2021-08-06 11:56:00||951.6||951.4||951.6||951.4|0
1628250980000|2021-08-06 11:56:20||951.6||951.6||951.6||951.6|0
1628251010000|2021-08-06 11:56:50|951.6|951.4|951.6|951.4|951.8|951.4|951.6|951.4|3744
1628251020000|2021-08-06 11:57:00|||||||||81
1628251050000|2021-08-06 11:57:30|||||||||2334
1628251080000|2021-08-06 11:58:00|951.8|951.6|951.6|951.4|951.8|951.6|951.6|951.4|2119
1628251110000|2021-08-06 11:58:30|951.8|951.6|951.6|951.4|951.8|951.6|951.6|951.4|687
1628251130000|2021-08-06 11:58:50|||||||||487
1628251150000|2021-08-06 11:59:10|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|3448
1628251230000|2021-08-06 12:00:30|||||||||702
1628251240000|2021-08-06 12:00:40|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|1931
1628251250000|2021-08-06 12:00:50|951.8|951.6|951.8|951.6|951.8|951.6|951.6|951.6|29
1628251280000|2021-08-06 12:01:20|||||||||1223
1628251310000|2021-08-06 12:01:50|951.6|951.4|951.6|951.4|951.8|951.6|951.6|951.4|9133
1628251330000|2021-08-06 12:02:10|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|1381
1628251340000|2021-08-06 12:02:20|951.6||951.6||951.6||951.6||0
1628251360000|2021-08-06 12:02:40|951.4|951.2|951.6|951.2|951.6|951.4|951.4|951.2|2647
1628251380000|2021-08-06 12:03:00|951.4||951.4||951.4||951.4||0
1628251390000|2021-08-06 12:03:10|951.6||951.6||951.6||951.6||0
1628251480000|2021-08-06 12:04:40||951.4||951.4||951.4||951.4|1363
1628251500000|2021-08-06 12:05:00|951.8|951.6|951.6|951.4|951.8|951.6|951.6|951.4|3337
1628251510000|2021-08-06 12:05:10|951.4|951.2|951.4|951.2|951.6|951.2|951.4|951.2|2065
1628251530000|2021-08-06 12:05:30|951.2|951|951.2|951|951.4|951|951.2|951|3143
1628251540000|2021-08-06 12:05:40|951|950.8|951|950.6|951|950.8|951|950.6|1073
1628251580000|2021-08-06 12:06:20|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|0
1628251590000|2021-08-06 12:06:30|951|950.8|950.8|950.6|951|950.8|950.8|950.6|1086
1628251600000|2021-08-06 12:06:40|951|950.8|951|950.6|951|950.8|950.8|950.6|4416
1628251640000|2021-08-06 12:07:20||950.8||950.8||950.8||950.8|76
1628251650000|2021-08-06 12:07:30|951.2|950.6|950.8|950.6|951.2|950.6|950.8|950.6|2994
1628251660000|2021-08-06 12:07:40|||||||||1617
1628251720000|2021-08-06 12:08:40|951|950.8|951|950.8|951.2|950.8|951|950.8|638
1628251740000|2021-08-06 12:09:00|||||||||88
1628251780000|2021-08-06 12:09:40|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|5191
1628251840000|2021-08-06 12:10:40|951|950.8|950.8|950.6|951|950.8|950.8|950.6|1266
1628251860000|2021-08-06 12:11:00|951|950.8|951.2|951|951.2|951|951|950.8|6341
1628251870000|2021-08-06 12:11:10|||||||||61
1628251920000|2021-08-06 12:12:00|951|950.8|951|950.8|951|950.8|951|950.8|2672
1628251940000|2021-08-06 12:12:20|950.8|950.6|951|950.6|951|950.6|950.8|950.6|3591
1628251990000|2021-08-06 12:13:10|951.2|950.8|951.2|951|951.2|951|951.2|950.8|828
1628252010000|2021-08-06 12:13:30|||||||||236
1628252020000|2021-08-06 12:13:40|951|950.8|951|950.8|951|950.8|951|950.8|1936
1628252030000|2021-08-06 12:13:50|951.2|951|951.2|951|951.2|951|951.2|951|3437
1628252040000|2021-08-06 12:14:00|951|950.6|951.4|951.2|951.4|951.2|951|950.6|14457
1628252050000|2021-08-06 12:14:10||951||951||951||951|0
1628252060000|2021-08-06 12:14:20|||||||||115
1628252080000|2021-08-06 12:14:40|951.6|951.2|951.8|951.6|951.8|951.6|951.6|951.2|2822
1628252090000|2021-08-06 12:14:50||951.4||951.4||951.4||951.4|0
1628252100000|2021-08-06 12:15:00|951.6||951.6||951.6||951.6||1310
1628252140000|2021-08-06 12:15:40|||||||||204
1628252180000|2021-08-06 12:16:20|951.4|951.2|951.4|951|951.4|951.2|951.4|951|2089
1628252210000|2021-08-06 12:16:50||951.2||951.2||951.2||951.2|0
1628252230000|2021-08-06 12:17:10|||||||||1381
1628252240000|2021-08-06 12:17:20||951||951.2||951.2||951|0
1628252250000|2021-08-06 12:17:30|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|694
1628252280000|2021-08-06 12:18:00|951.4|951.2|951.4|951|951.4|951.2|951.4|951|2033
1628252320000|2021-08-06 12:18:40|951.2|950.8|950.8|950.6|951.2|950.8|950.8|950.6|742
1628252330000|2021-08-06 12:18:50|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|230
1628252340000|2021-08-06 12:19:00|951|950.6|950.8|950.6|951|950.6|950.8|950.4|10109
1628252350000|2021-08-06 12:19:10|950.6|950.4|950.8|950.6|950.8|950.6|950.6|950.4|6085
1628252390000|2021-08-06 12:19:50|951|950.8|951.2|951|951.4|951.2|951|950.8|15452
1628252400000|2021-08-06 12:20:00|951|950.8|951|950.8|951|950.8|951|950.8|2185
1628252410000|2021-08-06 12:20:10|951.2|951|951.2|951|951.2|951|951|951|2512
1628252420000|2021-08-06 12:20:20||950.8||950.8||950.8||950.8|0
1628252440000|2021-08-06 12:20:40|951|950.6|951|950.8|951|950.8|950.8|950.6|1971
1628252450000|2021-08-06 12:20:50|951.2|951|951.2|951|951.2|951|951.2|951|1590
1628252480000|2021-08-06 12:21:20|951|950.8|951|950.6|951|950.8|951|950.6|1053
1628252490000|2021-08-06 12:21:30|951.2|950.8|951.2|950.8|951.2|951|951.2|950.8|2286
1628252520000|2021-08-06 12:22:00|951|950.6|950.8|950.6|951.2|950.6|950.8|950.6|6991
1628252530000|2021-08-06 12:22:10||950.4||950.6||950.6||950.4|1703
1628252540000|2021-08-06 12:22:20|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|733
1628252600000|2021-08-06 12:23:20|950.8|950.4|951|950.6|951|950.8|950.8|950.2|11498
1628252630000|2021-08-06 12:23:50|950.8||950.8||950.8||950.8||0
1628252640000|2021-08-06 12:24:00|951||951||951||951||1378
1628252680000|2021-08-06 12:24:40|950.8||950.8||950.8||950.8||0
1628252690000|2021-08-06 12:24:50|951||951||951||951||0
1628252700000|2021-08-06 12:25:00|950.8||950.8||950.8||950.8||0
1628252710000|2021-08-06 12:25:10|951||951||951||951||1408
1628252760000|2021-08-06 12:26:00|950.8||951||951||950.8||920
1628252790000|2021-08-06 12:26:30|950.8|950.8|950.8|950.6|951|950.8|950.8|950.6|1134
1628252800000|2021-08-06 12:26:40|951||951||951||951||684
1628252810000|2021-08-06 12:26:50|||||||||235
1628252830000|2021-08-06 12:27:10|950.8|950.4|950.6|950.4|951|950.4|950.6|950.4|9106
1628252840000|2021-08-06 12:27:20|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|2746
1628252900000|2021-08-06 12:28:20|950.6||950.6||950.6||950.6||0
1628252940000|2021-08-06 12:29:00|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|3918
1628252990000|2021-08-06 12:29:50|950.6||950.8||950.8||950.6||4226
1628253000000|2021-08-06 12:30:00|951.2|950.4|952.2|951.8|952.2|951.8|951.2|950.4|15899
1628253010000|2021-08-06 12:30:10|952.4|952|953.8|953.4|953.8|953.6|952.2|952|12313
1628253020000|2021-08-06 12:30:20|954|953.6|954|953.6|954.4|954|954|953.6|16406
1628253040000|2021-08-06 12:30:40|953.8|953.4|954.6|954.2|954.6|954.2|953.8|953.4|5974
1628253050000|2021-08-06 12:30:50|954.8|954.4|955.8|955.4|955.8|955.4|954.8|954.4|22102
1628253060000|2021-08-06 12:31:00|956|955.6|956.4|956|956.4|956|955.8|955.4|28813
1628253070000|2021-08-06 12:31:10||956.2||956.2||956.2||956.2|141
1628253080000|2021-08-06 12:31:20|956.2|956|956.4|956|956.4|956|956.2|956|1579
1628253090000|2021-08-06 12:31:30|956.2|955.8|956.2|955.8|956.2|956|956|955.6|6172
1628253100000|2021-08-06 12:31:40|956.4|956|956.2|955.8|956.4|956|956.2|955.8|2121
1628253110000|2021-08-06 12:31:50|956|956|955.4|954.8|956|956|955.4|954.8|7529
1628253120000|2021-08-06 12:32:00|955.6|955|956|955.6|956|955.6|955.6|955|739
1628253130000|2021-08-06 12:32:10|956.2|955.8|956.4|956.2|956.4|956.2|956.2|955.6|27700
1628253140000|2021-08-06 12:32:20|||||||||1414
1628253150000|2021-08-06 12:32:30|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.2|3523
1628253160000|2021-08-06 12:32:40|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|3947
1628253170000|2021-08-06 12:32:50||956.4||956.2||956.4||956.2|0
1628253180000|2021-08-06 12:33:00|956.4|956|956|955.6|956.4|956.2|955.8|955.4|5503
1628253190000|2021-08-06 12:33:10|956.2|955.8|956.4|956|956.4|956.2|956.2|955.8|1224
1628253200000|2021-08-06 12:33:20|956.2|955.8|956|955.6|956.4|955.8|956|955.6|340
1628253210000|2021-08-06 12:33:30|955.8|955.4|955.6|955|956|955.4|955.6|955|1454
1628253220000|2021-08-06 12:33:40|955.8|955.2|956|955.6|956|955.6|955.8|955.2|2810
1628253230000|2021-08-06 12:33:50|955.8||956||956||955.8||2100
1628253240000|2021-08-06 12:34:00|955.8|955.4|956|955.6|956|955.6|955.6|955.2|5362
1628253250000|2021-08-06 12:34:10|955.8|955.4|956|955.4|956|955.6|955.8|955.4|3035
1628253260000|2021-08-06 12:34:20|955.8|955.6|956|955.6|956|955.6|955.8|955.4|0
1628253280000|2021-08-06 12:34:40|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|13259
1628253290000|2021-08-06 12:34:50|956.4|956|956.4|956|956.4|956|956.2|956|124
1628253300000|2021-08-06 12:35:00||956.2||956||956.2||956|8813
1628253310000|2021-08-06 12:35:10||956.2||956.2||956.2||956.2|2305
1628253320000|2021-08-06 12:35:20|956.2|956|955.8|955.4|956.4|956|955.8|955.4|5660
1628253330000|2021-08-06 12:35:30|956|955.6|956.2|955.8|956.2|955.8|956|955.6|1081
1628253340000|2021-08-06 12:35:40|956.4|956|956.2|955.8|956.4|956|956.2|955.8|104
1628253360000|2021-08-06 12:36:00|956|955.6|956.4|956|956.4|956|955.6|955.2|3634
1628253370000|2021-08-06 12:36:10|956.8|956.2|957|956.6|957|956.6|956.4|956.2|57493
1628253380000|2021-08-06 12:36:20|957.2|956.8|957.2|957|957.2|957|957|956.6|60190
1628253390000|2021-08-06 12:36:30|957.4|957.2|957.4|957.2|957.6|957.2|957.4|957|7320
1628253400000|2021-08-06 12:36:40|957.2|957|957.2|957|957.2|957|957.2|957|778
1628253410000|2021-08-06 12:36:50|957|956.8|957|956.6|957|956.8|956.8|956.6|3603
1628253420000|2021-08-06 12:37:00|956.8|956.4|956.4|956|957|956.4|956.2|955.8|8070
1628253430000|2021-08-06 12:37:10|956.2|955.8|956|955.4|956.2|955.8|955.6|955.4|3335
1628253440000|2021-08-06 12:37:20|955.8||955.8||955.8||955.8||0
1628253450000|2021-08-06 12:37:30|955.6|955.2|955.8|955.4|955.8|955.4|955.2|955|3146
1628253460000|2021-08-06 12:37:40|956|955.6|956|955.6|956.2|955.6|956|955.6|2031
1628253470000|2021-08-06 12:37:50|955.8|955.4|956|955.6|956.2|955.6|955.8|955.4|0
1628253480000|2021-08-06 12:38:00|956.2|955.8|956.6|956.2|956.6|956.2|956|955.6|5443
1628253490000|2021-08-06 12:38:10|956.8||956.4||956.8||956.4||0
1628253500000|2021-08-06 12:38:20|956.6|956.4|956.6|956.2|957|956.4|956.4|956.2|3443
1628253510000|2021-08-06 12:38:30|956.4|956|956.4|956|956.4|956|956.2|955.8|482
1628253520000|2021-08-06 12:38:40|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956|0
1628253530000|2021-08-06 12:38:50|956.8|956.4|957.6|957|957.6|957.2|956.8|956.4|3000
1628253540000|2021-08-06 12:39:00|957.4|956.8|957.4|957.2|957.4|957.2|957.4|956.8|0
1628253550000|2021-08-06 12:39:10|957.6||957.6||957.6||957.6||0
1628253560000|2021-08-06 12:39:20||957.4||957.4||957.4||957.4|0
1628253570000|2021-08-06 12:39:30|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|1895
1628253580000|2021-08-06 12:39:40|957.2|957|957.2|956.8|957.2|957|957.2|956.8|1329
1628253590000|2021-08-06 12:39:50|957.4|957|957.6|957.4|957.6|957.4|957.4|957|1703
1628253600000|2021-08-06 12:40:00|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957|364
1628253610000|2021-08-06 12:40:10|957.8|957|958|957.6|958|957.6|957.8|957|2424
1628253640000|2021-08-06 12:40:40|957.8|957.4|958|957.8|958|957.8|957.8|957.4|9127
1628253650000|2021-08-06 12:40:50|||||||||159
1628253660000|2021-08-06 12:41:00|958.2|958|958.4|958|958.4|958|958.2|957.8|4085
1628253670000|2021-08-06 12:41:10|958.2|958.2|958.2|958|958.4|958.2|958|957.8|4561
1628253680000|2021-08-06 12:41:20|958|957.8|958.4|958|958.4|958|958|957.8|667
1628253690000|2021-08-06 12:41:30|958.2|957.8|958.4|958|958.4|958|958.2|957.8|2328
1628253700000|2021-08-06 12:41:40|958.2|957.8|958.2|957.8|958.4|957.8|958.2|957.8|0
1628253710000|2021-08-06 12:41:50|958.4|958|958.2|957.8|958.4|958|958.2|957.8|28
1628253720000|2021-08-06 12:42:00||958||958||958||958|0
1628253730000|2021-08-06 12:42:10|958.4|957.8|958.2|957.8|958.4|958|957.6|957.2|18444
1628253740000|2021-08-06 12:42:20|958|957.6|958|957.6|958|957.8|957.8|957.6|0
1628253750000|2021-08-06 12:42:30|957.8|957.4|957.8|957.4|958|957.4|957.6|957.4|8382
1628253780000|2021-08-06 12:43:00|957.6|957.2|958|957.4|958|957.4|957.2|956.8|2873
1628253790000|2021-08-06 12:43:10|957.8|957.6|958.4|957.8|958.4|957.8|957.8|957.4|1228
1628253800000|2021-08-06 12:43:20|958.2|958|958.2|958|958.2|958|958.2|958|1000
1628253810000|2021-08-06 12:43:30|958|957.8|958.2|957.8|958.2|957.8|958|957.8|5422
1628253830000|2021-08-06 12:43:50|958|957.6|957.8|957.4|958.2|957.6|957.6|957.4|1846
1628253840000|2021-08-06 12:44:00|958|957.6|957.8|957.4|958|957.6|957.8|957.4|3500
1628253850000|2021-08-06 12:44:10|958|957.6|958|957.6|958|957.6|957.8|957.6|0
1628253860000|2021-08-06 12:44:20||957.4||957.6||957.6||957.4|0
1628253870000|2021-08-06 12:44:30|957.8||957.8||958||957.8||0
1628253880000|2021-08-06 12:44:40|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|3197
1628253890000|2021-08-06 12:44:50|957.8|957.6|957.8|957.4|958|957.6|957.6|957.4|1239
1628253920000|2021-08-06 12:45:20|958|957.6|958.2|958|958.4|958|958|957.4|22834
1628253930000|2021-08-06 12:45:30|958.4||958.4||958.4||958.4||0
1628253940000|2021-08-06 12:45:40|958.2|957.8|958|957.6|958.4|957.8|958|957.6|3006
1628253950000|2021-08-06 12:45:50|958.2|957.8|958|957.8|958.2|957.8|958|957.8|1735
1628253960000|2021-08-06 12:46:00|958.2|957.6|957.8|957.4|958.2|957.6|957.6|957.4|4173
1628253990000|2021-08-06 12:46:30|958|957.6|958|957.8|958.2|957.8|958|957.4|11022
1628254000000|2021-08-06 12:46:40|958.2||958.2||958.2||958.2||0
1628254010000|2021-08-06 12:46:50|958.4|958|958.4|958|958.4|958|958.4|958|107
1628254040000|2021-08-06 12:47:20|958.2||958.2||958.2||958.2||0
1628254050000|2021-08-06 12:47:30|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|123
1628254060000|2021-08-06 12:47:40|||||||||1858
1628254070000|2021-08-06 12:47:50|958.2|958|958.4|958|958.4|958|958.2|958|1849
1628254090000|2021-08-06 12:48:10|958.2|957.8|958.2|958|958.2|958|958|957.8|4943
1628254100000|2021-08-06 12:48:20|958.4|957.8|958.6|958.2|958.8|958.2|958.4|957.8|1410
1628254110000|2021-08-06 12:48:30|958.4|958.4|958.6|958.2|958.6|958.4|958.4|958.2|3623
1628254140000|2021-08-06 12:49:00|958.8|958.4|959|958.6|959|958.8|958.8|958.2|5135
1628254150000|2021-08-06 12:49:10|959.2|958.8|959.2|958.8|959.6|959.2|959|958.8|56003
1628254160000|2021-08-06 12:49:20||959||959||959||959|0
1628254170000|2021-08-06 12:49:30|959|958.8|959|958.6|959|958.8|959|958.6|2276
1628254180000|2021-08-06 12:49:40|959.2|958.8|959.2|958.8|959.2|958.8|959|958.6|0
1628254190000|2021-08-06 12:49:50|959||959||959||959||3900
1628254200000|2021-08-06 12:50:00|959.2|959|959.4|959.2|959.4|959.2|959.2|959|573
1628254250000|2021-08-06 12:50:50|959.2|959|959.2|959|959.2|959|959.2|959|7777
1628254260000|2021-08-06 12:51:00|959.4|958.8|958.8|958.4|959.4|958.8|958.8|958.4|6360
1628254270000|2021-08-06 12:51:10|958.6|958.2|958.6|958.2|958.6|958.4|958.4|958.2|3515
1628254290000|2021-08-06 12:51:30|958.4|958|958.4|958|958.6|958|958.2|957.8|3977
1628254300000|2021-08-06 12:51:40|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|565
1628254320000|2021-08-06 12:52:00|958.4|958|958.6|958.2|958.8|958.6|958.4|958|6935
1628254330000|2021-08-06 12:52:10|||||||||1200
1628254340000|2021-08-06 12:52:20|958.8|958.4|959|958.6|959|958.6|958.8|958.4|0
1628254350000|2021-08-06 12:52:30|959.2|958.8|959.4|959|959.4|959|959.2|958.8|1000
1628254370000|2021-08-06 12:52:50|959.2|958.8|959|958.6|959.2|958.8|958.8|958.6|3781
1628254380000|2021-08-06 12:53:00|959.2|958.8|959.2|959|959.2|959|959.2|958.6|1380
1628254390000|2021-08-06 12:53:10|959|958.8|959|958.6|959.2|958.8|958.8|958.6|4320
1628254400000|2021-08-06 12:53:20|958.8|958.4|958.8|958.4|959|958.4|958.6|958.4|873
1628254420000|2021-08-06 12:53:40|958.6||958.8||958.8||958.6||0
1628254430000|2021-08-06 12:53:50||958.6||958.4||958.6||958.4|2275
1628254440000|2021-08-06 12:54:00|958.6|958.2|958.4|958.2|958.6|958.2|958.4|958.2|2661
1628254450000|2021-08-06 12:54:10|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.4|4421
1628254470000|2021-08-06 12:54:30|958.6|958.2|958.4|958|958.6|958.2|958.4|958|793
1628254490000|2021-08-06 12:54:50|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958|985
1628254500000|2021-08-06 12:55:00|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958.2|570
1628254510000|2021-08-06 12:55:10|958.6|958.2|959.2|958.8|959.2|958.8|958.6|958.2|6074
1628254520000|2021-08-06 12:55:20|959|958.6|958.8|958.6|959|958.6|958.8|958.6|3725
1628254530000|2021-08-06 12:55:30|959||959||959||959||0
1628254540000|2021-08-06 12:55:40|958.8|958.4|958.6|958.2|959|958.4|958.4|958.2|7089
1628254550000|2021-08-06 12:55:50|958.4|958|958|957.6|958.4|958|958|957.6|7141
1628254560000|2021-08-06 12:56:00|958.2||958||958.2||958||0
1628254570000|2021-08-06 12:56:10|958.2|957.8|958.6|958.2|958.6|958.4|958.2|957.6|6930
1628254610000|2021-08-06 12:56:50|958.4|958|958.6|958.2|958.6|958.2|958.2|958|8334
1628254640000|2021-08-06 12:57:20|958.4|958|958.4|958|958.6|958|958.2|958|2672
1628254650000|2021-08-06 12:57:30|958.6|958.2|958.8|958.4|959|958.6|958.4|958.2|2878
1628254660000|2021-08-06 12:57:40|959|958.6|959|958.6|959|958.8|959|958.4|1482
1628254680000|2021-08-06 12:58:00|958.8||958.8||958.8||958.8||0
1628254690000|2021-08-06 12:58:10|959|958.8|958.8|958.6|959|958.8|958.8|958.6|725
1628254700000|2021-08-06 12:58:20|959||959||959||959||0
1628254740000|2021-08-06 12:59:00|||||||||50
1628254750000|2021-08-06 12:59:10|959.2|958.8|959.4|959|959.4|959|959.2|958.8|2928
1628254770000|2021-08-06 12:59:30|959.2||959.4||959.4||959.2||0
1628254790000|2021-08-06 12:59:50|959.2|959.2|959.4|959|959.4|959.2|959.2|959|32440
1628254800000|2021-08-06 13:00:00||959.2||959.2||959.2||959.2|18785
1628254810000|2021-08-06 13:00:10|959.2|959|959.2|959|959.2|959|959.2|959|6011
1628254820000|2021-08-06 13:00:20|959.4|959.2|959.4|959|959.4|959.2|959.4|959|2472
1628254830000|2021-08-06 13:00:30||959.2||959||959.2||959|0
1628254850000|2021-08-06 13:00:50|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959.2|11979
1628254860000|2021-08-06 13:01:00|959.8|959.4|959.6|959.2|959.8|959.4|959.6|959.2|5702
1628254870000|2021-08-06 13:01:10|959.8|959.4|959.8|959.6|960|959.6|959.8|959.4|561
1628254880000|2021-08-06 13:01:20|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|4155
1628254890000|2021-08-06 13:01:30|||||||||500
1628254910000|2021-08-06 13:01:50|959.6||959.8||959.8||959.6||0
1628254920000|2021-08-06 13:02:00|959.6|959.2|959.6|959.4|959.8|959.4|959.4|959.2|6671
1628254930000|2021-08-06 13:02:10||959.2||959.2||959.2||959.2|0
1628254950000|2021-08-06 13:02:30||959.4||959.2||959.4||959.2|0
1628254960000|2021-08-06 13:02:40||959.4||959.4||959.4||959.4|4300
1628254970000|2021-08-06 13:02:50|959.8|959.2|960|959.6|960|959.6|959.8|959.2|3791
1628254980000|2021-08-06 13:03:00|959.8|959.8|960|959.8|960|959.8|959.8|959.8|2536
1628255000000|2021-08-06 13:03:20|959.8|959.6|959.8|959.4|959.8|959.6|959.6|959.4|7402
1628255020000|2021-08-06 13:03:40|959.6||959.6||959.6||959.6||0
1628255030000|2021-08-06 13:03:50|959.4|959.2|959.2|959|959.4|959.2|959.2|958.8|11185
1628255040000|2021-08-06 13:04:00|959.4|959.2|959.4|959|959.6|959.2|959.2|959|4857
1628255050000|2021-08-06 13:04:10|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1628255090000|2021-08-06 13:04:50|959.8|959.4|959.8|959.6|960|959.6|959.8|959.4|2170
1628255100000|2021-08-06 13:05:00|960|959.8|960|959.8|960|959.8|960|959.8|4041
1628255110000|2021-08-06 13:05:10|959.8|959.6|960|959.6|960|959.6|959.8|959.6|1225
1628255120000|2021-08-06 13:05:20|959.8||959.8||960||959.8||3570
1628255140000|2021-08-06 13:05:40|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|11633
1628255150000|2021-08-06 13:05:50|959.4|959.4|959.6|959.4|959.6|959.4|959.4|959.4|935
1628255160000|2021-08-06 13:06:00|959.8|959.6|960.6|960.2|960.6|960.2|959.6|959.4|115234
1628255170000|2021-08-06 13:06:10|960.4|960.4|960.6|960.2|961|960.8|960.4|960.2|19311
1628255180000|2021-08-06 13:06:20|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|386
1628255190000|2021-08-06 13:06:30|960.6|960.2|960.4|960.2|960.8|960.2|960.4|960.2|2300
1628255200000|2021-08-06 13:06:40|960.6|960.4|960.8|960.4|960.8|960.6|960.6|960.2|330
1628255210000|2021-08-06 13:06:50|961|960.6|961.2|960.8|961.2|961|961|960.4|9103
1628255220000|2021-08-06 13:07:00|961|960.6|960.6|960.2|961.2|960.6|960.6|960.2|4641
1628255230000|2021-08-06 13:07:10|960.8|960.4|960.6|960.2|961.2|960.8|960.6|960.2|6000
1628255240000|2021-08-06 13:07:20|960.4||960.6||960.6||960.4||232
1628255250000|2021-08-06 13:07:30|960.8|960.4|960.8|960.4|960.8|960.4|960.6|960.4|0
1628255260000|2021-08-06 13:07:40|960.6||960.8||960.8||960.6||350
1628255270000|2021-08-06 13:07:50|960.6|960.2|960.4|960.2|960.8|960.4|960.4|960.2|3385
1628255280000|2021-08-06 13:08:00|960.6|960.4|960.6|960.4|960.8|960.4|960.6|960.4|0
1628255290000|2021-08-06 13:08:10|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|733
1628255300000|2021-08-06 13:08:20|960.6|960.4|960.6|960.2|960.6|960.4|960.4|960.2|1157
1628255310000|2021-08-06 13:08:30|960.4||960.6||960.6||960.4||189
1628255320000|2021-08-06 13:08:40|960.4|960.4|960.4|960.2|960.4|960.4|960.4|960.2|751
1628255340000|2021-08-06 13:09:00|960.6|960|960.2|959.8|960.6|960|960|959.6|4344
1628255350000|2021-08-06 13:09:10|960|959.6|960|959.6|960|959.6|959.8|959.6|0
1628255370000|2021-08-06 13:09:30||959.8||959.6||959.8||959.6|7877
1628255390000|2021-08-06 13:09:50|960.2|959.8|960.6|960.2|960.6|960.4|960|959.8|4557
1628255400000|2021-08-06 13:10:00|960.4|960|960.6|960.2|960.8|960.4|960.4|960|837
1628255410000|2021-08-06 13:10:10|960.4|960|960.2|959.8|960.6|960.2|960.2|959.8|3254
1628255420000|2021-08-06 13:10:20|960.4|960|960.6|960.2|960.6|960.2|960.4|960|4148
1628255430000|2021-08-06 13:10:30|960.4|960|960.2|960|960.4|960|960.2|960|1079
1628255440000|2021-08-06 13:10:40|960|959.8|960.2|959.8|960.2|959.8|960|959.6|3790
1628255450000|2021-08-06 13:10:50|960|960|960.2|959.8|960.2|960|960|959.8|1660
1628255460000|2021-08-06 13:11:00|960|959.6|960|959.6|960|959.6|959.8|959.6|40
1628255470000|2021-08-06 13:11:10|959.8|959.4|959.8|959.6|959.8|959.6|959.6|959.2|1062
1628255480000|2021-08-06 13:11:20|959.6|959.4|959.8|959.4|959.8|959.6|959.6|959.4|2988
1628255500000|2021-08-06 13:11:40|960|959.6|960|959.4|960|959.6|959.8|959.4|1110
1628255510000|2021-08-06 13:11:50||959.6||959.6||959.6||959.6|0
1628255520000|2021-08-06 13:12:00|960.2|959.8|960|959.6|960.2|960|959.8|959.6|5113
1628255530000|2021-08-06 13:12:10|959.8|959.4|960|959.6|960|959.6|959.4|959.2|5217
1628255540000|2021-08-06 13:12:20|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.4|1757
1628255550000|2021-08-06 13:12:30|960|959.6|960|959.6|960.2|959.8|960|959.4|6021
1628255560000|2021-08-06 13:12:40|959.8|959.4|960|959.6|960|959.6|959.8|959.4|1000
1628255570000|2021-08-06 13:12:50||959.4||959.6||959.6||959.4|0
1628255580000|2021-08-06 13:13:00|959.8|959.8|959.8|959.4|959.8|959.8|959.8|959.4|2345
1628255590000|2021-08-06 13:13:10|959.6|959.2|959.4|959|959.8|959.2|959.4|959|5652
1628255610000|2021-08-06 13:13:30||959.2||959||959.2||959|700
1628255620000|2021-08-06 13:13:40|959.2|958.8|959.2|958.8|959.2|958.8|959|958.6|3360
1628255640000|2021-08-06 13:14:00|959|958.6|959|958.6|959.2|958.6|958.8|958.6|4719
1628255650000|2021-08-06 13:14:10|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1628255660000|2021-08-06 13:14:20|959|958.6|959|958.6|959|958.6|959|958.4|0
1628255670000|2021-08-06 13:14:30|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1628255680000|2021-08-06 13:14:40|959|958.6|958.8|958.6|959.2|959|958.6|958.4|8967
1628255690000|2021-08-06 13:14:50||958.4||958.4||958.4||958.4|1000
1628255710000|2021-08-06 13:15:10|959|958.6|958.8|958.4|959|958.8|958.8|958.4|12328
1628255730000|2021-08-06 13:15:30|959|958.6|959|958.6|959|958.8|959|958.6|3711
1628255740000|2021-08-06 13:15:40|958.8|958.4|959|958.6|959|958.8|958.6|958.4|9405
1628255750000|2021-08-06 13:15:50|959.2|958.8|959.4|959|959.4|959.2|959.2|958.8|780
1628255760000|2021-08-06 13:16:00|959.6|959.2|960.2|959.6|960.2|959.8|959.6|959.2|5367
1628255770000|2021-08-06 13:16:10|960|959.4|959.8|959.4|960|959.4|959.6|959.4|20151
1628255790000|2021-08-06 13:16:30|959.6|959.2|959.6|959.2|959.8|959.4|959.4|959.2|10560
1628255800000|2021-08-06 13:16:40|959.4||959.4||959.4||959.4||0
1628255820000|2021-08-06 13:17:00|959.2|959|959.4|959|959.4|959.2|959.2|959|4501
1628255830000|2021-08-06 13:17:10|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|66
1628255840000|2021-08-06 13:17:20|959.4|959|959.4|959|959.4|959|959.2|958.8|3795
1628255850000|2021-08-06 13:17:30|959.6|959.2|959.6|959.4|959.8|959.4|959.6|959|6493
1628255860000|2021-08-06 13:17:40|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|1773
1628255870000|2021-08-06 13:17:50|960|959.8|959.8|959.6|960|959.8|959.8|959.6|1012
1628255880000|2021-08-06 13:18:00|960|959.4|960|959.6|960|959.8|959.8|959.4|1824
1628255890000|2021-08-06 13:18:10|960.2|959.8|960|959.6|960.2|960|960|959.6|5960
1628255900000|2021-08-06 13:18:20|960.2|959.8|960|959.6|960.2|959.8|960|959.6|88
1628255910000|2021-08-06 13:18:30|960.2|959.8|960.6|960.2|960.6|960.2|960.2|959.6|3973
1628255920000|2021-08-06 13:18:40|960.8||960.6||960.8||960.6||0
1628255930000|2021-08-06 13:18:50|960.8|960.4|960.8|960.4|961|960.6|960.8|960.4|0
1628255940000|2021-08-06 13:19:00|960.6|960.2|960.6|960.2|960.8|960.4|960.4|960.2|600
1628255950000|2021-08-06 13:19:10|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1628255960000|2021-08-06 13:19:20|960.8|960.4|961|960.8|961|960.8|960.8|960.4|6116
1628255970000|2021-08-06 13:19:30|961.2||961.2||961.2||961||273
1628255980000|2021-08-06 13:19:40|961|961|961.2|960.8|961.4|961.2|961|960.8|45757
1628255990000|2021-08-06 13:19:50|961|960.6|961|960.6|961.2|960.6|960.8|960.6|5014
1628256000000|2021-08-06 13:20:00|960.8||961||961||960.8||588
1628256010000|2021-08-06 13:20:10|960.8|960.4|961|960.6|961|960.8|960.6|960.4|23258
1628256020000|2021-08-06 13:20:20|||||||||3500
1628256060000|2021-08-06 13:21:00|961.2|960.8|961.4|961|961.6|961.4|961.2|960.6|13080
1628256070000|2021-08-06 13:21:10|961.2|960.8|961.2|960.8|961.2|961|961.2|960.8|319
1628256080000|2021-08-06 13:21:20|961|960.6|960.8|960.4|961|960.6|960.6|960.4|7397
1628256090000|2021-08-06 13:21:30|961|960.6|961|960.6|961|960.6|961|960.6|0
1628256110000|2021-08-06 13:21:50|961.2|960.8|961.2|960.8|961.2|961|961.2|960.8|955
1628256120000|2021-08-06 13:22:00|961|960.6|961.2|960.8|961.2|960.8|961|960.6|110
1628256130000|2021-08-06 13:22:10|961|960.6|960.8|960.4|961|960.6|960.4|960.2|7469
1628256140000|2021-08-06 13:22:20|961|960.6|961|960.6|961|960.6|961|960.6|0
1628256170000|2021-08-06 13:22:50|960.8||961||961||960.8||1082
1628256180000|2021-08-06 13:23:00|960.8|960.4|960.8|960.4|961|960.4|960.6|960.4|5290
1628256190000|2021-08-06 13:23:10|961|960.6|961|960.6|961|960.6|961|960.6|0
1628256200000|2021-08-06 13:23:20||960.8||960.8||960.8||960.8|0
1628256210000|2021-08-06 13:23:30||960.6||960.6||960.8||960.6|0
1628256220000|2021-08-06 13:23:40|960.8||960.8||961||960.8||0
1628256230000|2021-08-06 13:23:50|960.6|960.4|960.6|960.2|960.8|960.4|960.4|960.2|13651
1628256240000|2021-08-06 13:24:00|960.4||960.6||960.6||960.4||1404
1628256250000|2021-08-06 13:24:10|960.8|960.4|961|960.6|961|960.6|960.8|960.4|1956
1628256270000|2021-08-06 13:24:30|961.2|960.8|961.2|960.8|961.2|961|961|960.8|422
1628256280000|2021-08-06 13:24:40|961.4|961|961.4|961.2|961.6|961.2|961.4|961|422
1628256290000|2021-08-06 13:24:50||961||961||961||961|0
1628256300000|2021-08-06 13:25:00|961.2|961.2|961.4|961|961.4|961.2|961.2|961|5310
1628256310000|2021-08-06 13:25:10||961.2||961.2||961.2||961|2091
1628256320000|2021-08-06 13:25:20|961.2|961|960.8|960.4|961.4|961|960.6|960.4|16973
1628256330000|2021-08-06 13:25:30|961|960.6|961.4|961|961.4|961|961|960.6|3039
1628256360000|2021-08-06 13:26:00|961.2||961.4||961.4||961.2||200
1628256370000|2021-08-06 13:26:10|961.2||961.4||961.4||961.2||0
1628256380000|2021-08-06 13:26:20|961.2|960.8|961|960.6|961.4|960.8|960.8|960.6|9095
1628256390000|2021-08-06 13:26:30|960.8|960.4|961.4|961|961.4|961|960.8|960.4|7100
1628256400000|2021-08-06 13:26:40|961.2|961.2|961.2|960.8|961.2|961.2|961.2|960.8|0
1628256450000|2021-08-06 13:27:30|961.4|961|961.2|960.8|961.4|961.2|961.2|960.8|4191
1628256480000|2021-08-06 13:28:00|961|961|961|960.8|961.2|961|961|960.8|9939
1628256490000|2021-08-06 13:28:10|961.2|961|961.2|961|961.2|961|961.2|960.8|1357
1628256500000|2021-08-06 13:28:20|961|960.8|961.2|960.8|961.2|960.8|961|960.8|2490
1628256530000|2021-08-06 13:28:50|961|961|961.2|960.8|961.2|961|961|960.8|1670
1628256540000|2021-08-06 13:29:00|961|960.6|961|960.6|961|960.8|960.8|960.6|7809
1628256550000|2021-08-06 13:29:10|960.8|960.8|961|960.6|961|960.8|960.8|960.6|8714
1628256560000|2021-08-06 13:29:20|961.2|960.8|961|960.8|961.2|960.8|961|960.8|300
1628256570000|2021-08-06 13:29:30|960.8|960.6|961|960.6|961|960.6|960.8|960.6|797
1628256580000|2021-08-06 13:29:40|960.8|960.4|960.6|960.4|960.8|960.4|960.4|960.2|9171
1628256590000|2021-08-06 13:29:50|960.8||960.6||960.8||960.6||4214
1628256600000|2021-08-06 13:30:00|960.4|960.2|960.4|960|960.4|960.2|960|959.8|68558
1628256610000|2021-08-06 13:30:10|960.6|960.2|960.4|960.2|960.6|960.4|960.2|959.8|5355
1628256620000|2021-08-06 13:30:20|960.2|960|960.6|960.4|960.6|960.4|960.2|959.8|14813
1628256630000|2021-08-06 13:30:30|960.8|960.2|961.8|961.4|961.8|961.6|960.8|960.2|37457
1628256640000|2021-08-06 13:30:40|961.6|961.2|961.4|961.2|961.8|961.2|961.4|961.2|2883
1628256650000|2021-08-06 13:30:50|961.6|961.4|962|961.8|962.6|962.2|961.6|961.4|182458
1628256660000|2021-08-06 13:31:00|962.2|962|962|961.6|962.2|962|961.8|961.6|27492
1628256670000|2021-08-06 13:31:10|961.8|961.8|962.2|961.8|962.4|962.2|961.6|961.4|47113
1628256680000|2021-08-06 13:31:20|962.4|962|962|961.8|962.4|962.2|962|961.6|19339
1628256690000|2021-08-06 13:31:30|962.2|962|962.4|962|962.4|962.2|962|961.8|9334
1628256700000|2021-08-06 13:31:40|962.2||962.2||962.2||962.2||2992
1628256710000|2021-08-06 13:31:50|962|961.8|961.8|961.6|962|961.8|961.8|961.6|10694
1628256720000|2021-08-06 13:32:00|962|961.8|961.8|961.4|962.2|961.8|961.8|961.4|5708
1628256730000|2021-08-06 13:32:10|962|961.6|962.6|962.4|962.8|962.6|962|961.6|23863
1628256740000|2021-08-06 13:32:20|962.4|962.2|962.2|961.8|962.6|962.2|962.2|961.8|8148
1628256750000|2021-08-06 13:32:30|962|961.6|962.2|961.8|962.4|961.8|961.8|961.6|3934
1628256760000|2021-08-06 13:32:40|962.4|962|962.4|962|962.4|962.2|962.4|962|4038
1628256770000|2021-08-06 13:32:50|962.6|962.2|963|962.6|963|962.6|962.6|962|16714
1628256780000|2021-08-06 13:33:00|963.2|962.8|963.4|963|963.4|963|963.2|962.6|14831
1628256790000|2021-08-06 13:33:10||962.8||963||963||962.8|930
1628256800000|2021-08-06 13:33:20||963.2||963.2||963.2||963.2|2423
1628256810000|2021-08-06 13:33:30|||||||||2882
1628256820000|2021-08-06 13:33:40|963.2|963|963.4|963|963.4|963|963.2|963|4892
1628256830000|2021-08-06 13:33:50|963.2|962.8|962.6|962.2|963.4|962.8|962.6|962.2|15644
1628256840000|2021-08-06 13:34:00|962.4|962|962|961.6|962.4|962|961.8|961.6|4466
1628256850000|2021-08-06 13:34:10|962.2|961.8|962.2|961.8|962.2|961.8|962|961.6|0
1628256860000|2021-08-06 13:34:20|962|961.6|962|961.6|962|961.6|962|961.6|0
1628256870000|2021-08-06 13:34:30|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|2376
1628256880000|2021-08-06 13:34:40|962|961.6|961.8|961.4|962|961.6|961.8|961.4|6559
1628256890000|2021-08-06 13:34:50|961.6|961.2|961.2|960.8|961.8|961.2|961.2|960.8|6492
1628256900000|2021-08-06 13:35:00|960.8|960.6|960.6|960.2|960.8|960.8|960.6|960.2|4462
1628256910000|2021-08-06 13:35:10|960.8|960.4|960.8|960.4|960.8|960.6|960.6|960.4|3674
1628256920000|2021-08-06 13:35:20|960.6|960.2|960.8|960.6|960.8|960.6|960.4|960|7092
1628256930000|2021-08-06 13:35:30|960.6|960.4|960.6|960.2|960.8|960.4|960.4|960|12573
1628256940000|2021-08-06 13:35:40|960.4|960|960.4|960|960.6|960.2|960|959.8|19784
1628256950000|2021-08-06 13:35:50|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|5387
1628256960000|2021-08-06 13:36:00|960.4|960|959.2|959|960.6|960|959.2|958.8|35804
1628256970000|2021-08-06 13:36:10|959|958.8|959|958.4|959.2|959|959|958.4|4600
1628256980000|2021-08-06 13:36:20|958.8|958.2|958.4|957.8|958.8|958.2|957.6|957.4|58976
1628256990000|2021-08-06 13:36:30|958.2|958|958.6|958.2|958.6|958.2|958.2|958|13485
1628257000000|2021-08-06 13:36:40|958.8|958.4|959.4|959|959.4|959|958.8|958.4|9498
1628257010000|2021-08-06 13:36:50|959.6|959.2|959.6|959.2|959.8|959.2|959.6|959.2|509
1628257020000|2021-08-06 13:37:00|959.8|959.4|960|959.6|960.2|959.8|959.8|959.2|1761
1628257030000|2021-08-06 13:37:10|959.8|959.4|960.6|960.2|960.6|960.2|959.8|959.4|19888
1628257040000|2021-08-06 13:37:20|960.4|960|960.4|960|960.6|960.2|960.2|960|5531
1628257050000|2021-08-06 13:37:30|960.6|959.8|961|960.4|961.2|960.6|960|959.6|10435
1628257060000|2021-08-06 13:37:40||960.6||960.4||960.6||960.4|0
1628257070000|2021-08-06 13:37:50||960.6||960.4||960.6||960.4|0
1628257080000|2021-08-06 13:38:00|960.8|960.6|960|959.4|960.8|960.6|959.4|959.2|37061
1628257090000|2021-08-06 13:38:10|959.8||960||960||959.6||6528
1628257100000|2021-08-06 13:38:20|960.2|959.6|960.6|960.2|960.8|960.4|960.2|959.6|1038
1628257110000|2021-08-06 13:38:30|960.4|960|959.8|959.4|960.4|960|959.6|959.4|4790
1628257130000|2021-08-06 13:38:50|960|959.6|960|959.4|960|959.8|960|959.4|3884
1628257140000|2021-08-06 13:39:00||959.6||959.6||959.6||959.6|100
1628257150000|2021-08-06 13:39:10|959.8|959.4|959.8|959.4|960|959.4|959.4|959.2|3283
1628257160000|2021-08-06 13:39:20|960|959.2|959.4|959.2|960|959.2|959.4|959.2|8237
1628257170000|2021-08-06 13:39:30|959.6|959.4|960.4|960|960.4|960|959.6|959.2|5571
1628257180000|2021-08-06 13:39:40||960.2||960||960.2||960|724
1628257190000|2021-08-06 13:39:50|960.2|959.8|960.4|960.2|960.4|960.2|960|959.8|4282
1628257200000|2021-08-06 13:40:00|960.6|960.4|960.6|960.2|960.6|960.4|960.4|960.2|2543
1628257210000|2021-08-06 13:40:10|960.8|960.4|960.4|959.8|961|960.4|960.2|959.8|1495
1628257220000|2021-08-06 13:40:20||960||959.8||960||959.8|250
1628257230000|2021-08-06 13:40:30||960||960||960.2||959.8|0
1628257240000|2021-08-06 13:40:40|960.6|960.2|960.8|960.4|961|960.6|960.6|960.2|1738
1628257250000|2021-08-06 13:40:50|961|960.6|961.2|960.6|961.2|960.8|961|960.4|4636
1628257260000|2021-08-06 13:41:00|961.4|960.8|961.8|961.4|962|961.4|961.4|960.8|0
1628257280000|2021-08-06 13:41:20|||||||||915
1628257290000|2021-08-06 13:41:30|||||||||1500
1628257300000|2021-08-06 13:41:40|962|961.6|962|961.6|962|961.8|961.8|961.6|3313
1628257320000|2021-08-06 13:42:00|962.2|961.8|961.8|961.6|962.4|962|961.8|961.6|20613
1628257330000|2021-08-06 13:42:10|962|961.4|961.4|961.2|962|961.4|961.4|961.2|5848
1628257340000|2021-08-06 13:42:20|961.2|961|961.4|961|961.4|961|961.2|961|1912
1628257350000|2021-08-06 13:42:30|961.6|961.2|962|961.4|962|961.6|961.6|961.2|4154
1628257360000|2021-08-06 13:42:40|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.2|0
1628257370000|2021-08-06 13:42:50|961.6|961.2|961.4|961.2|961.6|961.2|961.4|961.2|1027
1628257380000|2021-08-06 13:43:00|961.6|961|960.8|960.6|961.6|961|960.8|960.4|3479
1628257390000|2021-08-06 13:43:10|961|960.8|961|960.6|961|960.8|961|960.6|311
1628257400000|2021-08-06 13:43:20|961.2|960.8|961.4|961|961.4|961|961.2|960.6|1760
1628257410000|2021-08-06 13:43:30|961.6|961.2|961.6|961.2|961.8|961.4|961.4|961|4232
1628257420000|2021-08-06 13:43:40|961.4|961|961.6|961.2|961.8|961.4|961.2|961|2527
1628257430000|2021-08-06 13:43:50|961.8|961.4|961.4|961|961.8|961.4|961.4|961|2079
1628257460000|2021-08-06 13:44:20|961.2|960.8|960.8|960.6|961.4|960.8|960.8|960.4|4875
1628257470000|2021-08-06 13:44:30|961|960.8|961.4|961|961.4|961.2|961|960.8|4635
1628257490000|2021-08-06 13:44:50|961.2|960.8|960.8|960.4|961.4|960.8|960.6|960.2|4859
1628257500000|2021-08-06 13:45:00|961|960.6|961.2|960.6|961.2|960.8|961|960.4|254
1628257510000|2021-08-06 13:45:10|961|960.8|961.4|961|961.6|961.2|960.6|960.4|32763
1628257520000|2021-08-06 13:45:20||961.2||961.2||961.2||961.2|3376
1628257530000|2021-08-06 13:45:30|961.6||961.6||961.6||961.4||6281
1628257540000|2021-08-06 13:45:40|961.8|961.4|961.8|961.6|962|961.6|961.8|961.4|11464
1628257550000|2021-08-06 13:45:50|962||962||962||961.8||0
1628257560000|2021-08-06 13:46:00|962.2|961.8|962.2|962|962.4|962|962|961.6|3954
1628257570000|2021-08-06 13:46:10|962|961.8|963|962.6|963|962.6|962|961.8|11110
1628257580000|2021-08-06 13:46:20|962.8|962.4|962.2|961.8|963|962.4|962|961.8|28621
1628257590000|2021-08-06 13:46:30|962.4|962|961.4|961.2|962.4|962.2|961.4|961.2|10451
1628257600000|2021-08-06 13:46:40|961.6|961|961.4|961|961.6|961.2|961.2|961|5915
1628257610000|2021-08-06 13:46:50|961.6|961.2|961.6|961.2|961.8|961.4|961.4|961.2|2329
1628257620000|2021-08-06 13:47:00|961.8|961.4|962.4|962|962.4|962|961.8|961.4|5754
1628257630000|2021-08-06 13:47:10|962.6|962.2|962.4|962|962.6|962.2|962.4|962|0
1628257640000|2021-08-06 13:47:20|962.2|961.8|962.2|961.8|962.4|961.8|962|961.8|5087
1628257650000|2021-08-06 13:47:30||962||961.8||962||961.8|0
1628257670000|2021-08-06 13:47:50|962||962.2||962.2||962||0
1628257680000|2021-08-06 13:48:00|962.4|962|962.2|962|962.6|962.2|962.2|962|3453
1628257690000|2021-08-06 13:48:10|962|961.8|961.6|961.2|962.2|961.8|961.6|961|10240
1628257700000|2021-08-06 13:48:20|961.8|961.4|961.8|961.2|962|961.6|961.8|961.2|1346
1628257710000|2021-08-06 13:48:30||961.4||961.4||961.4||961.2|0
1628257730000|2021-08-06 13:48:50|961.6|961.6|961.8|961.4|961.8|961.6|961.6|961.4|1826
1628257760000|2021-08-06 13:49:20|961.6|961.2|961|960.6|961.8|961.2|960.8|960.6|7414
1628257770000|2021-08-06 13:49:30|960.8|960.4|961|960.6|961|960.8|960.6|960.4|18830
1628257780000|2021-08-06 13:49:40||960.8||960.6||960.8||960.6|5000
1628257790000|2021-08-06 13:49:50|960.8||961||961||960.8||0
1628257810000|2021-08-06 13:50:10|961.2|960.8|961.4|961|961.6|961.2|961.2|960.8|4398
1628257820000|2021-08-06 13:50:20|961.6|960.8|961.2|960.8|961.6|960.8|961.2|960.8|519
1628257830000|2021-08-06 13:50:30|961||961.2||961.2||961||100
1628257840000|2021-08-06 13:50:40|961|960.6|960.6|960.4|961|960.6|960.6|960.4|6980
1628257850000|2021-08-06 13:50:50|960.4|960.2|960|959.6|960.6|960.2|959.8|959.6|14022
1628257860000|2021-08-06 13:51:00|959.8|959.4|959.6|959.2|960|959.4|959.4|959|9376
1628257870000|2021-08-06 13:51:10|959.4|959|959.4|959|959.4|959|959.2|959|2697
1628257880000|2021-08-06 13:51:20|959.2|958.8|959|958.8|959.2|958.8|958.8|958.6|14412
1628257890000|2021-08-06 13:51:30|959.2|959|959.2|958.8|959.2|959|959.2|958.8|4108
1628257900000|2021-08-06 13:51:40|959|958.6|959|958.6|959|958.6|959|958.6|6676
1628257910000|2021-08-06 13:51:50|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|2898
1628257930000|2021-08-06 13:52:10|959.4|959|959.6|959|959.6|959.2|959.4|958.8|1981
1628257940000|2021-08-06 13:52:20||959.2||959.2||959.2||959.2|0
1628257950000|2021-08-06 13:52:30|959.8|959.4|959.8|959.4|960|959.6|959.6|959.4|15041
1628257960000|2021-08-06 13:52:40|959.6|959.2|959.8|959.2|959.8|959.2|959.2|959|5554
1628257970000|2021-08-06 13:52:50|960|959.4|959.8|959.4|960|959.6|959.8|959.4|5663
1628257980000|2021-08-06 13:53:00|959.6|959.2|959.8|959.2|959.8|959.2|959.6|959.2|2041
1628257990000|2021-08-06 13:53:10||959.4||959.4||959.4||959.4|0
1628258000000|2021-08-06 13:53:20|960|959.6|961|960.4|961|960.4|960|959.6|3661
1628258010000|2021-08-06 13:53:30|960.8|960.6|961|960.6|961|960.8|960.8|960.6|2840
1628258030000|2021-08-06 13:53:50|960.8|960.2|960.8|960.4|961|960.6|960.6|960.2|11665
1628258040000|2021-08-06 13:54:00|961|960.6|960.8|960.4|961.4|961|960.8|960.4|3106
1628258050000|2021-08-06 13:54:10|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960.2|4406
1628258070000|2021-08-06 13:54:30|960.8|960.4|960.4|960|960.8|960.6|960.4|960|12255
1628258080000|2021-08-06 13:54:40|960.2|959.8|960.6|960|960.6|960.2|960|959.6|8136
1628258090000|2021-08-06 13:54:50|960.4|959.8|960.2|959.6|960.4|959.8|960|959.6|2260
1628258100000|2021-08-06 13:55:00|960|959.4|959.8|959.4|960|959.6|959.6|959.4|1741
1628258110000|2021-08-06 13:55:10|959.6|959.6|959.4|959|960|959.6|959.2|958.8|2883
1628258120000|2021-08-06 13:55:20|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959|0
1628258130000|2021-08-06 13:55:30|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|26
1628258140000|2021-08-06 13:55:40|960|959.6|959.8|959.4|960.2|959.8|959.8|959.4|2861
1628258150000|2021-08-06 13:55:50|960|959.6|960.2|959.6|960.2|959.8|960|959.4|2389
1628258160000|2021-08-06 13:56:00|960|959.8|960.2|959.8|960.2|959.8|960|959.8|1117
1628258170000|2021-08-06 13:56:10|960.4|960|960.6|960.2|960.6|960.2|960.4|960|0
1628258180000|2021-08-06 13:56:20|960.4|960|960.6|960|960.6|960|960.2|959.8|5421
1628258190000|2021-08-06 13:56:30|960.8|960.2|960.8|960.4|960.8|960.4|960.8|960.2|0
1628258200000|2021-08-06 13:56:40|961|960.6|961.4|961|961.6|961.2|961|960.6|15518
1628258210000|2021-08-06 13:56:50|961.6|961.2|961.2|960.8|961.6|961.2|961.2|960.6|5071
1628258220000|2021-08-06 13:57:00|961|961|960.8|960.4|961|961|960.6|960.4|8930
1628258230000|2021-08-06 13:57:10|961|960.6|961|960.6|961.2|960.8|960.8|960.4|0
1628258260000|2021-08-06 13:57:40|961.2|960.8|961.6|961.4|961.6|961.4|961.2|960.8|10919
1628258270000|2021-08-06 13:57:50|961.8|961.6|961.8|961.6|962|961.6|961.8|961.6|13717
1628258280000|2021-08-06 13:58:00|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|3737
1628258290000|2021-08-06 13:58:10|961.6|961.2|961.4|961|961.6|961.2|961.4|961|11790
1628258300000|2021-08-06 13:58:20|961.6|961.2|962|961.6|962|961.6|961.6|961.2|5554
1628258310000|2021-08-06 13:58:30|961.8|961.4|962|961.6|962|961.6|961.8|961.4|880
1628258320000|2021-08-06 13:58:40|961.8|961.4|962|961.6|962|961.6|961.8|961.4|9880
1628258330000|2021-08-06 13:58:50|962.2|961.8|962.6|962.2|962.6|962.2|962.2|961.8|29592
1628258340000|2021-08-06 13:59:00|962.8|962.4|962.4|962|962.8|962.4|962.2|962|5953
1628258350000|2021-08-06 13:59:10|962.2|961.8|962.2|961.8|962.4|962|962|961.6|15521
1628258360000|2021-08-06 13:59:20|962.4|962|962.4|962|962.4|962|962.4|961.8|0
1628258370000|2021-08-06 13:59:30|962.2|961.8|962|961.8|962.4|961.8|962|961.8|349
1628258380000|2021-08-06 13:59:40|962.2||962.2||962.2||962.2||0
1628258390000|2021-08-06 13:59:50|962|961.6|961.8|961.4|962|961.6|961.8|961.4|6832
1628258440000|2021-08-06 14:00:40|962|961.6|962|961.6|962|961.8|961.8|961.6|9417
1628258450000|2021-08-06 14:00:50||961.4||961.6||961.6||961.4|0
1628258460000|2021-08-06 14:01:00|962.2|961.8|962.2|961.8|962.4|962|962.2|961.6|2211
1628258470000|2021-08-06 14:01:10|962.4|962|962.4|962|962.4|962.2|962.4|961.8|5235
1628258480000|2021-08-06 14:01:20|962.2|961.8|961.8|961.4|962.4|962|961.8|961.4|10293
1628258490000|2021-08-06 14:01:30|961.6|961.2|961.6|961.2|961.6|961.2|961.4|961.2|3264
1628258500000|2021-08-06 14:01:40|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1494
1628258510000|2021-08-06 14:01:50|962.2|961.8|962.2|961.8|962.2|962|962|961.8|6777
1628258520000|2021-08-06 14:02:00||961.6||961.8||961.8||961.6|0
1628258530000|2021-08-06 14:02:10|962|961.6|962.6|962.2|962.6|962.4|961.8|961.6|33897
1628258540000|2021-08-06 14:02:20|962.8|962.4|963|962.6|963|962.8|962.8|962.4|21521
1628258560000|2021-08-06 14:02:40|962.8|962.8|963.4|963|963.4|963|962.8|962.8|10798
1628258570000|2021-08-06 14:02:50|963.2|962.8|963.2|962.8|963.4|962.8|963|962.8|2622
1628258580000|2021-08-06 14:03:00|963.4||963.4||963.4||963.4||265
1628258590000|2021-08-06 14:03:10|963.2|962.6|962.8|962.4|963.2|962.6|962.8|962.4|14904
1628258600000|2021-08-06 14:03:20|962.6|962.2|962.4|962|962.6|962.2|962.4|961.8|2192
1628258610000|2021-08-06 14:03:30|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|2357
1628258620000|2021-08-06 14:03:40|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|1617
1628258640000|2021-08-06 14:04:00|963|962.6|963|962.6|963.2|962.8|963|962.6|2393
1628258650000|2021-08-06 14:04:10|962.8|962.4|962.2|962|962.8|962.4|962.2|962|14073
1628258660000|2021-08-06 14:04:20|962.4|962.2|962.4|962|962.4|962.2|962.2|962|6019
1628258670000|2021-08-06 14:04:30|962.6|962.2|962.8|962.4|962.8|962.4|962.4|962|1345
1628258680000|2021-08-06 14:04:40|962.6|962.6|962.8|962.4|962.8|962.6|962.6|962.4|5645
1628258690000|2021-08-06 14:04:50|963|962.6|963.6|963.2|963.6|963.4|963|962.6|12470
1628258710000|2021-08-06 14:05:10|963.4|963|963.2|962.8|963.4|963|963.2|962.6|22
1628258730000|2021-08-06 14:05:30|963|962.6|962.8|962.2|963.2|962.6|962.4|962.2|7891
1628258740000|2021-08-06 14:05:40||962.4||962.4||962.6||962.4|0
1628258750000|2021-08-06 14:05:50|||||||||305
1628258760000|2021-08-06 14:06:00|963|962.6|962.8|962.4|963|962.8|962.8|962.4|5738
1628258770000|2021-08-06 14:06:10|962.6|962.2|962.4|961.8|962.6|962.2|962|961.8|9588
1628258780000|2021-08-06 14:06:20|962.2|961.6|961.6|961.2|962.2|961.6|961.6|961.2|1888
1628258790000|2021-08-06 14:06:30||961.4||961.2||961.4||961.2|0
1628258800000|2021-08-06 14:06:40|961.4||961.6||961.6||961.4||0
1628258810000|2021-08-06 14:06:50|961.4|961|961.4|961|961.4|961|961.2|961|1478
1628258820000|2021-08-06 14:07:00|961.6|961.2|961.8|961.4|962|961.6|961.6|961.2|4177
1628258830000|2021-08-06 14:07:10|962|961.6|962|961.8|962|961.8|962|961.6|596
1628258840000|2021-08-06 14:07:20|962.2|962|962.4|962|962.4|962|962.2|961.8|5087
1628258860000|2021-08-06 14:07:40|962.6|962.2|962.6|962.2|962.8|962.2|962.6|962.2|1235
1628258870000|2021-08-06 14:07:50|962.8||962.6||962.8||962.6||0
1628258880000|2021-08-06 14:08:00|962.4|962|962|961.8|962.4|962|962|961.8|8123
1628258890000|2021-08-06 14:08:10|962.2||962.2||962.2||962.2||351
1628258910000|2021-08-06 14:08:30|962|961.6|961.8|961.4|962.2|961.6|961.8|961.4|2619
1628258920000|2021-08-06 14:08:40|962|961.6|961.8|961.4|962.2|961.8|961.8|961.4|0
1628258930000|2021-08-06 14:08:50|962|961.6|962|961.6|962|961.8|962|961.6|1187
1628258940000|2021-08-06 14:09:00|||||||||1
1628258960000|2021-08-06 14:09:20|962.2|961.8|962.6|962.2|962.6|962.2|962|961.8|2326
1628258970000|2021-08-06 14:09:30|962.4|962|962.2|962|962.4|962|962.2|962|3078
1628258980000|2021-08-06 14:09:40|962.4|961.8|961.8|961.6|962.4|961.8|961.8|961.6|8339
1628258990000|2021-08-06 14:09:50|961.6|961.4|961.4|961|961.8|961.6|961.4|961|7260
1628259010000|2021-08-06 14:10:10|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961.2|5011
1628259020000|2021-08-06 14:10:20|961.8||961.8||961.8||961.8||2633
1628259030000|2021-08-06 14:10:30||961.6||961.6||961.6||961.6|0
1628259040000|2021-08-06 14:10:40|961.6|961.4|961.6|961.4|961.8|961.6|961.6|961.4|5732
1628259060000|2021-08-06 14:11:00|961.8|961.6|961.8|961.6|962|961.6|961.8|961.4|6382
1628259070000|2021-08-06 14:11:10|961.6|961.4|961.8|961.6|961.8|961.6|961.6|961.4|1379
1628259080000|2021-08-06 14:11:20|962|961.8|962|961.6|962|961.8|961.8|961.6|1501
1628259100000|2021-08-06 14:11:40||961.8||961.8||961.8||961.8|0
1628259110000|2021-08-06 14:11:50|962.2|962|962.2|962|962.4|962|962.2|962|1554
1628259120000|2021-08-06 14:12:00|962|961.8|962|961.6|962|961.8|961.8|961.6|2535
1628259130000|2021-08-06 14:12:10|961.8|961.4|961.2|961|961.8|961.4|961.2|961|9993
1628259140000|2021-08-06 14:12:20|961.4|960.8|961.6|961.2|961.6|961.4|961.2|960.8|4766
1628259150000|2021-08-06 14:12:30|961.4|961|961.6|961.2|961.6|961.4|961.4|961|3533
1628259170000|2021-08-06 14:12:50|961.4|961|961.2|961|961.4|961|961.2|961|2936
1628259180000|2021-08-06 14:13:00|961.4|961.2|961.6|961.2|961.6|961.4|961.4|961|2424
1628259190000|2021-08-06 14:13:10|961.8|961.4|962|961.6|962|961.6|961.8|961.4|2618
1628259200000|2021-08-06 14:13:20|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|2974
1628259210000|2021-08-06 14:13:30|962|961.6|962|961.6|962|961.6|962|961.6|0
1628259230000|2021-08-06 14:13:50|962.2|961.8|962.4|962|962.4|962|962|961.8|4468
1628259240000|2021-08-06 14:14:00|962.2|962.2|962.2|961.8|962.4|962.2|962|961.8|9769
1628259250000|2021-08-06 14:14:10|962.4|962|962.6|962.2|962.6|962.4|962.4|962|2706
1628259260000|2021-08-06 14:14:20|962.8|962.4|963|962.6|963|962.6|962.8|962.2|2332
1628259270000|2021-08-06 14:14:30||962.8||962.8||962.8||962.8|799
1628259280000|2021-08-06 14:14:40||962.6||962.6||962.6||962.6|797
1628259290000|2021-08-06 14:14:50|963.2|962.8|963.6|963.2|963.6|963.4|963.2|962.6|8293
1628259300000|2021-08-06 14:15:00||963.4||963.2||963.4||963.2|0
1628259310000|2021-08-06 14:15:10|963.8|963.4|963.6|963.2|963.8|963.6|963.6|963.2|5363
1628259320000|2021-08-06 14:15:20|963.8|963.4|963.8|963.6|963.8|963.6|963.8|963.4|937
1628259330000|2021-08-06 14:15:30|964|963.8|964|963.6|964|963.8|963.8|963.6|5350
1628259340000|2021-08-06 14:15:40||963.8||963.8||963.8||963.8|19219
1628259350000|2021-08-06 14:15:50|964.2|964|964|963.8|964.4|964|964|963.6|40461
1628259360000|2021-08-06 14:16:00|964.2|964|964.2|964|964.2|964|964|963.8|226
1628259370000|2021-08-06 14:16:10|964|963.8|964.2|964|964.2|964|964|963.8|819
1628259380000|2021-08-06 14:16:20|964.4|963.8|963.6|963.2|964.4|963.8|963.4|963|13375
1628259390000|2021-08-06 14:16:30|963.4|963|963.4|963|963.6|963.2|963.4|963|3000
1628259400000|2021-08-06 14:16:40|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963|4752
1628259420000|2021-08-06 14:17:00|963.4|963.2|963.4|963|963.4|963.2|963.4|963|4824
1628259430000|2021-08-06 14:17:10|963.6|963.2|963.4|963.2|963.6|963.2|963.4|963.2|559
1628259440000|2021-08-06 14:17:20|963.2|963|963.2|963|963.4|963|963.2|963|1009
1628259450000|2021-08-06 14:17:30|963.4||963.2||963.4||963.2||0
1628259460000|2021-08-06 14:17:40|963.4|963.2|963.4|963|963.4|963.2|963.4|963|7
1628259480000|2021-08-06 14:18:00|963.6|963.2|963.4|963.2|963.6|963.2|963.4|963.2|1557
1628259490000|2021-08-06 14:18:10|963.6|963.4|963.8|963.4|963.8|963.6|963.6|963.2|2425
1628259500000|2021-08-06 14:18:20|964|963.6|964.2|963.8|964.2|963.8|964|963.6|10732
1628259510000|2021-08-06 14:18:30|||||||||818
1628259520000|2021-08-06 14:18:40|964|963.6|964.2|963.8|964.2|963.8|963.8|963.6|2856
1628259540000|2021-08-06 14:19:00|964|964|964.2|963.8|964.2|964|964|963.8|1096
1628259550000|2021-08-06 14:19:10|964.4|964|964.4|964|964.4|964.2|964.2|963.8|3438
1628259560000|2021-08-06 14:19:20|964.2|964.2|964.4|964|964.4|964.2|964.2|964|4930
1628259570000|2021-08-06 14:19:30|964.2|963.8|964|963.8|964.2|963.8|964|963.8|3427
1628259580000|2021-08-06 14:19:40|964.2|964|964.2|963.8|964.4|964.2|963.8|963.6|20741
1628259610000|2021-08-06 14:20:10|964.4|964|964.4|964|964.4|964.2|964.2|964|1427
1628259620000|2021-08-06 14:20:20|964.2|964.2|964.6|964.2|964.6|964.2|964.2|964.2|3179
1628259630000|2021-08-06 14:20:30|964.4||964.4||964.4||964.4||0
1628259650000|2021-08-06 14:20:50|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|435
1628259660000|2021-08-06 14:21:00||964.2||964.2||964.4||964.2|3276
1628259670000|2021-08-06 14:21:10||964.4||964.4||964.4||964.4|4453
1628259680000|2021-08-06 14:21:20|964.8|964.6|964.4|964|964.8|964.6|964.2|964|7227
1628259690000|2021-08-06 14:21:30|964.6|964.2|964.4|964|964.6|964.2|964.2|964|2294
1628259720000|2021-08-06 14:22:00|964.2||964.4||964.4||964.2||690
1628259730000|2021-08-06 14:22:10|||||||||679
1628259740000|2021-08-06 14:22:20|964.6|964.2|964.8|964.4|965|964.6|964.6|964|7845
1628259750000|2021-08-06 14:22:30|965|964.6|964.8|964.4|965|964.6|964.8|964.4|1859
1628259780000|2021-08-06 14:23:00|964.6|964.2|964.4|964.2|964.8|964.2|964.4|964.2|8009
1628259790000|2021-08-06 14:23:10|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|1039
1628259800000|2021-08-06 14:23:20|||||||||1186
1628259820000|2021-08-06 14:23:40|964.8|964.4|965|964.8|965|964.8|964.8|964.4|32597
1628259830000|2021-08-06 14:23:50|964.6|964.4|965|964.6|965|964.6|964.6|964.4|22246
1628259850000|2021-08-06 14:24:10|||||||||250
1628259870000|2021-08-06 14:24:30||964.8||964.8||964.8||964.8|808
1628259880000|2021-08-06 14:24:40|964.8|964.6|965|964.6|965|964.6|964.8|964.6|3884
1628259890000|2021-08-06 14:24:50|964.8|964.8|964.8|964.4|965|964.8|964.8|964.4|12985
1628259900000|2021-08-06 14:25:00|965|964.6|965|964.8|965.2|965|965|964.6|36584
1628259910000|2021-08-06 14:25:10|965.2|965|965.2|965|965.2|965|965.2|965|1219
1628259920000|2021-08-06 14:25:20|965.4||965.4||965.4||965.4||451
1628259930000|2021-08-06 14:25:30|965.2|965.2|965.4|965|965.4|965.2|965.2|965|4000
1628259950000|2021-08-06 14:25:50|965.2||965.4||965.4||965.2||0
1628259960000|2021-08-06 14:26:00|965.2|964.8|965|964.6|965.4|964.8|964.6|964.4|9179
1628259970000|2021-08-06 14:26:10|964.8|964.4|965.2|964.8|965.2|964.8|964.8|964.4|1298
1628259980000|2021-08-06 14:26:20|965|964.6|965.2|964.8|965.2|964.8|965|964.6|0
1628259990000|2021-08-06 14:26:30|965|964.6|964.6|964.2|965|964.6|964.4|964.2|5645
1628260000000|2021-08-06 14:26:40|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|1514
1628260010000|2021-08-06 14:26:50|964.6|964.2|964.6|964.2|964.8|964.4|964.6|964.2|0
1628260020000|2021-08-06 14:27:00|964.8|964.4|964.4|964.2|964.8|964.4|964.4|964.2|1000
1628260030000|2021-08-06 14:27:10|964.6||964.4||964.6||964.4||7
1628260040000|2021-08-06 14:27:20|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|0
1628260050000|2021-08-06 14:27:30|964.6|964.2|964.4|964.2|964.6|964.2|964.4|964.2|19233
1628260060000|2021-08-06 14:27:40|964.6|964.4|964.6|964.2|964.8|964.4|964.6|964.2|1701
1628260080000|2021-08-06 14:28:00|964.4|964|964.2|963.8|964.4|964|964.2|963.8|8621
1628260090000|2021-08-06 14:28:10||964||964||964||964|0
1628260100000|2021-08-06 14:28:20||963.8||963.8||964||963.8|2384
1628260110000|2021-08-06 14:28:30|964.4|964|964.4|964|964.6|964.2|964.2|964|5416
1628260120000|2021-08-06 14:28:40|964.2|963.8|964|963.6|964.2|963.8|963.8|963.6|3022
1628260130000|2021-08-06 14:28:50|963.8|963.4|963.8|963.6|964|963.6|963.8|963.4|173
1628260140000|2021-08-06 14:29:00|964|963.8|964|963.6|964|963.8|963.8|963.6|2109
1628260160000|2021-08-06 14:29:20||963.8||963.8||963.8||963.8|0
1628260180000|2021-08-06 14:29:40|963.8|963.6|963.8|963.6|963.8|963.6|963.6|963.4|5710
1628260190000|2021-08-06 14:29:50|964|963.8|964.2|964|964.2|964|964|963.8|8512
1628260200000|2021-08-06 14:30:00|964|963.8|964.4|964|964.4|964|964|963.8|1532
1628260230000|2021-08-06 14:30:30|964|964.2|964.2|963.8|964.2|964.2|964|963.8|24776
1628260240000|2021-08-06 14:30:40|964.4|964|964.4|964|964.4|964.2|964.2|964|5949
1628260250000|2021-08-06 14:30:50|964.2||964.2||964.4||964.2||0
1628260260000|2021-08-06 14:31:00|964|963.8|964.2|963.8|964.2|963.8|964|963.8|3923
1628260270000|2021-08-06 14:31:10|964|963.6|963.8|963.6|964.2|963.6|963.8|963.6|4928
1628260280000|2021-08-06 14:31:20|964|963.8|964.2|963.8|964.2|964|964|963.8|6721
1628260290000|2021-08-06 14:31:30|964.4|964|964.2|964|964.4|964.2|964.2|964|9205
1628260300000|2021-08-06 14:31:40|964.4|964.2|964.4|964|964.4|964.2|964.2|964|5334
1628260310000|2021-08-06 14:31:50|964.6|964.2|964.6|964.2|964.6|964.2|964.4|964|10202
1628260330000|2021-08-06 14:32:10|964.4|964|964.2|964|964.6|964|964.2|964|18680
1628260340000|2021-08-06 14:32:20|964|963.8|964.4|964|964.4|964|964|963.8|20323
1628260350000|2021-08-06 14:32:30|964.2|963.8|964.2|963.8|964.2|964|964|963.6|11761
1628260370000|2021-08-06 14:32:50||964||964||964||964|0
1628260390000|2021-08-06 14:33:10|964|963.8|964.2|964|964.2|964|964|963.8|9935
1628260420000|2021-08-06 14:33:40|964|963.8|963.8|963.6|964.2|963.8|963.8|963.6|4135
1628260430000|2021-08-06 14:33:50|963.6|963.4|963.4|963.2|963.6|963.4|963.4|963.2|4445
1628260460000|2021-08-06 14:34:20|963.2|963|963.2|963|963.2|963|963.2|962.8|2290
1628260470000|2021-08-06 14:34:30|963|962.8|963|962.6|963|962.8|963|962.6|677
1628260500000|2021-08-06 14:35:00|962.8|962.8|963.4|963|963.4|963|962.8|962.8|5680
1628260530000|2021-08-06 14:35:30|963.2|963.2|963.2|963|963.4|963.2|963.2|963|2595
1628260540000|2021-08-06 14:35:40|963.4|962.8|963.4|963|963.4|963|963|962.8|10233
1628260560000|2021-08-06 14:36:00|963.6|963.2|963.2|963|963.6|963.4|963.2|963|4937
1628260570000|2021-08-06 14:36:10|963.4|963.2|963.8|963.4|963.8|963.4|963.4|963.2|5637
1628260580000|2021-08-06 14:36:20|963.6||963.8||963.8||963.6||515
1628260590000|2021-08-06 14:36:30|963.6||963.6||963.6||963.6||0
1628260610000|2021-08-06 14:36:50|||||||||1185
1628260620000|2021-08-06 14:37:00|963.4|963.2|963.4|963|963.4|963.2|963.4|963|9706
1628260640000|2021-08-06 14:37:20|963.2|962.8|963.2|962.8|963.2|962.8|963|962.8|712
1628260680000|2021-08-06 14:38:00|963||963||963||963||0
1628260690000|2021-08-06 14:38:10|963.2|963|963.4|963.2|963.4|963.2|963.2|963|5184
1628260720000|2021-08-06 14:38:40|963.6||963.4||963.6||963.4||740
1628260730000|2021-08-06 14:38:50|||||||||325
1628260740000|2021-08-06 14:39:00|963.2|963|963.2|962.8|963.4|963.2|963.2|962.8|12969
1628260750000|2021-08-06 14:39:10|963|963|963.2|963|963.2|963|963|962.8|4916
1628260760000|2021-08-06 14:39:20|963|962.8|963|962.6|963.2|962.8|962.8|962.6|5924
1628260780000|2021-08-06 14:39:40|963.2|962.8|963|962.6|963.2|962.8|963|962.6|13064
1628260790000|2021-08-06 14:39:50|962.8||963||963||962.8||4100
1628260810000|2021-08-06 14:40:10|||||||||2000
1628260820000|2021-08-06 14:40:20|963.2|962.8|963.2|962.8|963.2|963|963|962.6|4703
1628260830000|2021-08-06 14:40:30|963.4|963|963.4|963|963.4|963.2|963.2|963|6745
1628260870000|2021-08-06 14:41:10||963.2||963||963.2||963|795
1628260880000|2021-08-06 14:41:20|963.6|963.2|963.6|963.2|963.6|963.4|963.4|963.2|5714
1628260890000|2021-08-06 14:41:30|963.4|963|963.6|963.2|963.6|963.4|963.2|963|6647
1628260910000|2021-08-06 14:41:50|963.4|963|963.4|963|963.6|963|963.2|963|2800
1628260920000|2021-08-06 14:42:00|963.6|963.2|963.6|963.2|963.6|963.4|963.6|963.2|1158
1628260930000|2021-08-06 14:42:10|963.8|963.4|963.8|963.4|963.8|963.6|963.8|963.4|2449
1628260940000|2021-08-06 14:42:20||963.6||963.6||963.6||963.6|0
1628260950000|2021-08-06 14:42:30|964|963.8|963.8|963.6|964|963.8|963.8|963.6|1402
1628260960000|2021-08-06 14:42:40|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|10766
1628260970000|2021-08-06 14:42:50|||||||||1000
1628260980000|2021-08-06 14:43:00|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|4341
1628260990000|2021-08-06 14:43:10|963.4||963.6||963.6||963.4||2045
1628261010000|2021-08-06 14:43:30|963.4|963|963.2|962.8|963.6|963|963|962.8|9595
1628261050000|2021-08-06 14:44:10||963||963||963||963|258
1628261060000|2021-08-06 14:44:20|963|962.8|963.2|962.8|963.2|963|963|962.8|3561
1628261070000|2021-08-06 14:44:30|963|962.6|962.8|962.4|963.2|962.6|962.8|962.4|8518
1628261080000|2021-08-06 14:44:40|963|962.6|963.2|962.8|963.2|962.8|963|962.6|122
1628261110000|2021-08-06 14:45:10|963|963|963.2|962.8|963.2|963|963|962.8|11034
1628261140000|2021-08-06 14:45:40|963||963||963||963||0
1628261150000|2021-08-06 14:45:50|||||||||20
1628261160000|2021-08-06 14:46:00|963.2|963|963.2|962.8|963.2|963|963.2|962.8|2127
1628261170000|2021-08-06 14:46:10||963||963||963||963|1880
1628261180000|2021-08-06 14:46:20|963.4|963.2|963.4|963.2|963.4|963.2|963.2|963|8626
1628261200000|2021-08-06 14:46:40|963.6|963.4|963.6|963.2|963.6|963.4|963.4|963.2|2673
1628261220000|2021-08-06 14:47:00||963.4||963.4||963.4||963.2|0
1628261230000|2021-08-06 14:47:10|||||||||200
1628261240000|2021-08-06 14:47:20|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|161
1628261250000|2021-08-06 14:47:30|964|963.8|964|963.8|964|963.8|964|963.8|2865
1628261260000|2021-08-06 14:47:40|963.8|963.6|964|963.6|964|963.6|963.8|963.6|21399
1628261270000|2021-08-06 14:47:50|963.8||963.8||963.8||963.8||491
1628261310000|2021-08-06 14:48:30|||||||||438
1628261320000|2021-08-06 14:48:40|964|963.8|964|963.8|964|963.8|964|963.8|1151
1628261340000|2021-08-06 14:49:00|963.8|963.6|964.4|964.2|964.4|964.2|963.8|963.6|29130
1628261350000|2021-08-06 14:49:10|964.2|964|964.4|964|964.4|964|964.2|964|9219
1628261370000|2021-08-06 14:49:30|964.2|964.2|964|963.8|964.4|964.2|964|963.8|14678
1628261380000|2021-08-06 14:49:40|963.8|963.6|964|963.6|964|963.8|963.8|963.6|18929
1628261390000|2021-08-06 14:49:50|964.2|963.8|964.2|964|964.2|964|964.2|963.6|6331
1628261400000|2021-08-06 14:50:00|964|963.8|964.2|963.8|964.2|963.8|964|963.6|1581
1628261410000|2021-08-06 14:50:10||964||964||964||964|10
1628261430000|2021-08-06 14:50:30|964.4|964.2|964.4|964|964.4|964.2|964.2|964|3802
1628261440000|2021-08-06 14:50:40|964.2||964.2||964.2||964.2||0
1628261450000|2021-08-06 14:50:50|964.4|964.2|964.4|964|964.4|964.2|964.4|964|1311
1628261460000|2021-08-06 14:51:00||964.2||964||964.2||964|0
1628261470000|2021-08-06 14:51:10|964.2||964.4||964.4||964.2||0
1628261480000|2021-08-06 14:51:20|964.2|964.2|964.4|964.2|964.4|964.2|964.2|964.2|1488
1628261490000|2021-08-06 14:51:30|964.6|964.4|964|963.6|964.6|964.4|963.8|963.6|47607
1628261500000|2021-08-06 14:51:40|964.2|963.8|964.2|963.8|964.2|964|963.8|963.6|6808
1628261510000|2021-08-06 14:51:50||964||964||964||964|0
1628261520000|2021-08-06 14:52:00|964.4|964.2|964.4|964|964.4|964.2|964.2|964|2100
1628261550000|2021-08-06 14:52:30|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964.2|1293
1628261560000|2021-08-06 14:52:40|964.4|964.2|964.2|964|964.4|964.2|964.2|964|3826
1628261570000|2021-08-06 14:52:50|964.4||964.4||964.4||964.2||2000
1628261580000|2021-08-06 14:53:00||964.2||964.2||964.2||964.2|0
1628261590000|2021-08-06 14:53:10|964.2|964|964.2|964|964.2|964|964.2|963.8|531
1628261600000|2021-08-06 14:53:20|964.4|964.2|964.4|964|964.4|964.2|964.2|964|1448
1628261610000|2021-08-06 14:53:30||964.2||964.2||964.2||964|1128
1628261620000|2021-08-06 14:53:40|964.6|964|964.8|964.6|964.8|964.6|964.6|964|6739
1628261630000|2021-08-06 14:53:50|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|1368
1628261640000|2021-08-06 14:54:00|964.4|964.2|964.6|964.2|964.6|964.4|964.4|964|9045
1628261650000|2021-08-06 14:54:10||964.4||964.4||964.4||964.4|0
1628261680000|2021-08-06 14:54:40|||||||||169
1628261690000|2021-08-06 14:54:50|||||||||991
1628261700000|2021-08-06 14:55:00|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|343
1628261710000|2021-08-06 14:55:10|||||||||758
1628261720000|2021-08-06 14:55:20|965|964.6|964.6|964.4|965|964.8|964.6|964.4|188737
1628261730000|2021-08-06 14:55:30|964.8|964.6|965|964.6|965|964.6|964.8|964.4|1700
1628261740000|2021-08-06 14:55:40||964.8||964.8||964.8||964.8|0
1628261750000|2021-08-06 14:55:50|||||||||1827
1628261760000|2021-08-06 14:56:00|964.8|964.6|965|964.6|965|964.6|964.8|964.6|872
1628261770000|2021-08-06 14:56:10|964.8||965||965||964.8||0
1628261790000|2021-08-06 14:56:30||964.8||964.8||964.8||964.8|725
1628261800000|2021-08-06 14:56:40|965.2|965|965.6|965.4|965.6|965.4|965.2|965|18476
1628261810000|2021-08-06 14:56:50|965.8||965.6||965.8||965.6||1126
1628261820000|2021-08-06 14:57:00|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1226
1628261840000|2021-08-06 14:57:20|965.6|965.4|965.8|965.4|965.8|965.4|965.4|965.2|18513
1628261850000|2021-08-06 14:57:30|966|965.6|966|965.6|966|965.6|966|965.6|2363
1628261860000|2021-08-06 14:57:40|||||||||1126
1628261870000|2021-08-06 14:57:50||965.8||965.8||965.8||965.8|0
1628261890000|2021-08-06 14:58:10|966.2|966|966.2|966|966.4|966|966.2|966|47874
1628261900000|2021-08-06 14:58:20|966.4|966.2|966.2|965.8|966.4|966.2|966|965.8|1858
1628261910000|2021-08-06 14:58:30|966|966|966|965.8|966.2|966|966|965.8|4186
1628261920000|2021-08-06 14:58:40|966.2|966|966.2|965.8|966.2|966|966|965.8|1883
1628261930000|2021-08-06 14:58:50|||||||||719
1628261940000|2021-08-06 14:59:00|966|965.6|966|965.6|966.2|965.8|965.8|965.6|4939
1628261950000|2021-08-06 14:59:10|965.8|965.8|965.8|965.6|965.8|965.8|965.6|965.4|2835
1628261960000|2021-08-06 14:59:20|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|1071
1628261970000|2021-08-06 14:59:30|965.6|965.6|965.8|965.6|965.8|965.6|965.6|965.4|222
1628261980000|2021-08-06 14:59:40|966|965.4|966|965.6|966|965.8|965.8|965.4|4204
1628261990000|2021-08-06 14:59:50|966.2|965.8|966|965.6|966.2|965.8|965.8|965.6|4740
1628262000000|2021-08-06 15:00:00|965.8|965.8|966|965.6|966|965.8|965.8|965.6|794
1628262010000|2021-08-06 15:00:10|965.8|965.4|965.8|965.4|965.8|965.4|965.6|965.4|6661
1628262020000|2021-08-06 15:00:20|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965.2|2629
1628262060000|2021-08-06 15:01:00||965.4||965.4||965.4||965.4|2025
1628262070000|2021-08-06 15:01:10|965.8||965.8||965.8||965.6||2261
1628262090000|2021-08-06 15:01:30|965.6|965.2|965.6|965.2|965.6|965.4|965.4|965.2|4172
1628262100000|2021-08-06 15:01:40|965.4|965.4|965.6|965.2|965.6|965.4|965.4|965.2|229
1628262110000|2021-08-06 15:01:50||965.4||965.2||965.4||965.2|2639
1628262120000|2021-08-06 15:02:00|965.4|965.4|965.6|965.2|965.6|965.4|965.4|965.2|74
1628262130000|2021-08-06 15:02:10|||||||||152
1628262140000|2021-08-06 15:02:20|965.4||965.4||965.4||965.4||6331
1628262150000|2021-08-06 15:02:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|1369
1628262160000|2021-08-06 15:02:40|965.4|965.4|965.6|965.4|965.6|965.4|965.4|965.2|1224
1628262170000|2021-08-06 15:02:50|965.4|965.2|965.8|965.4|965.8|965.6|965.4|965.2|7701
1628262180000|2021-08-06 15:03:00|966|965.6|966|965.6|966|965.8|966|965.6|1339
1628262190000|2021-08-06 15:03:10|||||||||8993
1628262210000|2021-08-06 15:03:30|965.8|965.4|965.8|965.6|965.8|965.6|965.6|965.4|5983
1628262220000|2021-08-06 15:03:40|966||965.8||966||965.8||55
1628262260000|2021-08-06 15:04:20|965.6|965.4|965.8|965.6|965.8|965.6|965.6|965.4|7607
1628262270000|2021-08-06 15:04:30|966|965.8|965.6|965.4|966|965.8|965.6|965.4|12677
1628262280000|2021-08-06 15:04:40|965.8|965.6|966|965.6|966|965.8|965.8|965.4|7839
1628262310000|2021-08-06 15:05:10||965.8||965.8||965.8||965.8|4507
1628262320000|2021-08-06 15:05:20|||||||||900
1628262330000|2021-08-06 15:05:30|965.8|965.6|966.2|966|966.2|966|965.8|965.6|17759
1628262340000|2021-08-06 15:05:40|||||||||830
1628262350000|2021-08-06 15:05:50|966|965.8|966|965.8|966|965.8|966|965.8|2744
1628262360000|2021-08-06 15:06:00|966.2|966|966.2|966|966.2|966|966.2|966|2042
1628262370000|2021-08-06 15:06:10||965.8||965.8||965.8||965.8|0
1628262380000|2021-08-06 15:06:20||966||966||966||966|0
1628262390000|2021-08-06 15:06:30|966.4|966.2|966.4|966|966.4|966.2|966.2|966|3236
1628262420000|2021-08-06 15:07:00||966.2||966.2||966.2||966.2|0
1628262430000|2021-08-06 15:07:10|||||||||572
1628262450000|2021-08-06 15:07:30|||||||||11088
1628262460000|2021-08-06 15:07:40|||||||||1646
1628262470000|2021-08-06 15:07:50|||||||||756
1628262480000|2021-08-06 15:08:00|||||||||681
1628262490000|2021-08-06 15:08:10|966.2|966|966.4|966|966.4|966|966|965.8|19204
1628262500000|2021-08-06 15:08:20|966.2|965.8|966.4|966|966.4|966|966|965.8|10887
1628262510000|2021-08-06 15:08:30|966.2|965.8|966.2|965.8|966.4|966|966|965.8|11556
1628262520000|2021-08-06 15:08:40|966||966.2||966.2||966||10211
1628262530000|2021-08-06 15:08:50|966.4|966|966.4|966.2|966.4|966.2|966.2|966|7248
1628262540000|2021-08-06 15:09:00|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|636
1628262550000|2021-08-06 15:09:10|966.4|966|966.2|965.8|966.6|966|966.2|965.8|11252
1628262560000|2021-08-06 15:09:20|966.4|966|966.4|966.2|966.4|966.2|966.4|966|0
1628262570000|2021-08-06 15:09:30|966.2|966|966.4|966|966.4|966|966.2|966|1431
1628262580000|2021-08-06 15:09:40||966.2||966.2||966.2||966.2|1850
1628262590000|2021-08-06 15:09:50|||||||||775
1628262600000|2021-08-06 15:10:00|||||||||4
1628262610000|2021-08-06 15:10:10|966.6|966.4|966.6|966.4|966.8|966.6|966.6|966.4|4012
1628262620000|2021-08-06 15:10:20|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|7412
1628262640000|2021-08-06 15:10:40|966.4|966|966.4|966|966.6|966|966.2|966|8682
1628262650000|2021-08-06 15:10:50||966.2||966.2||966.2||966|51
1628262660000|2021-08-06 15:11:00|966.2|966|966|965.8|966.2|966|966|965.6|12841
1628262670000|2021-08-06 15:11:10|966.2|966|966.2|965.8|966.2|966|966|965.8|2005
1628262680000|2021-08-06 15:11:20|966|965.6|966|965.6|966|965.6|965.8|965.6|15470
1628262690000|2021-08-06 15:11:30|965.8|965.8|965.8|965.4|966|965.8|965.8|965.4|2070
1628262700000|2021-08-06 15:11:40||965.6||965.6||965.6||965.6|566
1628262710000|2021-08-06 15:11:50|966|965.8|966|965.8|966|965.8|966|965.8|3907
1628262720000|2021-08-06 15:12:00|||||||||1079
1628262730000|2021-08-06 15:12:10|965.8|965.6|966|965.8|966|965.8|965.8|965.6|11205
1628262740000|2021-08-06 15:12:20|965.8|965.6|965.8|965.4|966|965.6|965.6|965.4|15951
1628262750000|2021-08-06 15:12:30|965.6||965.8||965.8||965.6||1336
1628262760000|2021-08-06 15:12:40||965.6||965.6||965.6||965.6|100
1628262780000|2021-08-06 15:13:00|966|965.8|966|965.6|966|965.8|965.8|965.6|3140
1628262790000|2021-08-06 15:13:10|965.8||966||966||965.8||0
1628262800000|2021-08-06 15:13:20|965.8|965.8|966|965.6|966|965.8|965.8|965.6|6644
1628262810000|2021-08-06 15:13:30||965.8||965.8||965.8||965.8|0
1628262820000|2021-08-06 15:13:40|966.2|966|966.2|966|966.2|966|966.2|966|5435
1628262830000|2021-08-06 15:13:50|||||||||3813
1628262840000|2021-08-06 15:14:00|966|965.8|966.2|966|966.2|966|966|965.8|11414
1628262850000|2021-08-06 15:14:10|966|965.8|966.2|965.8|966.2|965.8|966|965.8|8734
1628262860000|2021-08-06 15:14:20||966||966||966||965.8|773
1628262870000|2021-08-06 15:14:30|966|965.8|966.2|965.8|966.2|965.8|966|965.8|4760
1628262880000|2021-08-06 15:14:40|966|965.6|966|965.8|966.2|965.8|965.8|965.6|6011
1628262890000|2021-08-06 15:14:50|966.2||966.2||966.2||966.2||0
1628262900000|2021-08-06 15:15:00|966|965.6|966.2|965.8|966.2|966|966|965.6|6216
1628262910000|2021-08-06 15:15:10|966|966|966.2|965.8|966.2|966|966|965.8|5389
1628262920000|2021-08-06 15:15:20|966|966|966.2|965.8|966.2|966|966|965.8|11594
1628262930000|2021-08-06 15:15:30|966|966|966.2|965.8|966.2|966|966|965.8|18764
1628262940000|2021-08-06 15:15:40|966|966|966.2|966|966.2|966|966|965.8|8249
1628262950000|2021-08-06 15:15:50|||||||||1143
1628262960000|2021-08-06 15:16:00|966.4|966.2|966.4|966|966.4|966.2|966.4|966|5684
1628262970000|2021-08-06 15:16:10|966.2|965.8|966.2|966|966.4|966|965.8|965.2|31928
1628262980000|2021-08-06 15:16:20|966.4||966.2||966.4||966.2||2387
1628262990000|2021-08-06 15:16:30|966.4|966.2|966.4|966.2|966.4|966.2|966.2|966|3993
1628263000000|2021-08-06 15:16:40|||||||||8233
1628263010000|2021-08-06 15:16:50|966.2|966|966.6|966.4|966.6|966.4|966.2|966|24905
1628263020000|2021-08-06 15:17:00|966.4|966.2|966.4|966.2|966.6|966.4|966.4|966.2|20201
1628263030000|2021-08-06 15:17:10|966.2|966|966.2|965.8|966.2|966|966|965.8|6621
1628263040000|2021-08-06 15:17:20|966|966|966.4|966|966.4|966|966|965.8|10286
1628263050000|2021-08-06 15:17:30|966.2||966.4||966.4||966.2||30
1628263060000|2021-08-06 15:17:40|966.2|965.8|966.2|966|966.2|966|966|965.8|15589
1628263070000|2021-08-06 15:17:50|||||||||890
1628263080000|2021-08-06 15:18:00|||||||||4653
1628263090000|2021-08-06 15:18:10|966|965.8|965.6|965.4|966|965.8|965.2|965|24294
1628263110000|2021-08-06 15:18:30|||||||||2647
1628263120000|2021-08-06 15:18:40|965.8|965.2|965.2|965|965.8|965.2|965.2|964.8|9077
1628263130000|2021-08-06 15:18:50|965.4||965.2||965.4||965.2||0
1628263140000|2021-08-06 15:19:00|965.4||965.2||965.4||965.2||828
1628263160000|2021-08-06 15:19:20|965.4|965.2|965.6|965.2|965.6|965.2|965.2|965|9106
1628263170000|2021-08-06 15:19:30|||||||||100
1628263180000|2021-08-06 15:19:40|965.4|965.4|965.6|965.2|965.6|965.4|965.4|965.2|14623
1628263190000|2021-08-06 15:19:50|965.4|965|965.6|965.2|965.6|965.2|965.2|965|7443
1628492440000|2021-08-09 07:00:40|970.4|966|968.6|967|970.4|968|967.8|966|153189
1628492460000|2021-08-09 07:01:00|968.4||968.4||968.4||968.4||0
1628492480000|2021-08-09 07:01:20||967.2||967.2||967.2||967.2|0
1628492490000|2021-08-09 07:01:30|||||||||2362
1628492500000|2021-08-09 07:01:40|968.6||968.6||968.6||968.6||2876
1628492510000|2021-08-09 07:01:50|||||||||229
1628492520000|2021-08-09 07:02:00|968.8|967.4|969|967.6|969|967.6|968.8|967.4|3636
1628492530000|2021-08-09 07:02:10|968.4|967.4|968.4|967.2|968.4|967.6|967.8|967|2844
1628492540000|2021-08-09 07:02:20||967.4||967.4||967.4||967.4|0
1628492550000|2021-08-09 07:02:30|968.2|967.2|968.4|967.4|968.4|967.4|967.4|966.8|7876
1628492560000|2021-08-09 07:02:40||967.2||967.2||967.2||967.2|1733
1628492570000|2021-08-09 07:02:50||967.4||967.4||967.4||967.4|259
1628492590000|2021-08-09 07:03:10||967.6||967.6||967.6||967.6|0
1628492600000|2021-08-09 07:03:20|968.6|967.8|969.6|968.6|969.8|968.6|968.6|967.8|22844
1628492610000|2021-08-09 07:03:30||968||968||968||968|29
1628492620000|2021-08-09 07:03:40||968.4||968.4||968.4||968.4|0
1628492630000|2021-08-09 07:03:50|||||||||3500
1628492660000|2021-08-09 07:04:20|969.4|968.6|969.2|968|969.4|968.6|969|968|4944
1628492670000|2021-08-09 07:04:30|969.4|968.2|969.4|968.2|969.4|968.2|969.4|968.2|259
1628492680000|2021-08-09 07:04:40|969.6||969.6||969.6||969.6||0
1628492690000|2021-08-09 07:04:50|||||||||2000
1628492700000|2021-08-09 07:05:00|969.4|968.4|970.2|969.6|971.6|970.8|969.4|968.4|111224
1628492710000|2021-08-09 07:05:10|969.8|969|969.4|968.6|970|969|969|968.4|6002
1628492720000|2021-08-09 07:05:20|969.2|968.4|969|967.6|969.2|968.4|967.8|967|9825
1628492730000|2021-08-09 07:05:30|968.8|967.8|968.6|967.8|968.8|967.8|968.6|967.8|0
1628492740000|2021-08-09 07:05:40|968.4|967.6|967.6|967|968.4|967.6|967|966.6|5071
1628492750000|2021-08-09 07:05:50|967.4|966.6|967.2|966.2|967.6|967|966.2|965.2|10242
1628492760000|2021-08-09 07:06:00|967|966|966.4|965.6|967.2|966|966.2|965.2|1431
1628492770000|2021-08-09 07:06:10|966.2|965.4|965.8|965|966.2|965.4|965.2|965|15886
1628492780000|2021-08-09 07:06:20|966|965.2|967|965.8|968.2|966.8|966|965.2|7457
1628492790000|2021-08-09 07:06:30|967.4|966|967.6|966.4|967.6|966.4|967.4|966|0
1628492800000|2021-08-09 07:06:40|967.4|966.2|966.8|965.6|967.4|966.4|966|965.4|7353
1628492820000|2021-08-09 07:07:00|966.6|965.8|966.8|966|966.8|966|966.6|965.6|4000
1628492850000|2021-08-09 07:07:30|967|966.2|969|968|969.2|968|966.8|966.2|31760
1628492860000|2021-08-09 07:07:40|968.8|967.8|968.6|968|968.8|968|968.2|967.2|7452
1628492870000|2021-08-09 07:07:50|968.4|967.8|969|967.8|969|968|968.2|967.2|6990
1628492880000|2021-08-09 07:08:00|969.2|968.4|969|967.8|969.2|968.4|968.4|967.8|1915
1628492890000|2021-08-09 07:08:10|969.2|968|969.2|968.2|969.2|968.2|969.2|968|0
1628492910000|2021-08-09 07:08:30|969.4|968.4|969.6|968.6|969.8|969.2|969.2|968.4|16444
1628492920000|2021-08-09 07:08:40|969.4|968.8|969.6|969|969.6|969|968.8|968.4|11333
1628492930000|2021-08-09 07:08:50|969.4|968.8|969.2|968.4|969.6|968.8|969.2|968.4|10403
1628492940000|2021-08-09 07:09:00|969|968|968.6|967.4|969|968.4|968.4|967.2|1960
1628492980000|2021-08-09 07:09:40|968.4|967.2|968.2|967.4|968.4|967.4|968.2|967.2|0
1628492990000|2021-08-09 07:09:50|||||||||143
1628493000000|2021-08-09 07:10:00|968.6|967.6|970|969.2|970|969.2|968.6|967.6|7042
1628493010000|2021-08-09 07:10:10|969.8|968.8|969.8|969|969.8|969|969.8|968.8|995
1628493020000|2021-08-09 07:10:20|969.6|968.8|969.6|968.8|969.6|968.8|969.6|968.8|180
1628493040000|2021-08-09 07:10:40|969.4|968.6|969.2|968.6|969.4|968.6|969.2|968.6|12
1628493050000|2021-08-09 07:10:50|969.4||969.4||969.4||969.4||84
1628493100000|2021-08-09 07:11:40|969.2|968.8|969.2|968.6|969.4|968.8|969.2|968.6|0
1628493110000|2021-08-09 07:11:50|969|968.4|969.2|968.6|969.4|969.2|968.8|968.4|9961
1628493120000|2021-08-09 07:12:00|969.4|968.8|969.2|968.6|969.4|968.8|969.2|968.6|520
1628493130000|2021-08-09 07:12:10|969|968.4|969.6|969|969.6|969.2|968.8|968.4|2252
1628493140000|2021-08-09 07:12:20|||||||||224
1628493150000|2021-08-09 07:12:30|||||||||562
1628493160000|2021-08-09 07:12:40|969.4|968.8|969.2|968.6|969.6|968.8|968.8|968.2|4391
1628493170000|2021-08-09 07:12:50|969|968.4|968.8|968.4|969.2|968.6|968.8|968.4|0
1628493180000|2021-08-09 07:13:00|969|968.6|969|968.4|969.2|968.6|969|968.4|0
1628493190000|2021-08-09 07:13:10|968.8|968.2|968.8|968.2|969|968.4|968.6|968|452
1628493200000|2021-08-09 07:13:20|968.6||968.8||968.8||968.6||0
1628493210000|2021-08-09 07:13:30|968.6|968|968.4|968|968.6|968|968.4|968|179
1628493220000|2021-08-09 07:13:40|968.6|968.2|968.6|968|969|968.4|968.4|968|4936
1628493230000|2021-08-09 07:13:50||968.2||968.2||968.2||968.2|0
1628493240000|2021-08-09 07:14:00|968.8|968.4|969.2|968.6|969.2|968.6|968.8|968.4|1487
1628493250000|2021-08-09 07:14:10|969||969.2||969.2||969||0
1628493260000|2021-08-09 07:14:20|969.4|968.8|969.8|969.4|969.8|969.4|969.4|968.8|1745
1628493280000|2021-08-09 07:14:40|969.6|969.6|969.6|969|969.8|969.6|969.6|969|6837
1628493300000|2021-08-09 07:15:00|969.8|969.2|970|969.6|970|969.6|969.8|969.2|4629
1628493310000|2021-08-09 07:15:10|970.2|969.8|970|969.6|970.2|970|970|969.6|1550
1628493320000|2021-08-09 07:15:20|970.2|969.4|969.6|969.2|970.2|969.4|969.6|969.2|7142
1628493330000|2021-08-09 07:15:30|969.8|969|969.4|969|969.8|969|969|968.6|5335
1628493340000|2021-08-09 07:15:40|969.2||969.2||969.2||969.2||0
1628493350000|2021-08-09 07:15:50|969.4|968.8|969|968.4|969.4|969|969|968.4|1045
1628493360000|2021-08-09 07:16:00|969.2|968.6|969.2|968.6|969.2|968.6|969.2|968.6|0
1628493370000|2021-08-09 07:16:10|969||969||969||969||0
1628493380000|2021-08-09 07:16:20|968.8|968.4|967.6|967.2|968.8|968.4|967.4|966.8|13031
1628493390000|2021-08-09 07:16:30|967.4|967.4|968.2|967.6|968.2|967.6|967.4|967.2|2878
1628493400000|2021-08-09 07:16:40|968.4|967.8|968.4|968|968.4|968|968.2|967.8|1231
1628493410000|2021-08-09 07:16:50|968.2|967.8|968.2|967.6|968.4|967.8|968.2|967.6|1692
1628493420000|2021-08-09 07:17:00|968|967.4|967.8|967.4|968|967.4|967.6|967.2|654
1628493430000|2021-08-09 07:17:10|967.6|967.2|967.4|967.2|967.6|967.2|967.4|967|2121
1628493440000|2021-08-09 07:17:20|967.6|967.4|967.6|967.2|968|967.6|967.6|967.2|5133
1628493450000|2021-08-09 07:17:30|967.4|967|967.2|966.8|967.6|967|967.2|966.8|2274
1628493460000|2021-08-09 07:17:40|967.4|967|967.2|966.8|967.4|967|967.2|966.8|1272
1628493470000|2021-08-09 07:17:50|967.4|966.6|967.2|966.8|967.4|966.8|966.6|966.2|7766
1628493480000|2021-08-09 07:18:00|967|966.4|967|966.4|967.2|966.6|966.8|966.2|2185
1628493500000|2021-08-09 07:18:20|966.8|966.6|967.8|967.4|967.8|967.4|966|965.8|59558
1628493510000|2021-08-09 07:18:30|968|967.6|968.2|968|968.6|968.4|967.8|967.4|7714
1628493520000|2021-08-09 07:18:40|968.4|968.2|968.2|968|968.6|968.4|968.2|968|3349
1628493530000|2021-08-09 07:18:50|968.4|968.2|968|967.8|968.6|968.2|968|967.8|11413
1628493540000|2021-08-09 07:19:00|968.2|968|968.4|968|968.4|968.2|968.2|968|0
1628493550000|2021-08-09 07:19:10|968.6|968.2|969.2|968.8|969.2|968.8|968.6|968|2448
1628493560000|2021-08-09 07:19:20|969.4|969|969.4|969|969.4|969|969.4|969|0
1628493570000|2021-08-09 07:19:30|969.2||969.2||969.2||969.2||0
1628493580000|2021-08-09 07:19:40|969.4|968.8|968.8|968.4|969.4|969|968.6|968|12920
1628493590000|2021-08-09 07:19:50|969|968.6|969|968.6|969|968.8|969|968.4|3206
1628493600000|2021-08-09 07:20:00|968.8|968.4|968.4|968|968.8|968.4|968.2|967.8|6083
1628493610000|2021-08-09 07:20:10|968.6|968.2|969|968.6|969|968.6|968.6|968|2848
1628493620000|2021-08-09 07:20:20|969.2|968.8|969.4|968.8|969.6|969.2|969.2|968.6|4918
1628493630000|2021-08-09 07:20:30|969.2|968.6|968.8|968.4|969.2|968.6|968.8|968.4|577
1628493640000|2021-08-09 07:20:40|968.6|968.2|968.8|968.4|969|968.6|968.4|968|6557
1628493650000|2021-08-09 07:20:50|969||968.8||969||968.8||0
1628493660000|2021-08-09 07:21:00|968.6||968.8||968.8||968.6||271
1628493670000|2021-08-09 07:21:10|969|968.6|969|968.4|969|968.8|969|968.4|50
1628493680000|2021-08-09 07:21:20|968.8|968.6|967.8|967.4|968.8|968.6|967.8|967.4|8204
1628493690000|2021-08-09 07:21:30|968||968||968||968||0
1628493700000|2021-08-09 07:21:40|968.2|967.6|968.8|968.4|968.8|968.4|968.2|967.6|5435
1628493710000|2021-08-09 07:21:50|968.6|968.2|968.4|968|968.8|968.2|968.4|968|1032
1628493720000|2021-08-09 07:22:00|968.2|967.8|968.4|968|968.4|968|968|967.8|25673
1628493730000|2021-08-09 07:22:10|968.2|967.8|969|968.4|969|968.4|968.2|967.8|3370
1628493750000|2021-08-09 07:22:30|968.8|968.6|969.2|968.8|969.2|968.8|968.8|968.6|0
1628493760000|2021-08-09 07:22:40|969.4||969.4||969.4||969.2||0
1628493790000|2021-08-09 07:23:10|969.6|969|970.2|969.6|970.4|970|969.6|968.8|20297
1628493800000|2021-08-09 07:23:20|970|969.8|970.2|969.6|970.4|970|969.8|969.6|12133
1628493810000|2021-08-09 07:23:30|970|969.4|969.4|969|970|969.4|969.2|968.8|9657
1628493820000|2021-08-09 07:23:40|969.6|969.2|969.6|969.4|969.6|969.4|969.4|969|545
1628493830000|2021-08-09 07:23:50|969.8|969.6|969.6|969.4|969.8|969.6|969.6|969.4|1374
1628493840000|2021-08-09 07:24:00|969.4|969.2|969.2|969|969.6|969.2|969.2|969|79
1628493850000|2021-08-09 07:24:10|969|968.6|969.4|969|969.4|969|969|968.6|8508
1628493860000|2021-08-09 07:24:20|969.2|969.2|969.6|969.2|969.6|969.2|969.2|969.2|9194
1628493870000|2021-08-09 07:24:30|969.4|969|969|968.6|969.4|969|969|968.6|744
1628493880000|2021-08-09 07:24:40||968.8||968.6||968.8||968.6|3200
1628493890000|2021-08-09 07:24:50||968.8||968.6||968.8||968.6|0
1628493910000|2021-08-09 07:25:10|969.2|968.8|969.2|968.6|969.2|969|969|968.6|5428
1628493920000|2021-08-09 07:25:20|969.4|968.8|969.2|968.6|969.4|969.2|969.2|968.6|5000
1628493930000|2021-08-09 07:25:30|969|968.8|969|968.6|969|968.8|969|968.6|0
1628493940000|2021-08-09 07:25:40|969.2|968.8|968.6|968.4|969.2|968.8|968.4|968.2|8373
1628493950000|2021-08-09 07:25:50|968.8||968.8||969||968.8||1321
1628493960000|2021-08-09 07:26:00|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968.2|1241
1628493980000|2021-08-09 07:26:20||968.4||968.4||968.4||968.4|475
1628493990000|2021-08-09 07:26:30|||||||||1121
1628494000000|2021-08-09 07:26:40|968.8|968.6|969|968.6|969|968.8|968.8|968.6|3424
1628494010000|2021-08-09 07:26:50|968.8|968.4|968.6|968.4|969|968.6|968.6|968.4|5742
1628494020000|2021-08-09 07:27:00|968.8||968.6||968.8||968.6||1847
1628494030000|2021-08-09 07:27:10|968.4|968.2|968.6|968.2|968.6|968.4|968.4|968.2|854
1628494040000|2021-08-09 07:27:20|968.4|968.4|968.6|968.4|968.6|968.4|968.4|968.4|1907
1628494050000|2021-08-09 07:27:30|968.8|968.6|968.4|968|969.8|969.4|968.4|968|15117
1628494060000|2021-08-09 07:27:40|968.6|968.2|968.6|968.2|968.8|968.4|968.6|968.2|17
1628494070000|2021-08-09 07:27:50|968.4|968.4|968.6|968.4|968.6|968.4|968.4|968.4|0
1628494080000|2021-08-09 07:28:00|968.4|968.2|968.2|967.6|968.4|968.2|967.6|967.2|4255
1628494090000|2021-08-09 07:28:10|968.4|967.8|968|967.4|968.4|968|968|967.4|0
1628494100000|2021-08-09 07:28:20|967.8|967.2|967.8|967.4|967.8|967.6|967.6|967.2|1721
1628494110000|2021-08-09 07:28:30|968|967.6|967.6|967.2|968|967.6|967.6|967.2|0
1628494120000|2021-08-09 07:28:40|967.4|967.4|967.4|967|967.6|967.4|967.4|967|5332
1628494130000|2021-08-09 07:28:50|967.2|966.8|967|966.6|967.2|966.8|966.8|966.4|2117
1628494140000|2021-08-09 07:29:00|967.2|966.8|967|966.8|967.2|966.8|967|966.6|270
1628494150000|2021-08-09 07:29:10|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|1073
1628494170000|2021-08-09 07:29:30|966.6|966.2|967.2|966.6|967.2|966.6|966.4|965.8|4281
1628494190000|2021-08-09 07:29:50||966.8||966.6||966.8||966.6|0
1628494200000|2021-08-09 07:30:00|967|966.4|966.6|966.2|967.2|966.4|966.4|966|1809
1628494210000|2021-08-09 07:30:10|966.8||966.6||966.8||966.6||0
1628494220000|2021-08-09 07:30:20|966.4|966|966.2|966|966.4|966|966.2|965.8|2538
1628494230000|2021-08-09 07:30:30|966.4|966.2|966.8|966.2|966.8|966.2|966.4|966.2|1908
1628494250000|2021-08-09 07:30:50|966.6|966|965.8|965.4|966.8|966|965.8|965.2|10585
1628494260000|2021-08-09 07:31:00|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965.2|0
1628494270000|2021-08-09 07:31:10|965.4|965.4|965.8|965.2|965.8|965.4|965.4|965.2|4595
1628494280000|2021-08-09 07:31:20|965.6|965.4|965.6|965.4|965.8|965.6|965.6|965.2|16499
1628494290000|2021-08-09 07:31:30|965.8|965.6|965.8|965.4|966.2|965.8|965.8|965.4|982
1628494320000|2021-08-09 07:32:00|966|965.6|966|965.8|966|965.8|966|965.4|306
1628494330000|2021-08-09 07:32:10|966.2|965.6|967|966.6|967.2|966.6|966.2|965.6|2539
1628494340000|2021-08-09 07:32:20|966.8|966.4|966.6|966.2|967|966.4|966.6|966.2|189
1628494350000|2021-08-09 07:32:30|966.4|966|966.4|965.8|966.6|966|966.2|965.8|1563
1628494360000|2021-08-09 07:32:40|966.2|965.6|965.6|965.2|966.4|965.6|965.6|965.2|3048
1628494370000|2021-08-09 07:32:50|965.4|965|965.4|965|965.4|965|965.2|965|800
1628494380000|2021-08-09 07:33:00|965.2||965.4||965.4||965.2||1766
1628494390000|2021-08-09 07:33:10|965.2||965.4||965.4||965.2||346
1628494400000|2021-08-09 07:33:20|965.2|964.8|964.4|964|965.2|964.8|964.4|964|4432
1628494410000|2021-08-09 07:33:30|964.2|964.2|964.6|964.4|964.6|964.4|964.2|964|3516
1628494420000|2021-08-09 07:33:40|964.4|964.2|964.4|964|964.4|964.2|964.4|964|1121
1628494430000|2021-08-09 07:33:50|964.6|964.2|965.4|964.8|965.4|964.8|964.6|964|7427
1628494440000|2021-08-09 07:34:00|965.6|965|965.6|965.2|965.6|965.2|965.6|965|0
1628494450000|2021-08-09 07:34:10||965.4||965.2||965.4||965|550
1628494470000|2021-08-09 07:34:30|965.8|965.4|966|965.6|966|965.6|965.8|965.2|2596
1628494530000|2021-08-09 07:35:30|965.8|965.4|965.4|965|966|965.4|965.2|964.8|8545
1628494540000|2021-08-09 07:35:40|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|7
1628494550000|2021-08-09 07:35:50|965.4|965|966|965.6|966|965.6|965.4|965|928
1628494560000|2021-08-09 07:36:00|965.8||965.8||965.8||965.8||0
1628494570000|2021-08-09 07:36:10|965.6|965.4|965.4|965|965.8|965.4|965.4|965|2973
1628494580000|2021-08-09 07:36:20|965.2|965.2|965.2|965|965.4|965.2|965.2|965|300
1628494600000|2021-08-09 07:36:40|965|964.8|965|964.8|965.2|964.8|964.8|964.6|1308
1628494610000|2021-08-09 07:36:50||964.6||964.6||964.6||964.6|0
1628494620000|2021-08-09 07:37:00|965.2|964.8|965|964.6|965.2|965|964.6|964.4|3591
1628494630000|2021-08-09 07:37:10|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|79
1628494640000|2021-08-09 07:37:20|964.6|964|965.2|964.6|965.2|964.6|964.6|964|1108
1628494650000|2021-08-09 07:37:30|965|964.4|965|964.4|965|964.4|965|964.4|0
1628494660000|2021-08-09 07:37:40|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|60
1628494670000|2021-08-09 07:37:50|965|964.6|965.6|965|965.6|965|965|964.6|1400
1628494680000|2021-08-09 07:38:00|965.4|964.8|965.4|964.8|965.4|964.8|965.4|964.8|12
1628494690000|2021-08-09 07:38:10|965.6|965|965.4|965|965.6|965|965.4|965|250
1628494700000|2021-08-09 07:38:20|965.2|964.8|965.2|964.6|965.4|965|965.2|964.6|1961
1628494710000|2021-08-09 07:38:30|965|964.4|965|964.4|965|964.4|965|964.4|0
1628494720000|2021-08-09 07:38:40|964.8|964.2|964.8|964.2|964.8|964.2|964.8|964.2|1121
1628494730000|2021-08-09 07:38:50|965|964.4|964.4|963.8|965|964.4|964.4|963.8|366
1628494740000|2021-08-09 07:39:00|964.6|964|964.6|964.2|964.6|964.2|964.4|964|0
1628494750000|2021-08-09 07:39:10|964.4|964|964.4|964|964.4|964|964.4|964|0
1628494760000|2021-08-09 07:39:20|964.2|963.8|964.4|964|964.6|964.2|964.2|963.8|0
1628494770000|2021-08-09 07:39:30|964.6|964.2|964.6|964|964.6|964.2|964.4|964|0
1628494780000|2021-08-09 07:39:40|964.2|963.6|964|963.4|964.2|963.6|963.8|963.4|2022
1628494790000|2021-08-09 07:39:50|964.2|963.6|964.2|963.6|964.2|963.6|964.2|963.6|0
1628494800000|2021-08-09 07:40:00|964|963.4|965|964.6|965|964.6|964|963.4|478
1628494810000|2021-08-09 07:40:10|964.6|964|964.8|964.2|964.8|964.2|964.6|964|0
1628494820000|2021-08-09 07:40:20|964.6|964|964.4|963.8|964.6|964|964.2|963.6|3082
1628494830000|2021-08-09 07:40:30|964.2|963.6|964|963.4|964.2|963.6|964|963.4|166
1628494840000|2021-08-09 07:40:40|964.2|963.6|964|963.4|964.2|963.6|964|963.4|0
1628494850000|2021-08-09 07:40:50|964.2|963.6|964.4|963.8|964.4|963.8|964.2|963.6|11
1628494860000|2021-08-09 07:41:00|965|964.4|964.8|964.2|965|964.4|964.8|964.2|1600
1628494870000|2021-08-09 07:41:10|965|964.4|965|964.4|965|964.4|964.8|964.2|0
1628494880000|2021-08-09 07:41:20|964.8|964.2|965|964.4|965|964.4|964.8|964.2|0
1628494890000|2021-08-09 07:41:30|964.8|964.2|965|964.4|965|964.4|964.8|964.2|0
1628494900000|2021-08-09 07:41:40|965.4|964.8|965.4|964.6|965.4|964.8|965.4|964.6|1969
1628494910000|2021-08-09 07:41:50|965.6|964.8|966|965.4|966|965.4|965.4|964.6|427
1628494920000|2021-08-09 07:42:00|965.6|965|965.8|965.2|965.8|965.2|965.2|964.6|3420
1628494980000|2021-08-09 07:43:00|966.2|965.4|966.2|965.6|966.2|965.6|966.2|965.4|1287
1628494990000|2021-08-09 07:43:10|966.4|965.8|966.2|965.8|966.4|965.8|966|965.4|1121
1628495000000|2021-08-09 07:43:20|966|965.6|966.2|965.6|966.2|965.8|966|965.4|178
1628495010000|2021-08-09 07:43:30|966.4|966|966.2|965.8|966.4|966|966.2|965.8|1115
1628495020000|2021-08-09 07:43:40|966.4|966|966.6|966.2|966.6|966.2|966.4|966|1121
1628495030000|2021-08-09 07:43:50|966.8|966|966.6|966|966.8|966.4|966.4|966|0
1628495040000|2021-08-09 07:44:00|966.8|966.2|966.8|966.2|966.8|966.2|966.8|966.2|258
1628495050000|2021-08-09 07:44:10|||||||||13
1628495060000|2021-08-09 07:44:20|966|965.4|965.4|965|966|965.4|965.4|965|563
1628495070000|2021-08-09 07:44:30|965.6|965.2|965.8|965|965.8|965.2|965.6|965|496
1628495080000|2021-08-09 07:44:40|966|965.2|965.8|965.2|966|965.2|965.4|965|215
1628495090000|2021-08-09 07:44:50|966|965.4|965.8|965.2|966|965.4|965.8|965.2|0
1628495100000|2021-08-09 07:45:00|966|965.4|965.6|965|966|965.4|965.6|965|489
1628495110000|2021-08-09 07:45:10|965.8|965.2|965.6|965.2|965.8|965.4|965.6|965.2|374
1628495120000|2021-08-09 07:45:20|966|965.4|966|965.4|966.2|965.4|966|965.2|417
1628495130000|2021-08-09 07:45:30|966.2|965.6|965.6|965|966.2|965.6|965.6|965|1752
1628495140000|2021-08-09 07:45:40|966|965.2|966|965.2|966|965.2|966|965.2|0
1628495160000|2021-08-09 07:46:00|965.8|965|965.6|965|965.8|965|965.4|964.8|292
1628495170000|2021-08-09 07:46:10|965.4|964.8|965.8|965.2|966.2|965.4|965.2|964.8|1157
1628495180000|2021-08-09 07:46:20|966|965.4|966|965.4|966|965.4|966|965.4|0
1628495210000|2021-08-09 07:46:50|966.2|965.8|966.4|965.8|966.6|966|966.2|965.8|4142
1628495220000|2021-08-09 07:47:00|966.6|966|966.4|965.8|966.6|966|966.4|965.8|0
1628495230000|2021-08-09 07:47:10|966.6|966|966.6|966|966.6|966|966.6|966|0
1628495240000|2021-08-09 07:47:20|966.4|965.8|966.2|965.4|966.4|965.8|966|965.2|132
1628495250000|2021-08-09 07:47:30|966|965.2|965.6|965|966|965.4|965.4|964.8|406
1628495260000|2021-08-09 07:47:40|965.4|964.8|965.6|965|965.6|965|965.4|964.8|0
1628495280000|2021-08-09 07:48:00|965.4|964.8|965.8|965.2|965.8|965.2|965.2|964.6|518
1628495290000|2021-08-09 07:48:10|966|965.4|966|965.4|966|965.4|965.8|965.2|0
1628495300000|2021-08-09 07:48:20|965.8|965.2|966.2|965.6|966.2|965.6|965.8|965.2|1052
1628495310000|2021-08-09 07:48:30|966.4|965.8|966.2|965.6|966.4|965.8|966.2|965.6|0
1628495320000|2021-08-09 07:48:40|967|966.4|967|966.4|967.2|966.6|967|966.4|1814
1628495330000|2021-08-09 07:48:50|966.6|966.2|966.6|966|966.8|966.2|966.6|966|14
1628495340000|2021-08-09 07:49:00|966.8|966.2|967|966.6|967|966.6|966.8|966.2|1132
1628495350000|2021-08-09 07:49:10|966.8|966.4|966.8|966.2|967|966.4|966.8|966.2|0
1628495360000|2021-08-09 07:49:20|967|966.4|966.8|966.2|967|966.4|966.8|966.2|0
1628495370000|2021-08-09 07:49:30|967|966.4|967|966.4|967|966.4|967|966.4|0
1628495380000|2021-08-09 07:49:40|966.8|966.2|966.6|966|966.8|966.2|966.6|966|176
1628495390000|2021-08-09 07:49:50|966.8|966.2|966.8|966.2|966.8|966.2|966.8|966.2|0
1628495400000|2021-08-09 07:50:00|967|966.6|966.8|966|967.4|966.8|966.8|966|456
1628495410000|2021-08-09 07:50:10|967|966.2|966.8|966.2|967|966.2|966.8|966.2|0
1628495420000|2021-08-09 07:50:20|966.6|966|966.6|966|966.6|966|966.4|966|0
1628495430000|2021-08-09 07:50:30|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966|0
1628495440000|2021-08-09 07:50:40|966.2|965.6|966.2|965.6|966.2|965.6|966.2|965.6|8
1628495450000|2021-08-09 07:50:50|966.4|965.8|966.4|965.8|966.4|965.8|966.4|965.8|0
1628495460000|2021-08-09 07:51:00|966.8|966|966.6|966|966.8|966.2|966.2|965.8|129
1628495470000|2021-08-09 07:51:10|966.4|965.8|966.6|965.8|966.6|965.8|966.2|965.6|1039
1628495480000|2021-08-09 07:51:20|966.4|965.6|966.8|966.4|966.8|966.4|966.2|965.6|11
1628495490000|2021-08-09 07:51:30|966.6|966.2|967|966.4|967|966.4|966.6|966.2|331
1628495500000|2021-08-09 07:51:40|967.2|966.6|967.2|966.6|967.2|966.6|967.2|966.6|948
1628495510000|2021-08-09 07:51:50|967|967.2|967.6|967|967.8|967.2|967|967|1296
1628495520000|2021-08-09 07:52:00|967.8|967.2|968|967.4|968.2|967.6|967.8|967.2|1500
1628495540000|2021-08-09 07:52:20|968.2|967.6|967.8|967|968.2|967.6|967.8|967|122
1628495550000|2021-08-09 07:52:30||967.4||967.4||967.4||967.4|0
1628495560000|2021-08-09 07:52:40|968|967.6|968|967.6|968|967.8|967.8|967.4|970
1628495570000|2021-08-09 07:52:50|967.8|967.4|967.6|967.2|968|967.4|967.4|967.2|3958
1628495580000|2021-08-09 07:53:00|967.4|967|967.2|966.8|967.6|967|967.2|966.8|7775
1628495590000|2021-08-09 07:53:10||967||967||967||967|0
1628495600000|2021-08-09 07:53:20|967.4|966.8|967.8|967.4|967.8|967.6|967.4|966.8|9296
1628495610000|2021-08-09 07:53:30|967.6|967.2|967.4|967|967.8|967.2|967.4|967|7928
1628495620000|2021-08-09 07:53:40|967.2|966.8|967|966.6|967.2|966.8|966.8|966.4|1596
1628495640000|2021-08-09 07:54:00||966.8||966.8||966.8||966.6|0
1628495680000|2021-08-09 07:54:40|967.2|967|967.2|967|967.2|967|967.2|967|1318
1628495690000|2021-08-09 07:54:50|967.4|967.2|967.6|967.4|967.6|967.4|967.2|967|15853
1628495700000|2021-08-09 07:55:00||967.2||967.2||967.2||967.2|128
1628495710000|2021-08-09 07:55:10|967.4|967|967.2|967|967.4|967|967.2|967|5346
1628495720000|2021-08-09 07:55:20|967|966.8|967.2|966.8|967.2|966.8|967|966.8|8737
1628495730000|2021-08-09 07:55:30||967||966.8||967||966.8|660
1628495750000|2021-08-09 07:55:50|967||967||967||967||1110
1628495760000|2021-08-09 07:56:00|967.2|967|967.4|967.2|967.4|967.2|967.2|966.8|3277
1628495770000|2021-08-09 07:56:10|967.2|967|967.2|966.8|967.2|967|967.2|966.8|1859
1628495780000|2021-08-09 07:56:20|967.4|967|967.6|967.2|967.6|967.4|967.4|966.8|16067
1628495790000|2021-08-09 07:56:30|967.4|967|966.6|966.2|967.6|967|966.4|966|13287
1628495800000|2021-08-09 07:56:40|966.8|966.4|966.8|966.2|966.8|966.4|966.8|966.2|1121
1628495820000|2021-08-09 07:57:00|967|966.4|966.6|966.2|967|966.6|966.6|966.2|164
1628495850000|2021-08-09 07:57:30|966.4|966|966.4|966|966.4|966.2|966.2|966|2508
1628495860000|2021-08-09 07:57:40|||||||||3228
1628495870000|2021-08-09 07:57:50|966.2|965.8|966.2|965.8|966.4|966|966|965.6|12397
1628495880000|2021-08-09 07:58:00|966.4|966|966.4|966|966.4|966|966.4|966|1052
1628495890000|2021-08-09 07:58:10|966.2|965.8|966.2|965.8|966.2|965.8|966|965.8|5668
1628495900000|2021-08-09 07:58:20|966||966||966||966||0
1628495910000|2021-08-09 07:58:30|966.2|966|966.2|966|966.2|966|966.2|966|1545
1628495920000|2021-08-09 07:58:40|966|965.8|966.2|965.8|966.2|966|966|965.8|166
1628495940000|2021-08-09 07:59:00|966|966|966.2|965.8|966.2|966|966|965.8|555
1628495960000|2021-08-09 07:59:20|966||966.2||966.2||966||0
1628495990000|2021-08-09 07:59:50|966||966.2||966.2||966||0
1628496020000|2021-08-09 08:00:20|966||966.2||966.2||966||0
1628496030000|2021-08-09 08:00:30||966||966||966||965.8|0
1628496040000|2021-08-09 08:00:40|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|5194
1628496050000|2021-08-09 08:00:50|966.4|966|966.2|965.8|966.6|966|966|965.8|4744
1628496060000|2021-08-09 08:01:00|966|965.6|966|965.6|966|965.8|965.8|965.6|3095
1628496080000|2021-08-09 08:01:20|965.8|965.4|966|965.6|966|965.6|965.6|965.4|3155
1628496090000|2021-08-09 08:01:30|965.8||966||966||965.8||0
1628496100000|2021-08-09 08:01:40|||||||||50
1628496110000|2021-08-09 08:01:50|966.2|965.8|966.2|966|966.2|966|966|965.8|11578
1628496120000|2021-08-09 08:02:00|966.4|966.2|966.4|966|966.4|966.2|966.4|966|1115
1628496130000|2021-08-09 08:02:10|966.2|965.8|965.6|965.2|966.2|965.8|965.4|965|9651
1628496190000|2021-08-09 08:03:10|965.4|965|965.2|964.8|965.6|965|965|964.8|6865
1628496200000|2021-08-09 08:03:20|965.4|965|965.6|965.2|965.6|965.2|965.4|965|233
1628496210000|2021-08-09 08:03:30||965.4||965.4||965.4||965.4|53
1628496220000|2021-08-09 08:03:40||965.2||965.2||965.2||965.2|120
1628496250000|2021-08-09 08:04:10|965.4|965.4|966|965.6|966|965.8|965.4|965.2|9852
1628496260000|2021-08-09 08:04:20|965.8|965.8|966|965.6|966|965.8|965.8|965.6|3419
1628496300000|2021-08-09 08:05:00|965.8|965.4|966.2|965.8|966.2|966|965.6|965.4|19089
1628496320000|2021-08-09 08:05:20|966|965.6|965.8|965.4|966.2|965.6|965.6|965.4|4450
1628496330000|2021-08-09 08:05:30|965.6|965.2|965.2|964.8|965.6|965.2|965|964.8|2059
1628496340000|2021-08-09 08:05:40|965|964.6|965|964.6|965.2|964.6|964.6|964.4|15072
1628496350000|2021-08-09 08:05:50|964.8|964.4|964.4|964.2|965|964.4|964.4|964.2|3608
1628496360000|2021-08-09 08:06:00|964.2|964|964.4|964|964.4|964|964.2|963.8|629
1628496370000|2021-08-09 08:06:10|964.2|963.8|964.2|964|964.2|964|964.2|963.8|1661
1628496380000|2021-08-09 08:06:20|964.4|964.2|964.8|964.4|964.8|964.6|964.2|964.2|5011
1628496400000|2021-08-09 08:06:40|965|964.6|965|964.8|965|964.8|965|964.6|913
1628496410000|2021-08-09 08:06:50|964.8|964.6|965|964.6|965|964.6|964.8|964.4|3087
1628496430000|2021-08-09 08:07:10|964.8|964.4|964.6|964.2|965|964.4|964.2|964|3960
1628496440000|2021-08-09 08:07:20|964.4|964|964.2|964|964.4|964|964.2|964|0
1628496450000|2021-08-09 08:07:30|964|963.8|964.2|963.8|964.2|963.8|964|963.8|718
1628496480000|2021-08-09 08:08:00|964||964.2||964.2||964||0
1628496530000|2021-08-09 08:08:50||964||963.8||964||963.8|1000
1628496540000|2021-08-09 08:09:00|||||||||1000
1628496550000|2021-08-09 08:09:10|964|963.6|963.8|963.4|964.2|963.6|963.6|963.4|1253
1628496560000|2021-08-09 08:09:20|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|1307
1628496580000|2021-08-09 08:09:40|963.4|963|963.4|963|963.6|963.2|963.2|963|13447
1628496590000|2021-08-09 08:09:50|963.2|963.2|963.4|963|963.4|963.2|963.2|963|228
1628496600000|2021-08-09 08:10:00|963.2|962.8|962.4|962.2|963.2|962.8|962.4|962|22993
1628496610000|2021-08-09 08:10:10|962.6|962.4|963.2|962.6|963.2|962.8|962.6|962.2|5315
1628496620000|2021-08-09 08:10:20|963.4|962.8|962.8|962.6|963.4|963.2|962.8|962.6|16735
1628496630000|2021-08-09 08:10:30|962.6|962.4|962.8|962.4|962.8|962.6|962.4|962.2|3339
1628496640000|2021-08-09 08:10:40|962.6||962.8||962.8||962.6||600
1628496660000|2021-08-09 08:11:00|962.6|962.2|962.4|962|962.8|962.2|962.4|962|4759
1628496670000|2021-08-09 08:11:10|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1628496680000|2021-08-09 08:11:20|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.2|2186
1628496720000|2021-08-09 08:12:00|963|962.6|962.8|962.6|963|962.8|962.4|962|22641
1628496730000|2021-08-09 08:12:10|963|962.4|963|962.4|963|962.4|963|962.2|4000
1628496740000|2021-08-09 08:12:20|962.8||962.8||963||962.8||0
1628496750000|2021-08-09 08:12:30|963|962.6|963.6|963|963.6|963.2|963|962.6|8334
1628496760000|2021-08-09 08:12:40|963.8|963.2|963.8|963.6|964|963.8|963.8|963.2|4583
1628496770000|2021-08-09 08:12:50|964|963.4|963.6|963.2|964|963.4|963.6|963.2|1102
1628496780000|2021-08-09 08:13:00|963.4|963|963.2|962.8|963.4|963|963|962.8|2931
1628496790000|2021-08-09 08:13:10|963.4|963|963.6|963.4|963.6|963.4|963.4|962.8|8121
1628496800000|2021-08-09 08:13:20|963.8|963.6|964.2|963.8|964.4|963.8|963.8|963.4|2551
1628496810000|2021-08-09 08:13:30|964.4|964|964.4|964|964.6|964.2|964.2|963.8|2621
1628496820000|2021-08-09 08:13:40||964.2||964.2||964.2||964|0
1628496830000|2021-08-09 08:13:50|964.2|964|964.4|964.2|964.4|964.2|964.2|964|5123
1628496840000|2021-08-09 08:14:00|964.2|964|964.4|964|964.4|964|964.2|964|176
1628496850000|2021-08-09 08:14:10||964.2||964||964.2||964|0
1628496890000|2021-08-09 08:14:50|964.2|964.2|964.4|964.2|964.4|964.2|964.2|964.2|1692
1628496900000|2021-08-09 08:15:00|964.6|964|965|964.6|965|964.6|964.6|964|2914
1628496910000|2021-08-09 08:15:10||964.8||964.8||964.8||964.8|0
1628496920000|2021-08-09 08:15:20|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|4082
1628496940000|2021-08-09 08:15:40|965|964.8|965|964.6|965|964.8|965|964.6|12
1628496950000|2021-08-09 08:15:50|964.8|964.4|965|964.6|965|964.8|964.8|964.2|13840
1628496960000|2021-08-09 08:16:00|965.2|964.8|965.4|965|965.4|965.2|965.2|964.8|5380
1628496990000|2021-08-09 08:16:30|965.6||965.6||965.6||965.6||0
1628497000000|2021-08-09 08:16:40|965.8|965.2|965.8|965.4|966|965.6|965.6|965.2|7223
1628497010000|2021-08-09 08:16:50|965.6|965.2|965.2|965|965.6|965.2|965.2|965|3163
1628497030000|2021-08-09 08:17:10|965|964.8|965.2|964.8|965.2|964.8|965|964.6|5576
1628497040000|2021-08-09 08:17:20|965.4|965|965.6|965.2|965.6|965.2|965.4|965|15
1628497060000|2021-08-09 08:17:40|965.4|965|965.4|965|965.4|965|965.2|964.8|233
1628497070000|2021-08-09 08:17:50|965.2|964.8|965|964.6|965.2|964.8|964.8|964.6|6878
1628497080000|2021-08-09 08:18:00|964.8|964.4|964.8|964.4|964.8|964.4|964.6|964.4|1694
1628497090000|2021-08-09 08:18:10|964.6|964.2|964.2|963.8|964.6|964.2|964.2|963.8|2591
1628497100000|2021-08-09 08:18:20|964|963.6|964.2|963.6|964.2|963.8|963.8|963.6|1679
1628497110000|2021-08-09 08:18:30||963.8||963.8||963.8||963.8|0
1628497120000|2021-08-09 08:18:40||963.6||963.8||963.8||963.6|0
1628497150000|2021-08-09 08:19:10|964|963.6|963.6|963.4|964|963.6|963.6|963.4|2580
1628497160000|2021-08-09 08:19:20|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|3222
1628497170000|2021-08-09 08:19:30|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|1354
1628497190000|2021-08-09 08:19:50|964|963.6|964.2|963.8|964.2|964|964|963.6|5708
1628497220000|2021-08-09 08:20:20|964|963.6|963.6|963.2|964|963.6|963.6|963.2|1087
1628497240000|2021-08-09 08:20:40|963.8|963.4|964|963.8|964|963.8|963.8|963.2|4013
1628497250000|2021-08-09 08:20:50|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|6851
1628497260000|2021-08-09 08:21:00|963.6|963.2|963.8|963.4|963.8|963.6|963.6|963.2|256
1628497270000|2021-08-09 08:21:10|964|963.6|964|963.6|964|963.8|963.8|963.6|3
1628497280000|2021-08-09 08:21:20|963.8|963.4|963.8|963.4|963.8|963.4|963.6|963.2|106
1628497290000|2021-08-09 08:21:30||963.2||963.4||963.4||963.2|0
1628497300000|2021-08-09 08:21:40|964|963.6|964|963.4|964|963.6|963.8|963.4|0
1628497310000|2021-08-09 08:21:50|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|0
1628497330000|2021-08-09 08:22:10|964|963.6|964|963.6|964|963.6|964|963.6|0
1628497340000|2021-08-09 08:22:20||963.8||963.8||963.8||963.8|0
1628497350000|2021-08-09 08:22:30|||||||||9
1628497370000|2021-08-09 08:22:50|||||||||250
1628497380000|2021-08-09 08:23:00|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.4|3608
1628497390000|2021-08-09 08:23:10|964|963.4|964|963.4|964|963.4|964|963.4|0
1628497400000|2021-08-09 08:23:20|963.8||963.8||963.8||963.8||0
1628497410000|2021-08-09 08:23:30|964|963.6|964|963.6|964|963.8|964|963.6|4062
1628497450000|2021-08-09 08:24:10|963.8||963.8||963.8||963.8||0
1628497460000|2021-08-09 08:24:20|963.6|963.4|963.4|963.2|963.6|963.4|963.4|963.2|3422
1628497490000|2021-08-09 08:24:50|963.2|963|963.4|963|963.4|963|963.2|963|6308
1628497510000|2021-08-09 08:25:10||963.2||963.2||963.2||963.2|0
1628497520000|2021-08-09 08:25:20|963.2|963|963.4|963|963.4|963|963.2|963|53
1628497540000|2021-08-09 08:25:40|963.2|962.8|963.2|962.8|963.2|963|963|962.8|3325
1628497590000|2021-08-09 08:26:30|963|962.6|963|962.6|963|962.6|962.8|962.6|2768
1628497600000|2021-08-09 08:26:40|963.2||963||963.2||963||0
1628497620000|2021-08-09 08:27:00|963.2|962.8|963.2|963|963.2|963|963.2|962.8|488
1628497630000|2021-08-09 08:27:10|963.4|963.2|963.4|963|963.4|963.2|963.2|963|1929
1628497660000|2021-08-09 08:27:40|963.2|962.8|963|962.8|963.2|962.8|963|962.8|4944
1628497690000|2021-08-09 08:28:10|962.8|962.6|963|962.6|963|962.6|962.8|962.6|673
1628497700000|2021-08-09 08:28:20|963.2|962.8|963.2|963|963.2|963|963.2|962.6|4483
1628497710000|2021-08-09 08:28:30|||||||||5241
1628497740000|2021-08-09 08:29:00|||||||||1473
1628497750000|2021-08-09 08:29:10|963.4|963.2|963.4|963|963.8|963.4|963.4|963|4216
1628497760000|2021-08-09 08:29:20|963.6|963.2|963.4|963|963.6|963.2|963.4|963|0
1628497770000|2021-08-09 08:29:30|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|0
1628497790000|2021-08-09 08:29:50|963.8|963.4|964.2|963.8|964.2|963.8|963.8|963.4|5206
1628497800000|2021-08-09 08:30:00|964.4|964|964.4|964|964.4|964|964.4|964|2576
1628497810000|2021-08-09 08:30:10|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|782
1628497820000|2021-08-09 08:30:20|964|963.6|964|963.6|964|963.6|964|963.6|164
1628497830000|2021-08-09 08:30:30|963.8|963.8|964|963.6|964|963.8|963.8|963.6|4893
1628497840000|2021-08-09 08:30:40||963.8||963.6||963.8||963.6|223
1628497850000|2021-08-09 08:30:50|964.2|963.8|964.2|964|964.2|964|964.2|963.8|223
1628497860000|2021-08-09 08:31:00|964|963.8|964|963.8|964|963.8|964|963.8|1064
1628497880000|2021-08-09 08:31:20|||||||||171
1628497890000|2021-08-09 08:31:30|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|816
1628497900000|2021-08-09 08:31:40|963.6|963.6|963.6|963.2|963.6|963.6|963.6|963.2|16
1628497920000|2021-08-09 08:32:00|963.4|963|963.6|963.2|963.6|963.4|963.2|963|12200
1628497930000|2021-08-09 08:32:10|963.4|963|963.4|963|963.4|963|963.2|963|9594
1628497940000|2021-08-09 08:32:20|963.6|963.2|963.6|963.2|963.6|963.4|963.6|963|9134
1628497950000|2021-08-09 08:32:30|963.4|963|963.4|963.2|963.6|963.2|963.2|963|4172
1628497970000|2021-08-09 08:32:50|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|1391
1628497980000|2021-08-09 08:33:00|963.8|963.4|964.2|963.8|964.2|963.8|963.8|963.4|1440
1628498010000|2021-08-09 08:33:30|||||||||409
1628498020000|2021-08-09 08:33:40|964|963.6|964|963.6|964|963.6|963.8|963.6|2838
1628498030000|2021-08-09 08:33:50|963.8|963.8|964|963.6|964|963.8|963.8|963.6|205
1628498050000|2021-08-09 08:34:10|964.2|963.8|964.2|964|964.2|964|964.2|963.8|8903
1628498060000|2021-08-09 08:34:20|964|963.8|963.8|963.6|964|963.8|963.6|963.4|6950
1628498070000|2021-08-09 08:34:30|963.6|963.4|963.6|963.2|963.6|963.6|963.6|963.2|789
1628498080000|2021-08-09 08:34:40|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|3526
1628498090000|2021-08-09 08:34:50|963.6|963.2|963.2|963|963.8|963.2|963.2|963|1967
1628498100000|2021-08-09 08:35:00|963.4|963.2|963.6|963.4|963.6|963.4|963.4|963.2|733
1628498110000|2021-08-09 08:35:10|||||||||473
1628498120000|2021-08-09 08:35:20|963.4|963.2|963.2|962.8|963.4|963.2|963|962.6|4654
1628498140000|2021-08-09 08:35:40|963||963.2||963.2||963||1503
1628498150000|2021-08-09 08:35:50|963|962.6|963|962.6|963.2|962.6|962.8|962.6|3444
1628498160000|2021-08-09 08:36:00||962.8||962.8||962.8||962.8|0
1628498170000|2021-08-09 08:36:10|963.2|963|963.2|962.8|963.2|963|963.2|962.8|1322
1628498180000|2021-08-09 08:36:20|963||963||963.2||963||4000
1628498190000|2021-08-09 08:36:30|963.2|963|963.2|963|963.2|963|963.2|962.8|1051
1628498200000|2021-08-09 08:36:40|963|962.8|962.8|962.6|963.2|962.8|962.8|962.6|1488
1628498210000|2021-08-09 08:36:50|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|3099
1628498220000|2021-08-09 08:37:00|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|595
1628498240000|2021-08-09 08:37:20|962.4|962|962.4|962|962.4|962|962.4|962|0
1628498270000|2021-08-09 08:37:50|962.2||962.2||962.2||962.2||0
1628498280000|2021-08-09 08:38:00|962.4|962.2|962.2|962|962.4|962.2|962.2|962|3128
1628498290000|2021-08-09 08:38:10|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962|307
1628498300000|2021-08-09 08:38:20|962.6|962.4|962.8|962.4|962.8|962.6|962.6|962.4|11195
1628498360000|2021-08-09 08:39:20|963|962.6|963|962.6|963.2|962.8|963|962.6|2092
1628498390000|2021-08-09 08:39:50|963.2|962.8|963.2|962.8|963.4|963|963|962.8|4621
1628498400000|2021-08-09 08:40:00|963.4|963|962.4|962|963.4|963|961.6|961.4|76042
1628498410000|2021-08-09 08:40:10|962.6|962.2|962.2|962|962.6|962.4|962.2|962|7236
1628498430000|2021-08-09 08:40:30|962.4|962.2|962.8|962.4|962.8|962.6|962.4|962.2|14487
1628498440000|2021-08-09 08:40:40|962.6|962.2|962|961.6|962.6|962.2|961.8|961.4|3850
1628498470000|2021-08-09 08:41:10|962.2|961.8|962.4|962.2|962.4|962.2|962.2|961.8|4280
1628498480000|2021-08-09 08:41:20|962.6||962.4||962.6||962.4||0
1628498490000|2021-08-09 08:41:30|962.2|962|962.2|961.8|962.2|962|962.2|961.8|23
1628498510000|2021-08-09 08:41:50|962|961.6|962|961.6|962|961.6|961.8|961.6|812
1628498520000|2021-08-09 08:42:00||961.8||961.8||961.8||961.8|0
1628498540000|2021-08-09 08:42:20|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|1811
1628498550000|2021-08-09 08:42:30|962||961.8||962||961.8||0
1628498560000|2021-08-09 08:42:40|962||962||962||962||2416
1628498600000|2021-08-09 08:43:20|961.8|961.4|961.6|961.2|961.8|961.4|961.4|961|4801
1628498610000|2021-08-09 08:43:30||961.4||961.4||961.4||961.4|0
1628498630000|2021-08-09 08:43:50|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|253
1628498640000|2021-08-09 08:44:00|962|961.8|962.2|961.8|962.2|962|962|961.8|9775
1628498650000|2021-08-09 08:44:10|962.4|962|962.6|962.4|962.6|962.4|962.4|962|3764
1628498660000|2021-08-09 08:44:20|962.8||962.8||962.8||962.8||0
1628498670000|2021-08-09 08:44:30|962.6|962.6|962.8|962.4|962.8|962.6|962.6|962.4|1323
1628498680000|2021-08-09 08:44:40|963|962.6|963|962.8|963.2|962.8|963|962.6|4977
1628498690000|2021-08-09 08:44:50|962.8|962.6|962.8|962.4|963|962.6|962.8|962.4|1507
1628498700000|2021-08-09 08:45:00|963|962.6|963|962.8|963|962.8|963|962.6|191
1628498750000|2021-08-09 08:45:50|963.2|963|963.6|963.2|963.6|963.2|963.2|963|2245
1628498760000|2021-08-09 08:46:00|963.8|963.4|964|963.6|964|963.6|963.8|963.2|96
1628498770000|2021-08-09 08:46:10|964.2|963.8|964|963.8|964.2|963.8|964|963.8|0
1628498780000|2021-08-09 08:46:20|963.8|963.6|963.8|963.4|964|963.6|963.6|963.4|7242
1628498790000|2021-08-09 08:46:30|964|963.6|963.8|963.4|964|963.6|963.6|963.4|1615
1628498800000|2021-08-09 08:46:40|963.6|963.6|963.8|963.4|963.8|963.6|963.6|963.4|1975
1628498820000|2021-08-09 08:47:00|963.6|963.2|963.2|962.8|963.8|963.2|963|962.8|6219
1628498830000|2021-08-09 08:47:10|963|962.6|963|962.6|963|962.8|963|962.6|4188
1628498850000|2021-08-09 08:47:30|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|1120
1628498880000|2021-08-09 08:48:00|963.4|963|963.2|963|963.4|963.2|963.2|963|1506
1628498900000|2021-08-09 08:48:20|963.4|962.8|963.6|963.2|963.6|963.4|963.4|962.8|6179
1628498920000|2021-08-09 08:48:40|||||||||1850
1628498940000|2021-08-09 08:49:00|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|238
1628498950000|2021-08-09 08:49:10||963.6||963.6||963.6||963.6|817
1628498960000|2021-08-09 08:49:20|964||964||964||964||12
1628498970000|2021-08-09 08:49:30|963.8|963.8|963.8|963.6|964|963.8|963.8|963.6|1209
1628498980000|2021-08-09 08:49:40|963.6|963.4|963.2|962.8|963.6|963.4|963|962.8|8068
1628499010000|2021-08-09 08:50:10|963|963|963.2|963|963.2|963|963|963|1828
1628499020000|2021-08-09 08:50:20|963|962.8|963|962.8|963|962.8|963|962.8|5242
1628499030000|2021-08-09 08:50:30|||||||||29867
1628499040000|2021-08-09 08:50:40|962.8|962.6|962.8|962.6|963|962.8|962.8|962.6|12007
1628499050000|2021-08-09 08:50:50|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|167
1628499070000|2021-08-09 08:51:10|962.6|962.2|962.6|962.4|962.8|962.4|962.4|962.2|19675
1628499080000|2021-08-09 08:51:20|962.8|962.6|963.2|962.8|963.2|962.8|962.8|962.6|1199
1628499120000|2021-08-09 08:52:00|963.4|963|963.8|963.4|963.8|963.4|963.4|962.8|1016
1628499150000|2021-08-09 08:52:30|963.6|963.2|963.6|963.2|963.6|963.4|963.4|963.2|2191
1628499160000|2021-08-09 08:52:40||963.4||963.2||963.4||963.2|0
1628499180000|2021-08-09 08:53:00|963.8|963.4|964|963.6|964|963.6|963.8|963.4|1768
1628499190000|2021-08-09 08:53:10|963.8||963.8||964||963.8||0
1628499200000|2021-08-09 08:53:20|964||964||964||964||0
1628499210000|2021-08-09 08:53:30|963.8||963.8||963.8||963.8||0
1628499220000|2021-08-09 08:53:40|963.6|963.4|964|963.6|964|963.6|963.6|963.4|2639
1628499230000|2021-08-09 08:53:50|963.8||964||964||963.8||0
1628499250000|2021-08-09 08:54:10|964.2|963.8|964.4|964|964.4|964|964.2|963.6|14073
1628499260000|2021-08-09 08:54:20|||||||||791
1628499280000|2021-08-09 08:54:40|964.2|963.8|964|963.8|964.2|963.8|964|963.8|8302
1628499290000|2021-08-09 08:54:50|||||||||102
1628499310000|2021-08-09 08:55:10|964.2|964|964.4|964|964.4|964|964.2|964|3073
1628499320000|2021-08-09 08:55:20|964.6|964.2|964.4|964|964.6|964.2|964.2|964|2306
1628499340000|2021-08-09 08:55:40|964.2|964.2|964.4|964.2|964.4|964.2|964.2|964.2|0
1628499350000|2021-08-09 08:55:50|964.2|964|964.4|964|964.4|964|964.2|964|1852
1628499380000|2021-08-09 08:56:20||964.2||964.2||964.2||964.2|0
1628499390000|2021-08-09 08:56:30|964.6|964.4|964.8|964.6|965|964.6|964.6|964.4|5161
1628499400000|2021-08-09 08:56:40|964.6|964.4|964.8|964.6|964.8|964.6|964.6|964.4|2152
1628499410000|2021-08-09 08:56:50|965|964.8|965|964.8|965|964.8|965|964.8|806
1628499430000|2021-08-09 08:57:10|||||||||800
1628499440000|2021-08-09 08:57:20|||||||||777
1628499450000|2021-08-09 08:57:30|965.2|964.6|965.6|965.4|965.6|965.4|965.2|964.6|9667
1628499470000|2021-08-09 08:57:50|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|0
1628499480000|2021-08-09 08:58:00|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|1884
1628499500000|2021-08-09 08:58:20|965.6|965.2|965.2|965|965.8|965.2|965.2|965|15564
1628499510000|2021-08-09 08:58:30|965|964.8|965.2|964.8|965.2|964.8|965|964.8|500
1628499530000|2021-08-09 08:58:50|965|964.6|964.8|964.4|965.2|964.6|964.8|964.4|6765
1628499540000|2021-08-09 08:59:00|965|964.6|964.8|964.4|965|964.6|964.6|964.4|4257
1628499560000|2021-08-09 08:59:20|965|964.6|964.8|964.6|965|964.6|964.8|964.6|0
1628499570000|2021-08-09 08:59:30|965|964.8|965|964.6|965|964.8|965|964.6|367
1628499580000|2021-08-09 08:59:40||964.8||964.8||964.8||964.8|0
1628499590000|2021-08-09 08:59:50|964.8|964.6|965|964.6|965|964.6|964.8|964.6|103
1628499610000|2021-08-09 09:00:10|964.8||964.8||964.8||964.8||0
1628499620000|2021-08-09 09:00:20|965|964.8|965|964.6|965|964.8|965|964.6|2272
1628499680000|2021-08-09 09:01:20|||||||||777
1628499720000|2021-08-09 09:02:00|||||||||837
1628499730000|2021-08-09 09:02:10|964.8|964.4|964.4|964|965|964.4|964.2|963.8|16138
1628499740000|2021-08-09 09:02:20||964.2||964.2||964.2||964.2|2513
1628499750000|2021-08-09 09:02:30|964.6|964.4|964.8|964.6|964.8|964.6|964.6|964.4|176
1628499760000|2021-08-09 09:02:40|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|3216
1628499770000|2021-08-09 09:02:50|||||||||640
1628499780000|2021-08-09 09:03:00|964.8|964.6|964.2|964|964.8|964.6|964.2|964|8082
1628499790000|2021-08-09 09:03:10|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|1039
1628499800000|2021-08-09 09:03:20|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|1681
1628499820000|2021-08-09 09:03:40|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.4|1243
1628499840000|2021-08-09 09:04:00|||||||||1000
1628499850000|2021-08-09 09:04:10|965|964.8|965|964.8|965|964.8|965|964.8|1161
1628499860000|2021-08-09 09:04:20|964.8|964.6|964.8|964.4|965|964.6|964.6|964.4|4660
1628499890000|2021-08-09 09:04:50|965|964.6|965|964.6|965|964.8|964.8|964.6|2978
1628499900000|2021-08-09 09:05:00|965.2|964.8|965.2|965|965.2|965|965.2|964.8|4652
1628499910000|2021-08-09 09:05:10||964.8||964.8||965||964.8|175
1628499920000|2021-08-09 09:05:20|965|964.6|965|964.8|965.2|965|965|964.6|1117
1628499930000|2021-08-09 09:05:30|964.8|964.6|965|964.6|965|964.6|964.8|964.6|777
1628499950000|2021-08-09 09:05:50|964.8|964.4|964.6|964.2|964.8|964.6|964.4|964.2|1675
1628499960000|2021-08-09 09:06:00|964.4||964.4||964.4||964.4||0
1628499980000|2021-08-09 09:06:20|964.6|964.4|965.2|964.8|965.2|964.8|964.6|964.4|4509
1628500010000|2021-08-09 09:06:50|965|964.6|965|964.6|965.2|964.6|964.8|964.6|4057
1628500020000|2021-08-09 09:07:00|964.8|964.4|965|964.6|965|964.6|964.6|964.4|778
1628500050000|2021-08-09 09:07:30|964.8|964.4|965|964.6|965|964.6|964.6|964.4|4080
1628500060000|2021-08-09 09:07:40||964.8||964.8||964.8||964.8|0
1628500070000|2021-08-09 09:07:50|965.2|965|965.8|965.6|965.8|965.6|965.2|965|9558
1628500080000|2021-08-09 09:08:00|966|965.8|966|965.6|966|965.8|965.8|965.6|3397
1628500100000|2021-08-09 09:08:20|965.8|965.4|966|965.8|966|965.8|965.6|965.4|3989
1628500110000|2021-08-09 09:08:30|966.2|966|966.2|965.8|966.2|966|966|965.8|4032
1628500140000|2021-08-09 09:09:00|966.4|966|966.4|966.2|966.4|966.2|966.2|966|466
1628500150000|2021-08-09 09:09:10|966.6|966|966.4|966|966.6|966|966|965.8|2176
1628500160000|2021-08-09 09:09:20||966.2||966.2||966.2||966.2|0
1628500170000|2021-08-09 09:09:30|966.6|966.4|966.6|966.4|966.8|966.4|966.4|966.2|499
1628500180000|2021-08-09 09:09:40|966.8|966.6|967|966.6|967|966.6|966.8|966.6|0
1628500190000|2021-08-09 09:09:50|966.8||967||967||966.8||0
1628500210000|2021-08-09 09:10:10|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.4|12794
1628500220000|2021-08-09 09:10:20|966.6|966.2|966.6|966.4|966.8|966.4|966.4|966.2|3420
1628500230000|2021-08-09 09:10:30|966.8|966.6|967|966.6|967|966.8|966.8|966.6|3485
1628500260000|2021-08-09 09:11:00|967.2|966.8|967|966.6|967.2|967|966.8|966.6|6616
1628500270000|2021-08-09 09:11:10|966.8|966.4|966.8|966.4|967|966.6|966.6|966.4|5530
1628500290000|2021-08-09 09:11:30|967|966.6|966.8|966.4|967|966.6|966.8|966.4|0
1628500300000|2021-08-09 09:11:40||966.6||966.4||966.6||966.4|0
1628500310000|2021-08-09 09:11:50||966.6||966.6||966.6||966.6|1741
1628500320000|2021-08-09 09:12:00|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|3090
1628500330000|2021-08-09 09:12:10|967|966.6|967|966.8|967|966.8|967|966.6|431
1628500350000|2021-08-09 09:12:30|||||||||1113
1628500360000|2021-08-09 09:12:40|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|3272
1628500380000|2021-08-09 09:13:00|966.6|966.2|966.6|966.2|966.8|966.4|966.4|966.2|5980
1628500390000|2021-08-09 09:13:10||966.4||966.2||966.4||966.2|0
1628500410000|2021-08-09 09:13:30|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.4|163
1628500420000|2021-08-09 09:13:40|||||||||6
1628500430000|2021-08-09 09:13:50|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|3835
1628500450000|2021-08-09 09:14:10|966.4|966.2|966.2|966|966.6|966.2|966.2|966|1898
1628500460000|2021-08-09 09:14:20|966|965.8|966|965.8|966.2|965.8|966|965.8|200
1628500470000|2021-08-09 09:14:30|966.2|966|966.2|965.8|966.2|966|966.2|965.8|1284
1628500490000|2021-08-09 09:14:50|966.4|966|966.4|966|966.4|966|966.4|966|8251
1628500500000|2021-08-09 09:15:00|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|816
1628500550000|2021-08-09 09:15:50||966.4||966.2||966.4||966.2|0
1628500560000|2021-08-09 09:16:00|966.4||966.4||966.4||966.4||0
1628500570000|2021-08-09 09:16:10|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|445
1628500590000|2021-08-09 09:16:30|966.4|966.4|966.4|966.2|966.4|966.4|966.4|966.2|2017
1628500600000|2021-08-09 09:16:40|966.6||966.6||966.6||966.6||0
1628500610000|2021-08-09 09:16:50|966.4|966|966.2|966|966.4|966|966.2|966|4676
1628500620000|2021-08-09 09:17:00|966|965.8|966.2|965.8|966.2|965.8|966|965.8|894
1628500630000|2021-08-09 09:17:10|966|966|966|965.8|966|966|966|965.8|90
1628500640000|2021-08-09 09:17:20|965.8|965.6|966|965.6|966|965.8|965.8|965.6|827
1628500660000|2021-08-09 09:17:40|965.8||965.8||965.8||965.8||2489
1628500670000|2021-08-09 09:17:50|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|217
1628500680000|2021-08-09 09:18:00|965.4|965|965.2|964.8|965.4|965|965|964.8|2054
1628500690000|2021-08-09 09:18:10||965||965||965||965|169
1628500700000|2021-08-09 09:18:20|965.4|965.2|965.4|965|965.4|965.2|965.4|965|4678
1628500740000|2021-08-09 09:19:00||965.2||965||965.2||965|0
1628500760000|2021-08-09 09:19:20|||||||||238
1628500800000|2021-08-09 09:20:00|||||||||80
1628500840000|2021-08-09 09:20:40|||||||||795
1628500850000|2021-08-09 09:20:50|965.2|965.2|965.2|965|965.2|965.2|965.2|965|0
1628500860000|2021-08-09 09:21:00|965.4|965.2|966|965.6|966|965.8|965.4|965.2|11895
1628500870000|2021-08-09 09:21:10|966.2|965.8|966.2|966|966.2|966|966.2|965.6|2376
1628500880000|2021-08-09 09:21:20|966|965.8|966|965.8|966|965.8|966|965.8|230
1628500890000|2021-08-09 09:21:30|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|7744
1628500900000|2021-08-09 09:21:40|966|965.6|966.2|965.8|966.2|965.8|966|965.6|1523
1628500910000|2021-08-09 09:21:50|966|965.6|966|965.6|966|965.6|966|965.6|1000
1628500920000|2021-08-09 09:22:00|966.2|965.8|965.8|965.6|966.2|965.8|965.8|965.6|742
1628500930000|2021-08-09 09:22:10|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|1190
1628500940000|2021-08-09 09:22:20||965.6||965.4||965.6||965.4|965
1628500950000|2021-08-09 09:22:30|966|965.6|965.8|965.6|966|965.8|965.8|965.4|412
1628500960000|2021-08-09 09:22:40|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|2871
1628500970000|2021-08-09 09:22:50||965.6||965.6||965.6||965.6|0
1628500990000|2021-08-09 09:23:10|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|1288
1628501000000|2021-08-09 09:23:20|965.6|965.2|965.4|965.2|965.8|965.2|965.4|965.2|2652
1628501010000|2021-08-09 09:23:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|391
1628501020000|2021-08-09 09:23:40||965.4||965.4||965.4||965.4|0
1628501030000|2021-08-09 09:23:50|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|2708
1628501050000|2021-08-09 09:24:10|965.6||965.6||965.6||965.6||0
1628501060000|2021-08-09 09:24:20|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|603
1628501070000|2021-08-09 09:24:30|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|2748
1628501090000|2021-08-09 09:24:50|966|965.6|966|965.6|966|965.8|966|965.4|1355
1628501100000|2021-08-09 09:25:00|965.8||965.8||965.8||965.8||0
1628501110000|2021-08-09 09:25:10|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|470
1628501150000|2021-08-09 09:25:50|||||||||658
1628501160000|2021-08-09 09:26:00|965.6||965.6||965.6||965.6||0
1628501170000|2021-08-09 09:26:10|965.8|965.2|965.6|965.2|965.8|965.2|965.4|965.2|11791
1628501200000|2021-08-09 09:26:40|965.4||965.4||965.4||965.4||3177
1628501210000|2021-08-09 09:26:50|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965.2|1251
1628501220000|2021-08-09 09:27:00|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|4125
1628501240000|2021-08-09 09:27:20|966|965.6|966|965.8|966|965.8|966|965.6|540
1628501250000|2021-08-09 09:27:30|||||||||102
1628501260000|2021-08-09 09:27:40|966.2|966|966.2|965.8|966.4|966|966|965.8|2936
1628501280000|2021-08-09 09:28:00|966|965.6|965.8|965.4|966.2|965.6|965.6|965.4|6603
1628501290000|2021-08-09 09:28:10|966|965.6|966|965.8|966|965.8|966|965.6|191
1628501300000|2021-08-09 09:28:20||965.6||965.6||965.8||965.6|660
1628501320000|2021-08-09 09:28:40|966.2|965.8|966.4|966.2|966.6|966.4|966.2|965.6|5429
1628501330000|2021-08-09 09:28:50|966.6||966.6||966.6||966.6||2477
1628501360000|2021-08-09 09:29:20|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.4|6285
1628501370000|2021-08-09 09:29:30|||||||||2591
1628501380000|2021-08-09 09:29:40|967|966.8|966.8|966.6|967.2|967|966.8|966.6|3093
1628501390000|2021-08-09 09:29:50|966.6|966.4|966.6|966.2|966.8|966.4|966.4|966.2|3213
1628501400000|2021-08-09 09:30:00|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.2|0
1628501410000|2021-08-09 09:30:10|966.6||966.6||966.6||966.6||0
1628501420000|2021-08-09 09:30:20|966.4|966.2|966.4|966.2|966.6|966.2|966.4|966.2|2644
1628501430000|2021-08-09 09:30:30|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|6732
1628501440000|2021-08-09 09:30:40|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|1700
1628501460000|2021-08-09 09:31:00||966.4||966.4||966.4||966.4|0
1628501470000|2021-08-09 09:31:10|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|599
1628501480000|2021-08-09 09:31:20|966.4|966|966.2|965.8|966.4|966.2|966.2|965.8|4135
1628501490000|2021-08-09 09:31:30||966||965.8||966||965.8|0
1628501500000|2021-08-09 09:31:40||966||966||966||965.8|0
1628501510000|2021-08-09 09:31:50|966|965.8|966|965.6|966.2|965.8|965.8|965.6|8217
1628501540000|2021-08-09 09:32:20|965.8|965.4|965.8|965.4|965.8|965.4|965.6|965.4|1299
1628501590000|2021-08-09 09:33:10|966|965.6|966|965.6|966|965.8|966|965.4|1689
1628501600000|2021-08-09 09:33:20|||||||||2500
1628501610000|2021-08-09 09:33:30|966.2|965.8|966.2|966|966.2|966|966.2|965.8|4811
1628501620000|2021-08-09 09:33:40|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|219
1628501630000|2021-08-09 09:33:50|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|405
1628501640000|2021-08-09 09:34:00|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|0
1628501650000|2021-08-09 09:34:10|966.8|966.6|967|966.6|967|966.8|966.8|966.6|553
1628501660000|2021-08-09 09:34:20|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.4|3529
1628501680000|2021-08-09 09:34:40|966.6|966.6|966.6|966.4|966.6|966.6|966.6|966.4|2559
1628501690000|2021-08-09 09:34:50|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|915
1628501730000|2021-08-09 09:35:30|966.4||966.6||966.6||966.4||0
1628501760000|2021-08-09 09:36:00|966.4|966|966.2|965.8|966.6|966|966|965.8|8156
1628501780000|2021-08-09 09:36:20|966|966|966.2|966|966.2|966|966|965.8|14633
1628501800000|2021-08-09 09:36:40|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|3462
1628501820000|2021-08-09 09:37:00|966.6||966.4||966.6||966.4||311
1628501860000|2021-08-09 09:37:40|966.2|966|966.4|966|966.4|966|966.2|966|3990
1628501870000|2021-08-09 09:37:50|966.2||966.2||966.4||966.2||0
1628501880000|2021-08-09 09:38:00|966.4||966.4||966.4||966.4||0
1628501890000|2021-08-09 09:38:10|966.2|966.2|966.8|966.4|966.8|966.4|966.2|966|2785
1628501900000|2021-08-09 09:38:20|967|966.6|967|966.8|967|966.8|967|966.6|261
1628501910000|2021-08-09 09:38:30|967.2|967|967.4|967|967.4|967|967.2|967|493
1628501940000|2021-08-09 09:39:00|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|3481
1628501960000|2021-08-09 09:39:20||967||967||967||967|392
1628501970000|2021-08-09 09:39:30|967.4||967.4||967.4||967.4||1115
1628501980000|2021-08-09 09:39:40|967.2||967.2||967.2||967.2||0
1628502020000|2021-08-09 09:40:20|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|348
1628502030000|2021-08-09 09:40:30|967.2|967|967.4|967|967.4|967|967.2|967|970
1628502060000|2021-08-09 09:41:00||967.2||967.2||967.2||967.2|3156
1628502070000|2021-08-09 09:41:10|967.2|967|967.2|967|967.2|967|967.2|967|1442
1628502090000|2021-08-09 09:41:30|967|966.8|967.2|966.8|967.2|967|967|966.8|9129
1628502100000|2021-08-09 09:41:40|967.4|967|967.4|967.2|967.4|967.2|967.4|967|2350
1628502110000|2021-08-09 09:41:50|||||||||751
1628502120000|2021-08-09 09:42:00|967.6|967.4|967.6|967.2|967.6|967.4|967.4|967.2|4308
1628502180000|2021-08-09 09:43:00|967.4||967.6||967.6||967.4||0
1628502200000|2021-08-09 09:43:20|967.4|967|967.2|966.8|967.6|967|967.2|966.8|9047
1628502260000|2021-08-09 09:44:20|967|966.6|966.6|966.4|967.2|966.6|966.6|966.4|6531
1628502270000|2021-08-09 09:44:30|||||||||500
1628502280000|2021-08-09 09:44:40|966.4|966.2|966.4|966|966.4|966.4|966.4|966|4746
1628502300000|2021-08-09 09:45:00||966.2||966||966.2||966|560
1628502320000|2021-08-09 09:45:20|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966.2|0
1628502330000|2021-08-09 09:45:30|966.4|966.2|966.4|966|966.4|966.2|966.4|966|236
1628502340000|2021-08-09 09:45:40|966.2||966.4||966.4||966.2||0
1628502360000|2021-08-09 09:46:00|966.2|965.8|966|965.6|966.2|965.8|966|965.6|4832
1628502370000|2021-08-09 09:46:10|965.8|965.4|965.6|965.2|965.8|965.4|965.4|965|2252
1628502380000|2021-08-09 09:46:20|965.4|965|965.4|965|965.4|965|965.4|965|164
1628502390000|2021-08-09 09:46:30||965.2||965.2||965.2||965.2|0
1628502410000|2021-08-09 09:46:50|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|467
1628502420000|2021-08-09 09:47:00||965.4||965.2||965.4||965.2|2083
1628502430000|2021-08-09 09:47:10|965.4||965.4||965.6||965.4||0
1628502440000|2021-08-09 09:47:20|||||||||322
1628502490000|2021-08-09 09:48:10|965.6|965.4|966|965.6|966|965.6|965.6|965.2|5914
1628502520000|2021-08-09 09:48:40|||||||||798
1628502530000|2021-08-09 09:48:50|965.8|965.8|966.4|966|966.4|966|965.8|965.6|1009
1628502560000|2021-08-09 09:49:20|966.2|966.2|966.4|966|966.4|966.2|966.2|966|1094
1628502570000|2021-08-09 09:49:30|966.2||966.4||966.4||966.2||655
1628502580000|2021-08-09 09:49:40|966.2|965.8|966|965.6|966.2|965.8|966|965.6|4147
1628502590000|2021-08-09 09:49:50|965.8||965.8||965.8||965.8||0
1628502610000|2021-08-09 09:50:10|966|965.8|966.4|966|966.4|966|966|965.8|2863
1628502640000|2021-08-09 09:50:40|966.6|966.2|966.4|966|966.6|966.2|966.4|966|1000
1628502660000|2021-08-09 09:51:00|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1628502670000|2021-08-09 09:51:10||966.4||966.4||966.4||966.4|0
1628502680000|2021-08-09 09:51:20|966.8|966.6|967|966.8|967|966.8|966.8|966.6|914
1628502690000|2021-08-09 09:51:30|966.8|966.6|967|966.6|967|966.8|966.8|966.6|1242
1628502700000|2021-08-09 09:51:40|966.8||967||967||966.8||0
1628502720000|2021-08-09 09:52:00||966.8||966.6||966.8||966.6|1175
1628502730000|2021-08-09 09:52:10|966.8||966.8||966.8||966.8||0
1628502760000|2021-08-09 09:52:40|||||||||698
1628502780000|2021-08-09 09:53:00|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|6847
1628502790000|2021-08-09 09:53:10|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|2164
1628502800000|2021-08-09 09:53:20|967|966.8|967.4|967|967.4|967|967|966.8|5875
1628502810000|2021-08-09 09:53:30||967.2||967||967.2||967|1259
1628502840000|2021-08-09 09:54:00||967.2||967.2||967.2||967.2|0
1628502850000|2021-08-09 09:54:10|967.2|967|967.4|967|967.4|967|967.2|967|3054
1628502860000|2021-08-09 09:54:20|967.2||967.2||967.4||967.2||1800
1628502880000|2021-08-09 09:54:40|||||||||731
1628502900000|2021-08-09 09:55:00|||||||||8
1628502910000|2021-08-09 09:55:10|967|966.8|967|966.8|967|966.8|967|966.8|4900
1628502930000|2021-08-09 09:55:30|966.8|966.6|967|966.6|967|966.6|966.8|966.4|1810
1628502940000|2021-08-09 09:55:40|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|408
1628502950000|2021-08-09 09:55:50|967|966.6|967|966.6|967|966.6|967|966.6|0
1628502960000|2021-08-09 09:56:00|966.8||966.8||966.8||966.8||0
1628502970000|2021-08-09 09:56:10|967|966.8|967|966.6|967|966.8|967|966.6|1468
1628502990000|2021-08-09 09:56:30||966.8||966.8||966.8||966.8|1026
1628503030000|2021-08-09 09:57:10|967.2|967|967.6|967.2|967.6|967.2|967.2|967|8362
1628503060000|2021-08-09 09:57:40|967.4|967|967.2|966.8|967.4|967|967|966.8|4701
1628503080000|2021-08-09 09:58:00||967||966.8||967||966.8|0
1628503090000|2021-08-09 09:58:10|967.4|967|967.4|967|967.4|967.2|967.2|967|3887
1628503100000|2021-08-09 09:58:20|967.2||967.4||967.4||967.2||0
1628503110000|2021-08-09 09:58:30|967.2|966.8|967|966.8|967.2|967|967|966.8|684
1628503130000|2021-08-09 09:58:50|||||||||495
1628503140000|2021-08-09 09:59:00|||||||||148
1628503150000|2021-08-09 09:59:10||966.6||966.8||966.8||966.6|1166
1628503160000|2021-08-09 09:59:20|967.2|967|967.4|967.2|967.4|967.2|967.2|967|1359
1628503180000|2021-08-09 09:59:40|967.2|967|967.2|966.8|967.2|967|967|966.8|2460
1628503190000|2021-08-09 09:59:50|967.4|967|967.2|966.8|967.4|967|967.2|966.8|0
1628503200000|2021-08-09 10:00:00|967.4|967|967.2|966.8|967.4|967.2|967.2|966.8|2172
1628503210000|2021-08-09 10:00:10|967||967.2||967.2||967||220
1628503260000|2021-08-09 10:01:00|967||967||967||967||0
1628503270000|2021-08-09 10:01:10|967.2||967.2||967.2||967||1418
1628503310000|2021-08-09 10:01:50|967|966.6|966.8|966.6|967.2|966.6|966.8|966.6|8383
1628503320000|2021-08-09 10:02:00|||||||||63
1628503330000|2021-08-09 10:02:10|||||||||633
1628503340000|2021-08-09 10:02:20|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|70
1628503350000|2021-08-09 10:02:30||966.4||966.4||966.4||966.4|0
1628503360000|2021-08-09 10:02:40|966.8|966.6|966.8|966.4|966.8|966.6|966.6|966.4|325
1628503370000|2021-08-09 10:02:50||966.6||966.6||966.6||966.6|443
1628503390000|2021-08-09 10:03:10|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|3979
1628503400000|2021-08-09 10:03:20|966.6|966.2|966.6|966.2|966.8|966.2|966.4|966.2|848
1628503420000|2021-08-09 10:03:40|966.8|966.4|966.8|966.4|966.8|966.6|966.6|966.4|2144
1628503430000|2021-08-09 10:03:50|967|966.6|967|966.8|967|966.8|967|966.6|1248
1628503440000|2021-08-09 10:04:00|966.8|966.6|966.8|966.4|967|966.6|966.8|966.4|0
1628503450000|2021-08-09 10:04:10|967|966.6|966.8|966.6|967|966.8|966.8|966.6|713
1628503460000|2021-08-09 10:04:20|||||||||136
1628503480000|2021-08-09 10:04:40|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|831
1628503530000|2021-08-09 10:05:30|966.6|966.2|966.6|966.4|966.8|966.4|966.4|966.2|8707
1628503540000|2021-08-09 10:05:40|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.4|1729
1628503550000|2021-08-09 10:05:50|967|966.8|967|966.8|967|966.8|967|966.8|1039
1628503560000|2021-08-09 10:06:00||966.6||966.8||966.8||966.6|1600
1628503570000|2021-08-09 10:06:10|966.8|966.6|967|966.6|967|966.6|966.8|966.6|173
1628503580000|2021-08-09 10:06:20|966.8||966.8||966.8||966.8||0
1628503600000|2021-08-09 10:06:40|967|966.8|967|966.8|967|966.8|967|966.8|1114
1628503650000|2021-08-09 10:07:30|966.8|966.6|967|966.6|967|966.6|966.8|966.6|5117
1628503660000|2021-08-09 10:07:40|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|2687
1628503670000|2021-08-09 10:07:50|966.8||966.8||966.8||966.8||1000
1628503680000|2021-08-09 10:08:00|966.6||966.6||966.6||966.6||300
1628503690000|2021-08-09 10:08:10|||||||||30
1628503700000|2021-08-09 10:08:20|||||||||52
1628503710000|2021-08-09 10:08:30|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|15
1628503730000|2021-08-09 10:08:50|||||||||322
1628503760000|2021-08-09 10:09:20|||||||||75
1628503770000|2021-08-09 10:09:30|967||967||967||966.8||412
1628503780000|2021-08-09 10:09:40|966.8||966.8||966.8||966.8||361
1628503790000|2021-08-09 10:09:50|967||967||967||967||0
1628503830000|2021-08-09 10:10:30|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|4515
1628503850000|2021-08-09 10:10:50|967|966.6|967|966.6|967|966.6|966.8|966.6|2833
1628503890000|2021-08-09 10:11:30|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1628503900000|2021-08-09 10:11:40|967||967.2||967.2||967||0
1628503910000|2021-08-09 10:11:50|967.4|967|967.4|967.2|967.6|967.4|967.4|966.8|8346
1628503950000|2021-08-09 10:12:30|967.6|967.4|967.4|967.2|967.8|967.4|967.4|967.2|1705
1628503960000|2021-08-09 10:12:40|967.2|967|967.2|967|967.2|967|967.2|967|3065
1628503970000|2021-08-09 10:12:50|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|72
1628503980000|2021-08-09 10:13:00|||||||||1900
1628504010000|2021-08-09 10:13:30|967.4|967.4|967.6|967.2|967.6|967.4|967.4|967.2|6019
1628504070000|2021-08-09 10:14:30|967.4|967|967.4|967.2|967.6|967.2|967.2|967|5919
1628504080000|2021-08-09 10:14:40|||||||||494
1628504090000|2021-08-09 10:14:50|967.6||967.6||967.6||967.6||0
1628504100000|2021-08-09 10:15:00|967.4||967.4||967.6||967.4||40
1628504120000|2021-08-09 10:15:20|967.6||967.4||967.6||967.4||0
1628504130000|2021-08-09 10:15:30|967.6|967.4|967.4|967.2|967.6|967.4|967.4|967.2|6443
1628504140000|2021-08-09 10:15:40|967.6||967.6||967.6||967.6||1282
1628504160000|2021-08-09 10:16:00|967.4|967|967.2|967|967.6|967|967.2|967|1433
1628504190000|2021-08-09 10:16:30|||||||||3298
1628504210000|2021-08-09 10:16:50|967.4|967.2|967.4|967|967.4|967.2|967.2|967|2847
1628504220000|2021-08-09 10:17:00|967.2|967.2|967.4|967|967.4|967.2|967.2|967|1075
1628504230000|2021-08-09 10:17:10|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967.2|1276
1628504240000|2021-08-09 10:17:20|967.8||967.6||967.8||967.6||561
1628504250000|2021-08-09 10:17:30|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|10
1628504260000|2021-08-09 10:17:40||967.6||967.6||967.6||967.4|0
1628504270000|2021-08-09 10:17:50|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|3025
1628504280000|2021-08-09 10:18:00|967.6|967.2|967.4|967|967.8|967.2|967.2|967|6298
1628504290000|2021-08-09 10:18:10|967.2||967.2||967.2||967.2||310
1628504310000|2021-08-09 10:18:30|967.4||967.2||967.4||967.2||0
1628504330000|2021-08-09 10:18:50|967.4||967.4||967.4||967.4||0
1628504340000|2021-08-09 10:19:00|967.2||967.4||967.4||967.2||0
1628504350000|2021-08-09 10:19:10|967.2|966.8|967|966.6|967.2|966.8|966.8|966.6|2448
1628504360000|2021-08-09 10:19:20|967.2|966.8|967.2|967|967.2|967|967|966.8|597
1628504370000|2021-08-09 10:19:30|||||||||53
1628504390000|2021-08-09 10:19:50|967|966.8|967|966.8|967|966.8|967|966.8|859
1628504400000|2021-08-09 10:20:00|967.2|967|967.2|967|967.2|967|967.2|967|265
1628504410000|2021-08-09 10:20:10|967|966.8|967|966.8|967|966.8|967|966.8|277
1628504420000|2021-08-09 10:20:20|||||||||194
1628504450000|2021-08-09 10:20:50|||||||||1121
1628504470000|2021-08-09 10:21:10|967.2|967|967.4|967.2|967.4|967.2|967.2|967|7005
1628504480000|2021-08-09 10:21:20|967.6||967.6||967.6||967.6||304
1628504550000|2021-08-09 10:22:30|967.4|967|967.6|967.4|967.8|967.4|967.2|967|17590
1628504560000|2021-08-09 10:22:40|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|2670
1628504570000|2021-08-09 10:22:50|967.4||967.4||967.4||967.4||0
1628504600000|2021-08-09 10:23:20|967.2|967|967.4|967|967.4|967.2|967.2|967|5030
1628504610000|2021-08-09 10:23:30|||||||||500
1628504620000|2021-08-09 10:23:40|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|3799
1628504650000|2021-08-09 10:24:10|967|967|967.4|967.2|967.4|967.2|967|967|10879
1628504660000|2021-08-09 10:24:20|967.2|967|967.4|967|967.4|967.2|967.2|967|6635
1628504670000|2021-08-09 10:24:30|967.2||967.2||967.2||967.2||0
1628504690000|2021-08-09 10:24:50|967|966.8|967|966.8|967|966.8|967|966.8|625
1628504700000|2021-08-09 10:25:00|967.2|967|967.2|966.8|967.2|967|967.2|966.8|10139
1628504720000|2021-08-09 10:25:20|967|967|967.4|967|967.4|967.2|967|967|2157
1628504730000|2021-08-09 10:25:30|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1628504760000|2021-08-09 10:26:00|967.4|967|967.2|966.8|967.4|967.2|967.2|966.8|5784
1628504770000|2021-08-09 10:26:10|967.4|967|967.2|967|967.4|967|967.2|967|1397
1628504780000|2021-08-09 10:26:20|967|966.8|967.2|966.8|967.2|967|967|966.8|11889
1628504790000|2021-08-09 10:26:30|967.4|967|967.4|967|967.4|967|967.2|967|1431
1628504810000|2021-08-09 10:26:50|967.6|967.2|967.8|967.4|967.8|967.6|967.6|967|5992
1628504820000|2021-08-09 10:27:00|968|967.6|968|967.6|968|967.8|968|967.4|4017
1628504840000|2021-08-09 10:27:20|||||||||1475
1628504850000|2021-08-09 10:27:30|967.8||967.8||967.8||967.8||0
1628504880000|2021-08-09 10:28:00|||||||||1921
1628504890000|2021-08-09 10:28:10|968|967.8|968|967.8|968|967.8|968|967.6|394
1628504980000|2021-08-09 10:29:40|967.8|967.6|968|967.6|968|967.8|967.8|967.6|6424
1628505000000|2021-08-09 10:30:00|967.8||967.8||967.8||967.8||0
1628505010000|2021-08-09 10:30:10|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|1156
1628505030000|2021-08-09 10:30:30|967.4|967.2|967.4|967.2|967.4|967.2|967.2|967|10825
1628505040000|2021-08-09 10:30:40|967.2|967|967.2|967|967.2|967|967.2|966.8|9503
1628505050000|2021-08-09 10:30:50|967|966.8|967|966.8|967|966.8|967|966.8|4688
1628505060000|2021-08-09 10:31:00|967.2|966.6|967|966.6|967.2|966.6|966.8|966.6|6175
1628505070000|2021-08-09 10:31:10|966.8||967||967||966.8||1000
1628505110000|2021-08-09 10:31:50|967.2|966.8|967.4|967|967.6|967.2|967.2|966.6|12702
1628505140000|2021-08-09 10:32:20|967.6|967.2|968|967.6|968|967.6|967.6|967|5345
1628505150000|2021-08-09 10:32:30|967.8||968||968||967.8||3193
1628505160000|2021-08-09 10:32:40|967.8|967.8|968|967.8|968|967.8|967.8|967.6|2239
1628505170000|2021-08-09 10:32:50|968.2|968|968.6|968.2|968.6|968.2|968.2|968|13585
1628505180000|2021-08-09 10:33:00|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.4|1681
1628505190000|2021-08-09 10:33:10|||||||||174
1628505200000|2021-08-09 10:33:20|969||969||969||969||622
1628505210000|2021-08-09 10:33:30|969.2|968.8|969.2|968.8|969.2|969|969|968.6|14251
1628505220000|2021-08-09 10:33:40|969|968.6|968.6|968.2|969|968.6|968.4|968.2|6224
1628505230000|2021-08-09 10:33:50|968.4|968|968.4|968|968.4|968|968.4|968|0
1628505240000|2021-08-09 10:34:00|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968.2|2906
1628505250000|2021-08-09 10:34:10|968.4|968.4|968.6|968.2|968.6|968.4|968.4|968.2|5000
1628505260000|2021-08-09 10:34:20|968.4|968|968.4|968|968.4|968|968.4|968|1769
1628505280000|2021-08-09 10:34:40|968.2||968.4||968.4||968.2||0
1628505300000|2021-08-09 10:35:00|968.2|967.8|968.2|967.8|968.2|967.8|968|967.8|6706
1628505310000|2021-08-09 10:35:10|968|967.6|967.8|967.4|968|967.6|967.8|967.4|3405
1628505320000|2021-08-09 10:35:20|968|967.6|968|967.6|968|967.6|967.8|967.4|215
1628505330000|2021-08-09 10:35:30|967.8|967.4|968|967.6|968|967.6|967.6|967.4|3287
1628505350000|2021-08-09 10:35:50||967.8||967.8||967.8||967.8|0
1628505360000|2021-08-09 10:36:00|||||||||718
1628505370000|2021-08-09 10:36:10|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|83
1628505380000|2021-08-09 10:36:20|967.8|967.6|967.6|967.2|967.8|967.6|967.6|967.2|200
1628505400000|2021-08-09 10:36:40|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|149
1628505410000|2021-08-09 10:36:50|967.6||967.6||967.6||967.6||0
1628505420000|2021-08-09 10:37:00|967.8||967.8||967.8||967.8||682
1628505430000|2021-08-09 10:37:10|967.6||967.8||967.8||967.6||0
1628505450000|2021-08-09 10:37:30|967.6||967.6||967.6||967.6||0
1628505460000|2021-08-09 10:37:40|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967.2|1576
1628505470000|2021-08-09 10:37:50|967.4||967.6||967.6||967.4||0
1628505530000|2021-08-09 10:38:50||967.4||967.2||967.4||967.2|1350
1628505540000|2021-08-09 10:39:00||967.4||967.2||967.4||967.2|1039
1628505560000|2021-08-09 10:39:20||967.4||967.4||967.4||967.4|0
1628505570000|2021-08-09 10:39:30|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|1420
1628505600000|2021-08-09 10:40:00|967.4|967|967.2|967|967.6|967|967.2|966.8|9074
1628505620000|2021-08-09 10:40:20|||||||||711
1628505630000|2021-08-09 10:40:30|967|966.8|966.8|966.4|967.2|966.8|966.8|966.4|231
1628505660000|2021-08-09 10:41:00|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|1679
1628505680000|2021-08-09 10:41:20||966.4||966.4||966.4||966.4|163
1628505690000|2021-08-09 10:41:30|966.4|966.2|966.6|966.2|966.6|966.4|966.4|966.2|797
1628505700000|2021-08-09 10:41:40||966.4||966.4||966.4||966.4|0
1628505710000|2021-08-09 10:41:50|||||||||52
1628505720000|2021-08-09 10:42:00|||||||||165
1628505730000|2021-08-09 10:42:10|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|1322
1628505740000|2021-08-09 10:42:20|966.2|966|966.2|966|966.2|966|966.2|966|737
1628505780000|2021-08-09 10:43:00|||||||||1372
1628505790000|2021-08-09 10:43:10|966|965.8|966.2|966|966.2|966|966|965.8|3758
1628505810000|2021-08-09 10:43:30|966.4|966.2|966.4|966|966.4|966.2|966.2|966|1043
1628505850000|2021-08-09 10:44:10|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966.2|5592
1628505860000|2021-08-09 10:44:20|966.8||966.8||966.8||966.8||0
1628505870000|2021-08-09 10:44:30|966.6||966.6||966.6||966.6||188
1628505890000|2021-08-09 10:44:50|966.8||966.8||966.8||966.8||629
1628505920000|2021-08-09 10:45:20|966.6|966.6|966.8|966.6|966.8|966.6|966.6|966.6|2375
1628505930000|2021-08-09 10:45:30||966.4||966.4||966.4||966.4|0
1628505940000|2021-08-09 10:45:40|||||||||20
1628505960000|2021-08-09 10:46:00|966.6||966.6||966.6||966.6||0
1628505980000|2021-08-09 10:46:20|966.4|966.2|966.4|966|966.4|966.2|966.4|966|1310
1628506050000|2021-08-09 10:47:30||966.2||966||966.2||966|0
1628506060000|2021-08-09 10:47:40||966.2||966.2||966.2||966.2|0
1628506070000|2021-08-09 10:47:50|966.2|966|966.4|966|966.4|966|966.2|966|1018
1628506090000|2021-08-09 10:48:10|966.2|966.2|966.4|966|966.4|966.2|966.2|966|1372
1628506120000|2021-08-09 10:48:40||966.2||966.2||966.2||966.2|0
1628506130000|2021-08-09 10:48:50|966.2|966|966.4|966|966.4|966|966.2|966|344
1628506160000|2021-08-09 10:49:20|||||||||662
1628506180000|2021-08-09 10:49:40|966.2|966.2|966.4|966|966.4|966.2|966.2|966|2103
1628506220000|2021-08-09 10:50:20|||||||||778
1628506250000|2021-08-09 10:50:50||966.2||966||966.2||966|1121
1628506260000|2021-08-09 10:51:00|966.6|966.2|966.2|966|966.6|966.4|966.2|966|3191
1628506270000|2021-08-09 10:51:10|966.4|966.2|966.6|966.2|966.8|966.4|966.4|966.2|2473
1628506280000|2021-08-09 10:51:20|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1628506300000|2021-08-09 10:51:40|966.6||966.6||966.6||966.6||0
1628506310000|2021-08-09 10:51:50|966.8|966.6|966.6|966.4|966.8|966.6|966.6|966.4|801
1628506340000|2021-08-09 10:52:20|966.4|966.2|966.6|966.4|966.6|966.4|966.4|966.2|4665
1628506350000|2021-08-09 10:52:30|966.8||966.8||966.8||966.8||117
1628506360000|2021-08-09 10:52:40|966.6|966.2|966.2|966|966.6|966.2|966.2|966|240
1628506380000|2021-08-09 10:53:00|966.4|966.2|966.4|966|966.4|966.2|966.4|966|0
1628506400000|2021-08-09 10:53:20|966.2|965.8|966|965.8|966.2|965.8|966|965.6|7998
1628506410000|2021-08-09 10:53:30||965.6||965.8||965.8||965.6|0
1628506420000|2021-08-09 10:53:40||965.6||965.6||965.6||965.6|0
1628506430000|2021-08-09 10:53:50|966.2|965.8|966.2|965.8|966.2|966|966.2|965.8|2509
1628506440000|2021-08-09 10:54:00|966|965.6|966|965.8|966|965.8|965.8|965.6|722
1628506450000|2021-08-09 10:54:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|83
1628506460000|2021-08-09 10:54:20|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.2|419
1628506480000|2021-08-09 10:54:40|965.6||965.6||965.6||965.6||0
1628506500000|2021-08-09 10:55:00|||||||||98
1628506510000|2021-08-09 10:55:10|965.4|965.2|965.4|965|965.4|965.2|965.4|965|3184
1628506520000|2021-08-09 10:55:20|965.6|965.2|965.6|965.2|965.6|965.4|965.6|965.2|93
1628506530000|2021-08-09 10:55:30|965.4|965|965.6|965.2|965.6|965.2|965.4|965|0
1628506540000|2021-08-09 10:55:40|965.4||965.4||965.4||965.4||300
1628506560000|2021-08-09 10:56:00|965.6||965.6||965.6||965.6||0
1628506570000|2021-08-09 10:56:10|965.4||965.4||965.4||965.4||0
1628506580000|2021-08-09 10:56:20|||||||||1351
1628506600000|2021-08-09 10:56:40|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|2322
1628506620000|2021-08-09 10:57:00|965.4||965.4||965.4||965.4||0
1628506630000|2021-08-09 10:57:10|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|4564
1628506650000|2021-08-09 10:57:30|965.8|965.4|965.8|965.6|966|965.6|965.8|965.2|1441
1628506720000|2021-08-09 10:58:40||965.4||965.4||965.4||965.4|1110
1628506750000|2021-08-09 10:59:10|966|965.6|966|965.8|966|965.8|965.8|965.6|893
1628506760000|2021-08-09 10:59:20|966.2|966|966|965.8|966.2|966|966|965.8|2566
1628506790000|2021-08-09 10:59:50|965.8|965.6|966|965.6|966|965.8|965.8|965.6|14870
1628506800000|2021-08-09 11:00:00|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|894
1628506830000|2021-08-09 11:00:30|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965.2|1262
1628506860000|2021-08-09 11:01:00|965.4|965.4|965.4|965.2|965.4|965.4|965.4|965.2|0
1628506870000|2021-08-09 11:01:10||965||965.2||965.2||965|0
1628506880000|2021-08-09 11:01:20|||||||||86
1628506910000|2021-08-09 11:01:50|965.2|965|965.2|964.8|965.2|965|965|964.8|4475
1628506930000|2021-08-09 11:02:10|965.4|965|965.6|965.4|965.6|965.4|965.4|964.8|13356
1628506940000|2021-08-09 11:02:20||965.2||965.4||965.4||965.2|12
1628506950000|2021-08-09 11:02:30|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|0
1628506960000|2021-08-09 11:02:40|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|6294
1628506980000|2021-08-09 11:03:00||965.6||965.6||965.6||965.6|0
1628507000000|2021-08-09 11:03:20|||||||||13
1628507010000|2021-08-09 11:03:30|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|83
1628507030000|2021-08-09 11:03:50|||||||||100
1628507040000|2021-08-09 11:04:00|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|2288
1628507050000|2021-08-09 11:04:10|966|965.8|965.8|965.6|966|965.8|965.8|965.6|116
1628507080000|2021-08-09 11:04:40|966|965.8|966|965.8|966|965.8|966|965.8|139
1628507110000|2021-08-09 11:05:10|966.2|966|966|965.8|966.2|966|966|965.8|2264
1628507160000|2021-08-09 11:06:00|966.2|966|966.4|966|966.4|966|966.2|966|1126
1628507170000|2021-08-09 11:06:10|966.2|965.8|966|965.8|966.4|965.8|966|965.8|1319
1628507180000|2021-08-09 11:06:20|965.8|965.6|965.8|965.6|966|965.6|965.8|965.6|2769
1628507200000|2021-08-09 11:06:40|966|965.8|966|965.6|966|965.8|966|965.6|1730
1628507210000|2021-08-09 11:06:50||965.8||965.6||965.8||965.6|0
1628507220000|2021-08-09 11:07:00|966.2|965.8|966.4|966|966.4|966|966.2|965.8|5519
1628507230000|2021-08-09 11:07:10||966.2||966||966.2||966|0
1628507240000|2021-08-09 11:07:20||966.2||966.2||966.2||966.2|0
1628507250000|2021-08-09 11:07:30|966.2|966|966.4|966|966.4|966.2|966.2|966|170
1628507300000|2021-08-09 11:08:20|966.2|966.2|966|965.8|966.2|966.2|966|965.8|13902
1628507310000|2021-08-09 11:08:30|966.2|966|966.4|966.2|966.4|966.2|966.2|966|1178
1628507330000|2021-08-09 11:08:50|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|1017
1628507340000|2021-08-09 11:09:00|966.8|966.2|967.2|966.8|967.2|966.8|966.8|966.2|1648
1628507350000|2021-08-09 11:09:10|967.4|967|967.4|967|967.4|967|967.4|967|0
1628507360000|2021-08-09 11:09:20|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1628507440000|2021-08-09 11:10:40|967.4|967|967.4|967.2|967.4|967.2|967.4|966.8|261
1628507450000|2021-08-09 11:10:50|||||||||782
1628507460000|2021-08-09 11:11:00|967.6|967.4|967.8|967.6|968|967.6|967.6|967.4|5380
1628507470000|2021-08-09 11:11:10|968||968||968||968||0
1628507480000|2021-08-09 11:11:20|968.2|967.8|968|967.6|968.2|967.8|967.8|967.6|1712
1628507510000|2021-08-09 11:11:50|967.8||967.8||967.8||967.8||0
1628507520000|2021-08-09 11:12:00|968||968||968||968||0
1628507530000|2021-08-09 11:12:10||967.8||967.8||967.8||967.8|0
1628507560000|2021-08-09 11:12:40|968.2|968|968.2|968|968.2|968|968.2|968|8
1628507570000|2021-08-09 11:12:50|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|1897
1628507590000|2021-08-09 11:13:10|968.4|968.4|968.6|968.2|968.6|968.4|968.4|968.2|4361
1628507620000|2021-08-09 11:13:40|968.4|968|968|967.6|968.6|968|968|967.6|10118
1628507640000|2021-08-09 11:14:00||967.8||967.6||967.8||967.6|0
1628507680000|2021-08-09 11:14:40|967.8||967.8||967.8||967.8||4166
1628507690000|2021-08-09 11:14:50|968|967.4|967.8|967.4|968|967.4|967.8|967.4|169
1628507700000|2021-08-09 11:15:00|||||||||42
1628507720000|2021-08-09 11:15:20|967.6|967.2|967.4|967|967.8|967.2|967.4|967|8278
1628507730000|2021-08-09 11:15:30|967.2||967.2||967.2||967.2||0
1628507740000|2021-08-09 11:15:40|||||||||2190
1628507750000|2021-08-09 11:15:50|967|966.8|967.2|967|967.2|967|967|966.8|5000
1628507760000|2021-08-09 11:16:00|967.4|967.2|967.4|967|967.4|967.2|967.4|967|17
1628507770000|2021-08-09 11:16:10|967.2|966.8|967|966.8|967.4|966.8|967|966.8|5410
1628507790000|2021-08-09 11:16:30|||||||||195
1628507800000|2021-08-09 11:16:40|967.2|967|967|966.8|967.2|967|967|966.8|121
1628507810000|2021-08-09 11:16:50|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|1715
1628507820000|2021-08-09 11:17:00||966.6||966.6||966.6||966.6|0
1628507830000|2021-08-09 11:17:10|967|966.8|967|966.6|967|966.8|967|966.6|3354
1628507900000|2021-08-09 11:18:20|966.8||966.8||966.8||966.8||224
1628507930000|2021-08-09 11:18:50|967|966.8|967|966.8|967|966.8|967|966.8|10
1628507970000|2021-08-09 11:19:30|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|2182
1628507980000|2021-08-09 11:19:40|967||967||967||967||0
1628507990000|2021-08-09 11:19:50||966.8||966.6||966.8||966.6|62
1628508030000|2021-08-09 11:20:30||966.8||966.8||966.8||966.8|0
1628508050000|2021-08-09 11:20:50|967.2|967|967.2|967|967.2|967|967.2|966.8|1498
1628508060000|2021-08-09 11:21:00|967.4||967.4||967.4||967.4||2663
1628508090000|2021-08-09 11:21:30|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967.2|683
1628508100000|2021-08-09 11:21:40|||||||||1121
1628508110000|2021-08-09 11:21:50||967.2||967.2||967.2||967.2|1824
1628508150000|2021-08-09 11:22:30|967.4|967|967.2|967|967.4|967.2|967.2|967|6664
1628508170000|2021-08-09 11:22:50|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|740
1628508180000|2021-08-09 11:23:00|967.2|967|967.2|967|967.2|967|967.2|967|173
1628508240000|2021-08-09 11:24:00|967|966.8|966.8|966.6|967|966.8|966.8|966.6|3216
1628508250000|2021-08-09 11:24:10|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|347
1628508280000|2021-08-09 11:24:40|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.4|3
1628508290000|2021-08-09 11:24:50|||||||||1500
1628508300000|2021-08-09 11:25:00|967|966.6|967|966.8|967|966.8|967|966.4|6733
1628508310000|2021-08-09 11:25:10|967.2|967|967.2|967|967.4|967.2|967.2|967|5404
1628508340000|2021-08-09 11:25:40|967|966.8|967.2|966.8|967.2|966.8|967|966.8|2010
1628508360000|2021-08-09 11:26:00|967.4|967|967|966.8|967.4|967.2|967|966.8|9435
1628508370000|2021-08-09 11:26:10|967.2|967|967.2|966.8|967.2|967|967.2|966.8|391
1628508400000|2021-08-09 11:26:40|967|966.6|966.8|966.4|967|966.6|966.8|966.4|2673
1628508430000|2021-08-09 11:27:10|967|966.6|967|966.6|967|966.6|967|966.6|2201
1628508460000|2021-08-09 11:27:40||966.8||966.8||966.8||966.8|0
1628508470000|2021-08-09 11:27:50|966.8|966.6|967|966.8|967|966.8|966.8|966.6|2674
1628508490000|2021-08-09 11:28:10|966.8|966.6|966.8|966.4|967|966.6|966.6|966.4|3074
1628508510000|2021-08-09 11:28:30|966.6||966.8||966.8||966.6||3000
1628508520000|2021-08-09 11:28:40||966.6||966.6||966.6||966.6|0
1628508530000|2021-08-09 11:28:50|967|966.8|967|966.8|967|966.8|967|966.8|218
1628508540000|2021-08-09 11:29:00|967.2|967|967.2|966.8|967.2|967|967.2|966.8|6590
1628508550000|2021-08-09 11:29:10|967|967|967|966.8|967.2|967|967|966.8|799
1628508600000|2021-08-09 11:30:00|||||||||117
1628508630000|2021-08-09 11:30:30|967.2|967|967.4|967|967.6|967.2|967.2|966.8|1869
1628508640000|2021-08-09 11:30:40|967.2||967.2||967.2||967.2||0
1628508670000|2021-08-09 11:31:10||966.8||966.8||966.8||966.8|1924
1628508700000|2021-08-09 11:31:40|967.4|967|967.4|967.2|967.6|967.4|967.4|966.8|7170
1628508710000|2021-08-09 11:31:50|967.2|967|967.2|966.8|967.2|967|967.2|966.8|26
1628508720000|2021-08-09 11:32:00|967||967||967||967||0
1628508730000|2021-08-09 11:32:10|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|2398
1628508750000|2021-08-09 11:32:30|967|966.6|967|966.8|967|966.8|967|966.4|2840
1628508790000|2021-08-09 11:33:10|967.2|967|967.2|967|967.2|967|967.2|966.8|1259
1628508800000|2021-08-09 11:33:20|967|966.8|967|966.8|967|966.8|967|966.8|1147
1628508820000|2021-08-09 11:33:40|||||||||244
1628508840000|2021-08-09 11:34:00|967.2|967|967.2|966.8|967.2|967|967.2|966.8|15
1628508850000|2021-08-09 11:34:10|967|966.6|967|966.6|967|966.8|966.8|966.6|952
1628508860000|2021-08-09 11:34:20|967.2|966.8|967.2|966.8|967.2|967|967.2|966.8|1186
1628508870000|2021-08-09 11:34:30|967.4|967|967.4|967|967.4|967|967.4|967|0
1628508880000|2021-08-09 11:34:40|967.2|966.8|967.2|966.8|967.4|966.8|967|966.8|5061
1628508890000|2021-08-09 11:34:50||967||967||967||967|0
1628508900000|2021-08-09 11:35:00|967.4||967.4||967.4||967.4||1115
1628508910000|2021-08-09 11:35:10|967.6|967.2|967.4|967|967.6|967.2|967.4|967|1400
1628508960000|2021-08-09 11:36:00|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|1619
1628508990000|2021-08-09 11:36:30||967||967||967||967|0
1628509000000|2021-08-09 11:36:40|967.4||967.2||967.4||967.2||0
1628509010000|2021-08-09 11:36:50|967|966.8|967.2|967|967.2|967|967|966.8|1184
1628509020000|2021-08-09 11:37:00|967.4|967.2|967.4|967|967.4|967.2|967.4|967|1153
1628509060000|2021-08-09 11:37:40|967.2|967.2|967.4|967.2|967.4|967.2|967.2|967.2|14511
1628509070000|2021-08-09 11:37:50|967.2|967|967.2|966.8|967.2|967|967.2|966.8|1322
1628509120000|2021-08-09 11:38:40|967.4|967|967|966.8|967.4|967|967|966.8|176
1628509130000|2021-08-09 11:38:50|966.8|966.6|966.6|966.4|966.8|966.6|966.6|966.4|4163
1628509140000|2021-08-09 11:39:00|966.8|966.6|967|966.8|967|966.8|966.8|966.6|3666
1628509160000|2021-08-09 11:39:20||966.6||966.6||966.6||966.6|12
1628509180000|2021-08-09 11:39:40|967.2|966.8|967|966.6|967.2|967|967|966.6|13846
1628509190000|2021-08-09 11:39:50|967.2|966.8|967.2|966.8|967.2|967|967.2|966.6|2523
1628509220000|2021-08-09 11:40:20|967.4|967|967.4|967.2|967.4|967.2|967.4|967|3337
1628509230000|2021-08-09 11:40:30|967.2|967|967.2|967|967.2|967|967.2|966.8|127
1628509240000|2021-08-09 11:40:40|967|966.8|967.2|967|967.2|967|967|966.8|1428
1628509260000|2021-08-09 11:41:00|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967.2|2578
1628509280000|2021-08-09 11:41:20|967.4|967|967.2|967|967.4|967|967.2|967|843
1628509290000|2021-08-09 11:41:30|967|966.8|967.2|966.8|967.2|966.8|967|966.8|3092
1628509320000|2021-08-09 11:42:00|967|966.6|967|966.6|967|966.8|966.8|966.6|1612
1628509330000|2021-08-09 11:42:10||966.8||966.8||966.8||966.8|0
1628509350000|2021-08-09 11:42:30|||||||||67
1628509370000|2021-08-09 11:42:50||966.6||966.8||966.8||966.6|2637
1628509380000|2021-08-09 11:43:00|966.8|966.6|966.8|966.4|967|966.6|966.8|966.4|1355
1628509390000|2021-08-09 11:43:10||966.6||966.6||966.6||966.6|0
1628509410000|2021-08-09 11:43:30|967|966.8|967|966.6|967|966.8|966.8|966.6|9786
1628509420000|2021-08-09 11:43:40|966.8||967||967||966.8||0
1628509450000|2021-08-09 11:44:10||966.8||966.6||966.8||966.6|0
1628509480000|2021-08-09 11:44:40|966.8|966.4|966.8|966.4|966.8|966.6|966.6|966.4|9491
1628509500000|2021-08-09 11:45:00|967|966.6|967|966.6|967|966.6|967|966.6|3745
1628509540000|2021-08-09 11:45:40|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.4|2131
1628509550000|2021-08-09 11:45:50|966.6|966.2|966.4|966.2|966.6|966.2|966.4|966.2|1286
1628509560000|2021-08-09 11:46:00|966.6||966.6||966.6||966.6||0
1628509570000|2021-08-09 11:46:10|966.4||966.4||966.4||966.4||0
1628509590000|2021-08-09 11:46:30|966.6|966.4|966.4|966.2|966.6|966.4|966.4|966.2|3064
1628509600000|2021-08-09 11:46:40|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|1209
1628509640000|2021-08-09 11:47:20|966.4||966.4||966.4||966.4||0
1628509650000|2021-08-09 11:47:30|966.6||966.6||966.6||966.6||0
1628509670000|2021-08-09 11:47:50|966.4|966|966.2|966|966.4|966|966.2|966|3108
1628509680000|2021-08-09 11:48:00|||||||||486
1628509690000|2021-08-09 11:48:10|966|965.8|966|965.6|966|965.8|965.8|965.6|4625
1628509710000|2021-08-09 11:48:30|966.2|965.8|966.4|966|966.4|966.2|966.2|965.6|10989
1628509740000|2021-08-09 11:49:00|966.2||966.2||966.2||966.2||0
1628509760000|2021-08-09 11:49:20|966|965.8|965.8|965.6|966|965.8|965.8|965.6|6906
1628509770000|2021-08-09 11:49:30|966|965.8|966|965.8|966|965.8|966|965.8|1440
1628509850000|2021-08-09 11:50:50|966.2|966|966|965.8|966.2|966|966|965.8|5260
1628509880000|2021-08-09 11:51:20|966.2|966|966.2|966|966.2|966|966.2|966|136
1628509890000|2021-08-09 11:51:30|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|1720
1628509900000|2021-08-09 11:51:40||966||966||966||966|20
1628509910000|2021-08-09 11:51:50|966.2|965.8|966|965.8|966.2|965.8|966|965.8|2386
1628509930000|2021-08-09 11:52:10|||||||||1114
1628509950000|2021-08-09 11:52:30|966.2|966|966.2|965.8|966.2|966|966.2|965.8|4802
1628509970000|2021-08-09 11:52:50|966|966|966|965.8|966.2|966|966|965.8|1325
1628509980000|2021-08-09 11:53:00|||||||||73
1628510010000|2021-08-09 11:53:30|966.2|966|966.2|966|966.2|966|966.2|966|0
1628510020000|2021-08-09 11:53:40||965.8||965.8||965.8||965.8|0
1628510030000|2021-08-09 11:53:50|966|965.6|966|965.6|966|965.6|966|965.6|4824
1628510040000|2021-08-09 11:54:00|965.8|965.4|965.6|965.4|966|965.4|965.6|965.4|1027
1628510050000|2021-08-09 11:54:10|||||||||1240
1628510060000|2021-08-09 11:54:20|||||||||420
1628510070000|2021-08-09 11:54:30|||||||||737
1628510090000|2021-08-09 11:54:50|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|7306
1628510100000|2021-08-09 11:55:00|966|965.6|966.2|965.8|966.2|966|966|965.6|1295
1628510110000|2021-08-09 11:55:10|966|965.6|966|965.6|966|965.6|965.8|965.4|0
1628510120000|2021-08-09 11:55:20|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|1337
1628510130000|2021-08-09 11:55:30|965.6||965.6||965.6||965.6||134
1628510140000|2021-08-09 11:55:40|965.8||965.8||965.8||965.8||89
1628510150000|2021-08-09 11:55:50|965.6||965.6||965.6||965.6||0
1628510160000|2021-08-09 11:56:00|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|1117
1628510170000|2021-08-09 11:56:10||965||965||965||965|0
1628510180000|2021-08-09 11:56:20||965.2||965.2||965.2||965.2|0
1628510190000|2021-08-09 11:56:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|3152
1628510200000|2021-08-09 11:56:40|965.4||965.4||965.4||965.4||133
1628510220000|2021-08-09 11:57:00|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|3108
1628510230000|2021-08-09 11:57:10|966|965.6|966|965.6|966|965.6|966|965.6|0
1628510240000|2021-08-09 11:57:20|965.8|965.4|965.8|965.4|965.8|965.4|965.6|965.2|1185
1628510250000|2021-08-09 11:57:30|965.6||965.6||965.6||965.6||318
1628510260000|2021-08-09 11:57:40||965.2||965.2||965.2||965.2|20
1628510280000|2021-08-09 11:58:00|965.8|965.4|966|965.6|966|965.6|965.8|965.4|806
1628510290000|2021-08-09 11:58:10|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|0
1628510300000|2021-08-09 11:58:20|966|965.6|966|965.8|966.2|965.8|966|965.4|498
1628510310000|2021-08-09 11:58:30|966.2|966|966.2|966|966.2|966|966.2|966|72
1628510350000|2021-08-09 11:59:10|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|2695
1628510360000|2021-08-09 11:59:20|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.4|3380
1628510380000|2021-08-09 11:59:40|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|3289
1628510430000|2021-08-09 12:00:30||966.4||966.4||966.4||966.4|0
1628510440000|2021-08-09 12:00:40|||||||||3400
1628510450000|2021-08-09 12:00:50|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|3433
1628510460000|2021-08-09 12:01:00|966.6||966.6||966.6||966.6||0
1628510510000|2021-08-09 12:01:50|966.8||966.6||966.8||966.6||352
1628510520000|2021-08-09 12:02:00|966.4|966.2|966.4|966|966.6|966.2|966.4|966|6886
1628510530000|2021-08-09 12:02:10|966.2|965.8|966.2|965.8|966.2|965.8|966|965.8|274
1628510540000|2021-08-09 12:02:20||966||965.8||966||965.8|0
1628510660000|2021-08-09 12:04:20|966|965.6|965.8|965.4|966.2|965.6|965.8|965.4|8562
1628510690000|2021-08-09 12:04:50|965.6||965.6||965.6||965.6||2500
1628510700000|2021-08-09 12:05:00|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|2424
1628510710000|2021-08-09 12:05:10||965.4||965.4||965.4||965.2|0
1628510730000|2021-08-09 12:05:30|965.8|965.6|966|965.8|966|965.8|965.8|965.6|11738
1628510740000|2021-08-09 12:05:40||965.6||965.6||965.6||965.6|27
1628510750000|2021-08-09 12:05:50||965.8||965.8||965.8||965.8|0
1628510760000|2021-08-09 12:06:00|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|81
1628510770000|2021-08-09 12:06:10|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|1394
1628510780000|2021-08-09 12:06:20||965.6||965.6||965.6||965.6|0
1628510790000|2021-08-09 12:06:30|966|965.8|966|965.8|966|965.8|966|965.8|1039
1628510800000|2021-08-09 12:06:40|965.8|965.6|965.6|965.4|966|965.6|965.6|965.4|1469
1628510810000|2021-08-09 12:06:50|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|1517
1628510820000|2021-08-09 12:07:00|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|99
1628510850000|2021-08-09 12:07:30|965.8|965.6|965.6|965.4|966|965.8|965.6|965.4|2005
1628510860000|2021-08-09 12:07:40|965.8||965.6||965.8||965.6||0
1628510920000|2021-08-09 12:08:40|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|161
1628510940000|2021-08-09 12:09:00|966|965.6|966|965.8|966|965.8|966|965.6|6274
1628510950000|2021-08-09 12:09:10||965.6||965.6||965.8||965.6|1675
1628510970000|2021-08-09 12:09:30||965.8||965.6||965.8||965.6|0
1628510990000|2021-08-09 12:09:50|965.8|965.4|965.8|965.4|966|965.6|965.6|965.4|5316
1628511000000|2021-08-09 12:10:00||965.6||965.6||965.6||965.6|200
1628511030000|2021-08-09 12:10:30|966|965.8|966|965.6|966|965.8|965.8|965.6|3022
1628511050000|2021-08-09 12:10:50|965.8||966||966||965.8||763
1628511080000|2021-08-09 12:11:20|965.8|965.4|965.8|965.4|966|965.4|965.6|965.4|2251
1628511090000|2021-08-09 12:11:30||965.6||965.6||965.6||965.6|0
1628511110000|2021-08-09 12:11:50|966|965.8|966.2|966|966.2|966|966|965.8|505
1628511130000|2021-08-09 12:12:10|966|965.8|966.2|965.8|966.2|965.8|966|965.8|537
1628511140000|2021-08-09 12:12:20|966||966.2||966.2||966||0
1628511210000|2021-08-09 12:13:30||966||966||966||966|196
1628511230000|2021-08-09 12:13:50|966|965.8|966.2|965.8|966.2|965.8|966|965.8|2355
1628511240000|2021-08-09 12:14:00|966||966.2||966.2||966||60
1628511260000|2021-08-09 12:14:20|||||||||250
1628511290000|2021-08-09 12:14:50|966|965.6|965.8|965.4|966|965.6|965.8|965.4|2887
1628511300000|2021-08-09 12:15:00|965.6||965.6||965.6||965.6||0
1628511330000|2021-08-09 12:15:30|965.8|965.6|966|965.6|966|965.8|965.8|965.6|3385
1628511350000|2021-08-09 12:15:50|966.2|965.8|966|965.8|966.2|965.8|966|965.8|4232
1628511390000|2021-08-09 12:16:30|965.8|965.6|966.2|966|966.2|966|965.8|965.6|9090
1628511400000|2021-08-09 12:16:40|966|965.8|966|965.6|966|965.8|966|965.6|2429
1628511410000|2021-08-09 12:16:50|965.8|965.8|966.2|965.8|966.2|966|965.8|965.8|1911
1628511430000|2021-08-09 12:17:10||966||966||966||966|0
1628511450000|2021-08-09 12:17:30|966|965.8|966|965.6|966|965.8|965.8|965.6|3130
1628511460000|2021-08-09 12:17:40|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|0
1628511480000|2021-08-09 12:18:00|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965.2|1035
1628511500000|2021-08-09 12:18:20||965.4||965.2||965.4||965.2|0
1628511510000|2021-08-09 12:18:30||965.4||965.4||965.4||965.4|3953
1628511530000|2021-08-09 12:18:50|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|0
1628511540000|2021-08-09 12:19:00|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|1896
1628511620000|2021-08-09 12:20:20|||||||||2241
1628511630000|2021-08-09 12:20:30||965.4||965.4||965.4||965.4|1682
1628511650000|2021-08-09 12:20:50|965.4|965.2|965.4|965.2|965.6|965.2|965.4|965.2|2754
1628511690000|2021-08-09 12:21:30|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|3479
1628511700000|2021-08-09 12:21:40|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|937
1628511720000|2021-08-09 12:22:00||965.4||965.6||965.6||965.4|2097
1628511730000|2021-08-09 12:22:10|966|965.8|966|965.8|966|965.8|966|965.6|950
1628511760000|2021-08-09 12:22:40|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|3399
1628511770000|2021-08-09 12:22:50|966|965.8|966|965.6|966|965.8|966|965.6|1223
1628511800000|2021-08-09 12:23:20|965.8||965.8||965.8||965.8||0
1628511810000|2021-08-09 12:23:30|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|2354
1628511840000|2021-08-09 12:24:00|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|73
1628511850000|2021-08-09 12:24:10|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|3826
1628511860000|2021-08-09 12:24:20|965.8||965.6||965.8||965.6||11
1628511870000|2021-08-09 12:24:30|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|3574
1628511910000|2021-08-09 12:25:10|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|209
1628511920000|2021-08-09 12:25:20|966|965.6|966|965.8|966.2|965.8|966|965.4|3389
1628511940000|2021-08-09 12:25:40|965.8|965.6|966|965.6|966|965.8|965.8|965.6|6871
1628511960000|2021-08-09 12:26:00|965.8||965.8||966||965.8||1000
1628511980000|2021-08-09 12:26:20|966|965.8|966|965.6|966|965.8|965.8|965.6|718
1628511990000|2021-08-09 12:26:30|965.8|965.8|965.8|965.6|965.8|965.8|965.8|965.6|59
1628512000000|2021-08-09 12:26:40|||||||||510
1628512010000|2021-08-09 12:26:50|||||||||1117
1628512020000|2021-08-09 12:27:00|966|965.8|966|965.8|966|965.8|966|965.8|11
1628512030000|2021-08-09 12:27:10|966.2|966|966.4|966|966.4|966|966.2|966|10444
1628512050000|2021-08-09 12:27:30|966.2|965.8|966.2|965.8|966.2|965.8|966|965.6|5273
1628512060000|2021-08-09 12:27:40|966||966||966||966||0
1628512070000|2021-08-09 12:27:50|||||||||145
1628512080000|2021-08-09 12:28:00|966.2|966|966.4|966.2|966.4|966.2|966.2|966|1110
1628512130000|2021-08-09 12:28:50|966.2|966|966.4|966|966.4|966|966.2|966|8835
1628512140000|2021-08-09 12:29:00|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1628512160000|2021-08-09 12:29:20|966.8|966.4|967|966.6|967|966.6|966.8|966.4|0
1628512170000|2021-08-09 12:29:30|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1628512180000|2021-08-09 12:29:40|967||967||967||967||0
1628512190000|2021-08-09 12:29:50|967.2|967|967.4|967|967.4|967|967.2|967|400
1628512200000|2021-08-09 12:30:00|967.6|967.2|967.4|967|967.6|967.2|967.2|967|541
1628512210000|2021-08-09 12:30:10|967.2||967.2||967.2||967.2||0
1628512220000|2021-08-09 12:30:20|967.4|967.2|967.4|967.2|967.6|967.2|967.4|967.2|281
1628512230000|2021-08-09 12:30:30|967.2|967|967.4|967|967.4|967|967.2|967|33
1628512240000|2021-08-09 12:30:40||967.2||967||967.2||967|0
1628512250000|2021-08-09 12:30:50|967.2|966.8|967.4|967|967.4|967|967.2|966.8|9324
1628512260000|2021-08-09 12:31:00||967.2||967||967.2||967|1016
1628512320000|2021-08-09 12:32:00|967.2|967.2|967.2|967|967.2|967.2|967.2|967|5315
1628512330000|2021-08-09 12:32:10|967.4||967.4||967.4||967.4||0
1628512340000|2021-08-09 12:32:20|967.2||967.2||967.2||967.2||0
1628512370000|2021-08-09 12:32:50|967.4|967.2|967.4|967|967.4|967.2|967.2|967|1159
1628512380000|2021-08-09 12:33:00||967.2||967.2||967.2||967.2|0
1628512390000|2021-08-09 12:33:10|967.2|967|967.2|967|967.2|967|967.2|967|855
1628512430000|2021-08-09 12:33:50|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|3575
1628512440000|2021-08-09 12:34:00|967.2|967|967.2|966.8|967.2|967|967|966.8|8863
1628512470000|2021-08-09 12:34:30|967||967||967.2||967||2262
1628512490000|2021-08-09 12:34:50|967.2|967|967.6|967.2|967.6|967.2|967.2|967|4629
1628512500000|2021-08-09 12:35:00|967.4||967.4||967.4||967.4||0
1628512510000|2021-08-09 12:35:10||967||967||967||967|1088
1628512520000|2021-08-09 12:35:20|967.2|966.8|967|966.8|967.2|966.8|967|966.8|746
1628512560000|2021-08-09 12:36:00|967.2|967|967.4|967|967.4|967|967.2|967|142
1628512570000|2021-08-09 12:36:10|967.2|966.8|967.2|967|967.2|967|967.2|966.8|0
1628512580000|2021-08-09 12:36:20|967.4|967.2|967.4|967|967.4|967.2|967.4|967|856
1628512610000|2021-08-09 12:36:50|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967.2|5329
1628512620000|2021-08-09 12:37:00|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967|197
1628512640000|2021-08-09 12:37:20||967.4||967.4||967.4||967.4|0
1628512650000|2021-08-09 12:37:30|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|815
1628512660000|2021-08-09 12:37:40||967.6||967.6||967.6||967.6|0
1628512680000|2021-08-09 12:38:00|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|4627
1628512730000|2021-08-09 12:38:50|967.6||967.6||967.6||967.6||2046
1628512740000|2021-08-09 12:39:00|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|236
1628512750000|2021-08-09 12:39:10|||||||||768
1628512760000|2021-08-09 12:39:20|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|627
1628512790000|2021-08-09 12:39:50|967.8||967.8||967.8||967.8||0
1628512800000|2021-08-09 12:40:00||967.6||967.4||967.6||967.4|0
1628512810000|2021-08-09 12:40:10|967.6||967.6||967.6||967.6||532
1628512820000|2021-08-09 12:40:20|||||||||1113
1628512830000|2021-08-09 12:40:30|967.8||967.8||967.8||967.8||142
1628512890000|2021-08-09 12:41:30|||||||||827
1628512910000|2021-08-09 12:41:50||967.6||967.6||967.6||967.6|0
1628512930000|2021-08-09 12:42:10|968|967.8|968.2|968|968.2|968|968|967.8|11653
1628512940000|2021-08-09 12:42:20|968.4|968.2|968|967.6|968.6|968.2|968|967.6|9137
1628512950000|2021-08-09 12:42:30|967.8|967.4|967.8|967.6|967.8|967.6|967.6|967.4|4938
1628512960000|2021-08-09 12:42:40|967.6|967.4|967.6|967.2|967.6|967.4|967.4|967.2|1170
1628512970000|2021-08-09 12:42:50|967.4|967.4|967.4|967.2|967.4|967.4|967.4|967.2|1060
1628512980000|2021-08-09 12:43:00|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|0
1628512990000|2021-08-09 12:43:10|967.8|967.2|967.8|967.4|967.8|967.6|967.8|967.2|6939
1628513010000|2021-08-09 12:43:30|968|967.6|968.2|967.8|968.2|967.8|968|967.6|0
1628513050000|2021-08-09 12:44:10||968||968||968||968|0
1628513060000|2021-08-09 12:44:20|968|967.8|968.2|968|968.2|968|968|967.8|1079
1628513070000|2021-08-09 12:44:30|968.4||968.4||968.4||968.4||0
1628513080000|2021-08-09 12:44:40|968.2||968.4||968.4||968.2||0
1628513100000|2021-08-09 12:45:00|968.6|968.2|969.2|969|969.2|969|968.6|968|7085
1628513110000|2021-08-09 12:45:10|969|968.8|969|968.6|969|968.8|969|968.6|389
1628513120000|2021-08-09 12:45:20|968.8||968.8||968.8||968.8||0
1628513130000|2021-08-09 12:45:30|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.2|11398
1628513150000|2021-08-09 12:45:50|968.6|968.2|968.4|968|968.8|968.2|968.4|968|6712
1628513160000|2021-08-09 12:46:00|968.2|967.8|968|967.6|968.4|967.8|968|967.6|412
1628513180000|2021-08-09 12:46:20||967.8||967.6||967.8||967.6|0
1628513220000|2021-08-09 12:47:00|968.2|967.8|968.2|968|968.2|968|968.2|967.8|98
1628513260000|2021-08-09 12:47:40|968|967.8|968|967.6|968|967.8|968|967.6|323
1628513270000|2021-08-09 12:47:50||967.8||967.8||967.8||967.8|0
1628513280000|2021-08-09 12:48:00|968.2|967.6|968.2|967.8|968.2|968|968.2|967.6|4208
1628513330000|2021-08-09 12:48:50|||||||||1075
1628513340000|2021-08-09 12:49:00|968.4|968|968.4|968|968.4|968.2|968.4|968|2736
1628513350000|2021-08-09 12:49:10|968.6|968.2|968.6|968.4|968.8|968.6|968.6|968.2|332
1628513360000|2021-08-09 12:49:20|968.8||968.6||968.8||968.6||1
1628513370000|2021-08-09 12:49:30|968.8||968.8||968.8||968.8||0
1628513400000|2021-08-09 12:50:00|969|968.6|969|968.6|969|968.6|969|968.6|2173
1628513410000|2021-08-09 12:50:10||968.8||968.6||968.8||968.6|11
1628513440000|2021-08-09 12:50:40|969.2|968.8|969.2|968.8|969.2|969|969.2|968.6|22569
1628513450000|2021-08-09 12:50:50|969|968.6|969|968.6|969.2|968.6|969|968.6|0
1628513460000|2021-08-09 12:51:00||968.8||968.8||968.8||968.8|0
1628513470000|2021-08-09 12:51:10|969.2|968.6|968.8|968.4|969.2|968.6|968.6|968.4|5144
1628513480000|2021-08-09 12:51:20|969|968.6|969|968.6|969|968.6|969|968.6|609
1628513500000|2021-08-09 12:51:40|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|8
1628513520000|2021-08-09 12:52:00|969|968.6|969|968.6|969|968.6|969|968.6|2712
1628513550000|2021-08-09 12:52:30||968.8||968.8||968.8||968.8|7
1628513560000|2021-08-09 12:52:40|969.2|969|969.2|968.8|969.2|969|969.2|968.8|1234
1628513580000|2021-08-09 12:53:00||969||969||969||969|14708
1628513590000|2021-08-09 12:53:10|||||||||2711
1628513600000|2021-08-09 12:53:20|969.4|969.2|969.4|969|969.4|969.2|969.4|969|19221
1628513610000|2021-08-09 12:53:30|969.2|968.8|969.2|968.8|969.2|968.8|969|968.8|1650
1628513620000|2021-08-09 12:53:40|||||||||2063
1628513640000|2021-08-09 12:54:00|969.4|969|969.4|969|969.4|969|969.2|969|0
1628513660000|2021-08-09 12:54:20|969.2|968.8|969.2|968.8|969.2|968.8|969|968.8|169
1628513670000|2021-08-09 12:54:30|969.4|969|969.2|968.8|969.4|969|969.2|968.8|0
1628513700000|2021-08-09 12:55:00||969||969||969||969|1909
1628513710000|2021-08-09 12:55:10|969.4||969.4||969.4||969.2||2750
1628513740000|2021-08-09 12:55:40|969.2|968.8|969|968.8|969.2|969|969|968.8|4189
1628513760000|2021-08-09 12:56:00||968.6||968.8||968.8||968.6|1385
1628513770000|2021-08-09 12:56:10|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|1045
1628513780000|2021-08-09 12:56:20|||||||||1050
1628513790000|2021-08-09 12:56:30|968.6|968.4|968.8|968.6|968.8|968.6|968.6|968.4|572
1628513810000|2021-08-09 12:56:50|969|968.8|969|968.8|969|968.8|969|968.8|4666
1628513850000|2021-08-09 12:57:30|968.8|968.6|969|968.6|969|968.6|968.8|968.6|953
1628513870000|2021-08-09 12:57:50||968.8||968.8||968.8||968.8|0
1628513940000|2021-08-09 12:59:00|||||||||5419
1628513950000|2021-08-09 12:59:10|||||||||1522
1628513980000|2021-08-09 12:59:40|969.2|969|969.2|968.8|969.2|969|969|968.8|1387
1628513990000|2021-08-09 12:59:50|||||||||3767
1628514000000|2021-08-09 13:00:00|969.4|969|970|969.8|970|969.8|969.4|969|12435
1628514010000|2021-08-09 13:00:10|969.8|969.6|969.8|969.4|969.8|969.6|969.6|969.4|2515
1628514020000|2021-08-09 13:00:20|970|969.6|969.8|969.4|970|969.6|969.8|969.4|1529
1628514030000|2021-08-09 13:00:30|969.6|969.2|969.6|969.2|969.6|969.2|969.4|969.2|5040
1628514040000|2021-08-09 13:00:40|969.4||969.4||969.4||969.4||0
1628514050000|2021-08-09 13:00:50|||||||||175
1628514060000|2021-08-09 13:01:00|||||||||100
1628514080000|2021-08-09 13:01:20|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|1033
1628514120000|2021-08-09 13:02:00|969.8|969.6|969.6|969.4|969.8|969.6|969.6|969.4|6034
1628514130000|2021-08-09 13:02:10|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|314
1628514150000|2021-08-09 13:02:30|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|7424
1628514170000|2021-08-09 13:02:50|969.4|969|969.4|969.2|969.4|969.2|969.4|969|1090
1628514180000|2021-08-09 13:03:00|||||||||28
1628514190000|2021-08-09 13:03:10|||||||||754
1628514200000|2021-08-09 13:03:20||969||969||969||969|18
1628514210000|2021-08-09 13:03:30|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969.2|76
1628514220000|2021-08-09 13:03:40||969.2||969.2||969.2||969.2|725
1628514230000|2021-08-09 13:03:50|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.2|5047
1628514240000|2021-08-09 13:04:00|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|140
1628514250000|2021-08-09 13:04:10|970|969.4|970|969.6|970|969.8|970|969.4|523
1628514260000|2021-08-09 13:04:20|969.8||970||970||969.8||32
1628514290000|2021-08-09 13:04:50|969.8||969.8||969.8||969.8||0
1628514300000|2021-08-09 13:05:00|970||969.8||970||969.8||0
1628514310000|2021-08-09 13:05:10|970|969.8|970|969.8|970|969.8|970|969.8|1846
1628514330000|2021-08-09 13:05:30|970.2|969.6|970.6|970.4|970.6|970.4|970.2|969.6|103482
1628514340000|2021-08-09 13:05:40|970.4|970.2|970.4|970.2|970.6|970.2|970.4|970.2|4322
1628514360000|2021-08-09 13:06:00|970.6||970.6||970.6||970.6||4489
1628514370000|2021-08-09 13:06:10|970.4|970.4|970|969.8|970.6|970.4|970|969.8|10327
1628514390000|2021-08-09 13:06:30|970.2|970|970.4|970|970.4|970|970.2|970|3801
1628514400000|2021-08-09 13:06:40|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970|0
1628514410000|2021-08-09 13:06:50|970.4|970.4|970.6|970.2|970.6|970.4|970.4|970.2|3282
1628514430000|2021-08-09 13:07:10||970.4||970.4||970.4||970.4|4238
1628514440000|2021-08-09 13:07:20|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|3377
1628514450000|2021-08-09 13:07:30|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|2092
1628514500000|2021-08-09 13:08:20|970.4|970|970.2|970|970.4|970|970.2|970|3549
1628514540000|2021-08-09 13:09:00|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970.2|2697
1628514550000|2021-08-09 13:09:10|||||||||1876
1628514560000|2021-08-09 13:09:20|970.8|970.6|971.2|970.8|971.2|970.8|970.6|970.4|13232
1628514580000|2021-08-09 13:09:40|971|970.6|970.8|970.4|971.2|970.6|970.8|970.4|5911
1628514590000|2021-08-09 13:09:50|971|970.6|971|970.6|971|970.6|971|970.6|0
1628514600000|2021-08-09 13:10:00|970.8|970.4|970.8|970.4|971|970.4|970.8|970.4|1990
1628514620000|2021-08-09 13:10:20|971|970.6|970.8|970.6|971|970.6|970.8|970.6|221
1628514640000|2021-08-09 13:10:40|971|970.8|971|970.6|971|970.8|971|970.6|2735
1628514670000|2021-08-09 13:11:10|||||||||1489
1628514720000|2021-08-09 13:12:00|971.2|970.8|971.2|970.8|971.2|971|971|970.8|2077
1628514730000|2021-08-09 13:12:10|971|970.6|971|970.6|971|970.6|970.8|970.6|347
1628514740000|2021-08-09 13:12:20|970.8||970.8||970.8||970.8||0
1628514760000|2021-08-09 13:12:40|970.6|970.4|970.4|970.2|970.8|970.4|970.4|970.2|7070
1628514770000|2021-08-09 13:12:50|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|219
1628514780000|2021-08-09 13:13:00|970.4|970.2|970.6|970.2|970.6|970.2|970.2|970|1353
1628514790000|2021-08-09 13:13:10|970.4||970.6||970.6||970.4||0
1628514840000|2021-08-09 13:14:00|970.4|970|970.2|970|970.4|970.2|970.2|970|1300
1628514850000|2021-08-09 13:14:10|970.4|969.8|970|969.6|970.4|969.8|970|969.6|3158
1628514920000|2021-08-09 13:15:20||969.8||969.8||969.8||969.8|0
1628514930000|2021-08-09 13:15:30||969.6||969.8||969.8||969.6|0
1628514940000|2021-08-09 13:15:40|969.8|969.6|969.8|969.6|969.8|969.8|969.8|969.6|0
1628514950000|2021-08-09 13:15:50|970|969.8|970.2|969.8|970.2|969.8|970|969.6|35
1628514960000|2021-08-09 13:16:00|970||970||970||970||0
1628514980000|2021-08-09 13:16:20|970.2|970|970.2|970|970.2|970|970.2|969.8|956
1628514990000|2021-08-09 13:16:30|970.4|969.8|970.4|970|970.4|970|970.4|969.8|23
1628515000000|2021-08-09 13:16:40|970.6|970.2|970.6|970.2|970.6|970.2|970.4|970.2|1
1628515020000|2021-08-09 13:17:00|||||||||518
1628515030000|2021-08-09 13:17:10|970.4|970|970.2|970|970.6|970|970.2|970|3898
1628515050000|2021-08-09 13:17:30|970.4|969.8|970.4|970|970.4|970.2|970.2|969.8|1567
1628515070000|2021-08-09 13:17:50|||||||||658
1628515110000|2021-08-09 13:18:30|970.2|970.2|970.4|970.2|970.4|970.2|970.2|970.2|0
1628515120000|2021-08-09 13:18:40|||||||||1702
1628515130000|2021-08-09 13:18:50|970.6|970|970.4|970|970.6|970|970.2|970|13354
1628515140000|2021-08-09 13:19:00|970.2|969.8|970.2|969.8|970.2|969.8|970|969.8|1922
1628515150000|2021-08-09 13:19:10||970||970||970||970|0
1628515160000|2021-08-09 13:19:20|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|0
1628515170000|2021-08-09 13:19:30|970.6||970.6||970.6||970.6||1800
1628515190000|2021-08-09 13:19:50|970.4||970.4||970.4||970.4||0
1628515210000|2021-08-09 13:20:10|970.2|970|970.2|970|970.2|970|970.2|970|933
1628515220000|2021-08-09 13:20:20|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970|221
1628515230000|2021-08-09 13:20:30|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|2839
1628515240000|2021-08-09 13:20:40|970.8|970.4|971|970.6|971|970.6|970.8|970.2|6035
1628515270000|2021-08-09 13:21:10|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.6|13546
1628515290000|2021-08-09 13:21:30|971.4|971|971.2|971|971.4|971|971.2|971|3813
1628515300000|2021-08-09 13:21:40|971.4||971.4||971.4||971.4||851
1628515310000|2021-08-09 13:21:50|971.2||971.2||971.2||971.2||0
1628515320000|2021-08-09 13:22:00|971|970.8|971|970.8|971|970.8|971|970.8|4275
1628515330000|2021-08-09 13:22:10|971.2|971|971.2|970.8|971.2|971|971.2|970.8|479
1628515350000|2021-08-09 13:22:30|||||||||253
1628515360000|2021-08-09 13:22:40||971||970.8||971||970.8|2000
1628515370000|2021-08-09 13:22:50|971||971||971||971||450
1628515380000|2021-08-09 13:23:00|970.8|970.6|970.6|970.4|970.8|970.6|970.6|970.4|524
1628515390000|2021-08-09 13:23:10|||||||||530
1628515400000|2021-08-09 13:23:20|970.8|970.6|971|970.6|971|970.8|970.8|970.6|723
1628515410000|2021-08-09 13:23:30||970.8||970.8||970.8||970.8|0
1628515420000|2021-08-09 13:23:40|||||||||352
1628515430000|2021-08-09 13:23:50|971.2|971|971|970.8|971.2|971|971|970.8|544
1628515440000|2021-08-09 13:24:00|970.8|970.6|971.2|970.8|971.2|971|970.8|970.6|4444
1628515500000|2021-08-09 13:25:00||971||971||971||971|0
1628515510000|2021-08-09 13:25:10||970.8||971||971||970.8|1633
1628515520000|2021-08-09 13:25:20|971|970.8|971|970.8|971|970.8|971|970.8|717
1628515540000|2021-08-09 13:25:40|||||||||1030
1628515550000|2021-08-09 13:25:50|971.2||971.2||971.2||971.2||3059
1628515560000|2021-08-09 13:26:00|971||971||971||971||39
1628515570000|2021-08-09 13:26:10|971.2|970.6|970.8|970.6|971.2|970.6|970.8|970.6|7389
1628515580000|2021-08-09 13:26:20|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|4483
1628515590000|2021-08-09 13:26:30|971|970.6|971|970.6|971|970.8|970.8|970.6|3686
1628515600000|2021-08-09 13:26:40|970.8|970.4|970.2|970|971|970.4|970.2|970|22694
1628515610000|2021-08-09 13:26:50|970.4|970.2|970|969.6|970.4|970.2|969.8|969.6|15149
1628515620000|2021-08-09 13:27:00|969.8|969.8|970|969.6|970|969.8|969.8|969.6|2265
1628515630000|2021-08-09 13:27:10|969.8|969.4|969.6|969.4|969.8|969.6|969.6|969.4|3589
1628515640000|2021-08-09 13:27:20|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.4|11
1628515660000|2021-08-09 13:27:40|970|969.4|970|969.6|970.2|969.8|969.8|969.4|7537
1628515680000|2021-08-09 13:28:00|970.2|969.8|970.2|970|970.4|970|970.2|969.6|3061
1628515700000|2021-08-09 13:28:20|||||||||658
1628515720000|2021-08-09 13:28:40|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|3052
1628515730000|2021-08-09 13:28:50|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|1024
1628515740000|2021-08-09 13:29:00|970.4|970.2|970.4|970.2|970.6|970.2|970.4|970.2|3253
1628515760000|2021-08-09 13:29:20|970.6||970.6||970.6||970.6||0
1628515790000|2021-08-09 13:29:50|970.4||970.4||970.4||970.4||541
1628515800000|2021-08-09 13:30:00|970.6|970|970|969.8|970.6|970|969.6|969.4|19260
1628515810000|2021-08-09 13:30:10|970.2|969.6|970.2|970|970.2|970|970.2|969.6|3
1628515820000|2021-08-09 13:30:20|970.4|970.2|969.8|969.4|970.6|970.2|969.6|969.4|5861
1628515830000|2021-08-09 13:30:30|970|969.6|969.8|969.4|970|969.8|969.8|969.4|3621
1628515840000|2021-08-09 13:30:40|969.6|969.2|969.2|969|969.6|969.2|969.2|969|6504
1628515850000|2021-08-09 13:30:50|969.4|969.2|970|969.6|970|969.8|969.4|969|4291
1628515860000|2021-08-09 13:31:00|969.8|969.4|969.2|969|969.8|969.6|969.2|969|19525
1628515870000|2021-08-09 13:31:10|969|968.8|968.8|968.4|969|968.8|968.6|968.4|5876
1628515880000|2021-08-09 13:31:20|968.6|968.6|969|968.6|969|968.8|968.6|968.4|10500
1628515890000|2021-08-09 13:31:30|968.8|968.4|968.6|968.4|968.8|968.4|968.6|968.4|1500
1628515900000|2021-08-09 13:31:40|968.4|968.2|968.4|968.2|968.6|968.2|968.4|968.2|891
1628515910000|2021-08-09 13:31:50|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|4615
1628515920000|2021-08-09 13:32:00|968.4|968|968.4|968.2|968.6|968.2|968|967.8|17754
1628515930000|2021-08-09 13:32:10|968.6|968|968.6|968.4|968.8|968.6|968.6|968|5595
1628515940000|2021-08-09 13:32:20|968.4|968.2|968.6|968.2|968.6|968.4|968.4|968.2|818
1628515950000|2021-08-09 13:32:30|968.4|968|968.2|967.8|968.4|968|968|967.8|4660
1628515960000|2021-08-09 13:32:40|968.4|968|968.2|968|968.4|968.2|968.2|968|7389
1628515970000|2021-08-09 13:32:50|968|967.8|967.6|967.2|968|967.8|967.2|966.8|11549
1628515980000|2021-08-09 13:33:00|967.4|967|967.4|967.2|967.4|967.2|967.2|967|1075
1628515990000|2021-08-09 13:33:10|967.6|967.4|967.6|967.2|967.8|967.4|967.4|967.2|80
1628516000000|2021-08-09 13:33:20|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|3432
1628516010000|2021-08-09 13:33:30|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|1025
1628516020000|2021-08-09 13:33:40|967.8|967.4|967.8|967.6|968|967.8|967.8|967.4|7333
1628516030000|2021-08-09 13:33:50|967.6|967.4|967.6|967.4|967.6|967.4|967.4|967.2|1367
1628516040000|2021-08-09 13:34:00|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|1163
1628516050000|2021-08-09 13:34:10|967.6||967.8||967.8||967.6||0
1628516060000|2021-08-09 13:34:20|967.6|967.6|967.8|967.6|967.8|967.6|967.6|967.6|0
1628516070000|2021-08-09 13:34:30|967.6|967.4|967.6|967.4|967.6|967.4|967.4|967.2|7481
1628516080000|2021-08-09 13:34:40|967.4|967.2|966.8|966.6|967.4|967.4|966.6|966.4|16139
1628516090000|2021-08-09 13:34:50|967|966.8|966.6|966.2|967|966.8|966.6|966.2|5009
1628516100000|2021-08-09 13:35:00|966.4|966|966|965.6|966.4|966|966|965.6|3739
1628516110000|2021-08-09 13:35:10|966.2|965.8|966.8|966.6|967|966.6|966.2|965.8|12144
1628516120000|2021-08-09 13:35:20|967|966.8|967.4|967.2|967.6|967.2|967|966.6|2295
1628516130000|2021-08-09 13:35:30|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.2|0
1628516150000|2021-08-09 13:35:50|967.6|967.2|968.2|967.8|968.2|967.8|967.6|967.2|6062
1628516160000|2021-08-09 13:36:00|968.4|968|968.8|968.4|969|968.6|968.4|968|5936
1628516170000|2021-08-09 13:36:10|969|968.2|968.6|968.2|969|968.6|968.4|968|10684
1628516180000|2021-08-09 13:36:20|968.4|968.4|968.8|968.4|968.8|968.4|968.4|968.4|10
1628516190000|2021-08-09 13:36:30|969|968.6|968.8|968.4|969.2|968.8|968.8|968.4|4950
1628516200000|2021-08-09 13:36:40|||||||||1475
1628516210000|2021-08-09 13:36:50|968.6|968.2|968.4|968|968.8|968.2|968.4|968|9679
1628516220000|2021-08-09 13:37:00|968.2|967.8|967.8|967.6|968.4|968|967.8|967.6|1766
1628516230000|2021-08-09 13:37:10|968|967.8|968.6|968.2|968.6|968.2|968|967.8|444
1628516240000|2021-08-09 13:37:20|968.8|968.4|969.4|969|969.4|969|968.6|968.4|2454
1628516250000|2021-08-09 13:37:30|969.6|969.2|969.8|969.4|969.8|969.6|969.6|969.2|2003
1628516260000|2021-08-09 13:37:40|969.6|969.2|969.6|969.2|969.6|969.4|969.4|969.2|2332
1628516270000|2021-08-09 13:37:50|969.4|969|969.4|969|969.4|969|969.4|969|440
1628516280000|2021-08-09 13:38:00|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969.2|1551
1628516290000|2021-08-09 13:38:10|969.8|969.6|969.6|969.2|970|969.6|969.6|969.2|4034
1628516300000|2021-08-09 13:38:20|969.4|969|969|968.8|969.4|969|969|968.6|4913
1628516310000|2021-08-09 13:38:30|968.8|968.6|968.6|968.2|969|968.6|968.6|968.2|2351
1628516320000|2021-08-09 13:38:40|968.4|968|968.6|968.2|968.6|968.2|968.2|968|964
1628516330000|2021-08-09 13:38:50|968.4|968|968.4|968|968.6|968.2|968.2|967.8|12
1628516340000|2021-08-09 13:39:00|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968|2588
1628516350000|2021-08-09 13:39:10|968.4|968|968.4|968|968.6|968|968.2|968|2520
1628516360000|2021-08-09 13:39:20|968.2|968.2|968.6|968.2|968.6|968.2|968.2|968|1419
1628516370000|2021-08-09 13:39:30|||||||||86
1628516380000|2021-08-09 13:39:40|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.2|473
1628516390000|2021-08-09 13:39:50||968.6||968.6||968.6||968.6|0
1628516400000|2021-08-09 13:40:00|968.6|968.4|968.2|967.8|968.6|968.4|968.2|967.8|13359
1628516410000|2021-08-09 13:40:10|968|967.6|968|967.6|968|967.8|967.8|967.6|3619
1628516420000|2021-08-09 13:40:20|967.8|967.8|968|967.6|968|967.8|967.6|967.4|159
1628516430000|2021-08-09 13:40:30|967.8|967.4|968.2|968|968.2|968|967.4|967.2|6932
1628516450000|2021-08-09 13:40:50|968.4|968.2|968.2|967.8|968.4|968.2|968|967.8|3175
1628516470000|2021-08-09 13:41:10|968.4|968|968.2|968|968.4|968|968.2|967.8|1098
1628516480000|2021-08-09 13:41:20|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968|311
1628516490000|2021-08-09 13:41:30|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|3964
1628516500000|2021-08-09 13:41:40|968.8|968.4|968.8|968.4|968.8|968.6|968.8|968.2|223
1628516510000|2021-08-09 13:41:50|968.6|968.2|968.6|968.2|968.6|968.2|968.4|968.2|522
1628516520000|2021-08-09 13:42:00|968.4|968|968|967.6|968.6|968.2|968|967.6|6641
1628516530000|2021-08-09 13:42:10|968.2|967.8|967.8|967.4|968.2|968|967.6|967.4|6781
1628516540000|2021-08-09 13:42:20|968|967.6|968.2|967.8|968.2|968|968|967.4|10216
1628516550000|2021-08-09 13:42:30|968.4|968|968|967.8|968.4|968|968|967.6|9407
1628516560000|2021-08-09 13:42:40|968.2|968|968|967.6|968.2|968|968|967.6|2233
1628516570000|2021-08-09 13:42:50|968.2|967.8|968.2|967.8|968.2|968|968.2|967.6|2348
1628516580000|2021-08-09 13:43:00|968.4|968|969.4|969|969.4|969|968.4|967.8|13816
1628516590000|2021-08-09 13:43:10|969.2||969.4||969.4||969.2||0
1628516600000|2021-08-09 13:43:20|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|1355
1628516620000|2021-08-09 13:43:40|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.2|5028
1628516630000|2021-08-09 13:43:50|970|969.8|970.4|970|970.4|970|970|969.8|21421
1628516640000|2021-08-09 13:44:00||970.2||970.2||970.2||970.2|0
1628516650000|2021-08-09 13:44:10|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|775
1628516660000|2021-08-09 13:44:20|970.8|970.6|971|970.6|971|970.6|970.8|970.6|6742
1628516670000|2021-08-09 13:44:30|971.2|970.8|971.4|971|971.4|971|971.2|970.8|3891
1628516690000|2021-08-09 13:44:50|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|12124
1628516730000|2021-08-09 13:45:30|972|971.6|972|971.8|972|971.8|972|971.4|38466
1628516740000|2021-08-09 13:45:40|972.2|972|972|971.8|972.2|972|972|971.8|36986
1628516750000|2021-08-09 13:45:50|971.8|971.6|972|971.6|972|971.8|971.8|971.6|11368
1628516760000|2021-08-09 13:46:00|971.8|971.4|971.8|971.4|972|971.6|971.8|971.4|2580
1628516770000|2021-08-09 13:46:10|||||||||730
1628516790000|2021-08-09 13:46:30|972|971.6|972.2|971.8|972.2|971.8|972|971.4|6305
1628516800000|2021-08-09 13:46:40||972||971.8||972||971.8|1818
1628516810000|2021-08-09 13:46:50|972.4|972|972.4|972.2|972.4|972.2|972.4|971.8|546
1628516820000|2021-08-09 13:47:00|972.2|972|972.2|971.8|972.2|972|972|971.8|12185
1628516830000|2021-08-09 13:47:10|972|971.6|971.8|971.4|972.2|971.6|971.8|971.4|5214
1628516840000|2021-08-09 13:47:20|972|971.6|972.2|971.8|972.2|971.8|972|971.6|657
1628516850000|2021-08-09 13:47:30|972|971.6|971.8|971.4|972.2|971.6|971.8|971.4|3584
1628516860000|2021-08-09 13:47:40|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|1517
1628516870000|2021-08-09 13:47:50||971.4||971.4||971.4||971.4|294
1628516880000|2021-08-09 13:48:00|971.4|971.2|970.8|970.6|971.6|971.2|970.6|970.4|8248
1628516890000|2021-08-09 13:48:10|971|970.8|971.2|970.8|971.4|971.2|971|970.6|6502
1628516900000|2021-08-09 13:48:20|971.4|971|971.4|971|971.4|971|971.2|971|1000
1628516910000|2021-08-09 13:48:30|971.2|970.8|971.2|970.8|971.2|970.8|971|970.8|9101
1628516920000|2021-08-09 13:48:40|971.4|971|971.4|971|971.4|971|971.4|971|0
1628516930000|2021-08-09 13:48:50|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971.2|2546
1628516940000|2021-08-09 13:49:00|971.4|971|970.8|970.4|971.4|971|970.8|970.4|1048
1628516950000|2021-08-09 13:49:10|970.6||970.6||970.6||970.6||110
1628516960000|2021-08-09 13:49:20|970.8|970.2|970.8|970.4|970.8|970.6|970.8|970.2|1223
1628517010000|2021-08-09 13:50:10|970.6|970.2|970.4|970|970.6|970.4|970|969.8|10796
1628517020000|2021-08-09 13:50:20|970.2||970.2||970.2||970.2||0
1628517030000|2021-08-09 13:50:30|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970|950
1628517040000|2021-08-09 13:50:40|970.6|970|970.8|970.4|970.8|970.6|970.6|970|3844
1628517050000|2021-08-09 13:50:50|970.6|970.2|970.6|970.2|970.8|970.4|970.4|970.2|926
1628517060000|2021-08-09 13:51:00|970.8|970.4|971.4|971|971.4|971|970.8|970.4|22233
1628517070000|2021-08-09 13:51:10|971.2|970.8|971|970.6|971.2|971|971|970.6|3578
1628517080000|2021-08-09 13:51:20|971.2|970.8|971.4|971|971.4|971|971.2|970.8|155
1628517090000|2021-08-09 13:51:30|||||||||2600
1628517120000|2021-08-09 13:52:00|971.2|970.8|970.8|970.4|971.2|970.8|970.6|970.2|6898
1628517130000|2021-08-09 13:52:10|970.6|970.2|970.2|969.8|970.6|970.2|969.8|969.6|15473
1628517140000|2021-08-09 13:52:20|970|969.6|969.8|969.4|970|969.6|969.8|969.4|1356
1628517150000|2021-08-09 13:52:30|970|969.6|970.2|969.8|970.2|969.8|970|969.6|1885
1628517160000|2021-08-09 13:52:40|970||970||970||970||1986
1628517170000|2021-08-09 13:52:50|970.2|970|969.4|969|970.2|970|969.4|969|3858
1628517190000|2021-08-09 13:53:10|969.2|968.8|969|968.8|969.2|968.8|969|968.6|483
1628517200000|2021-08-09 13:53:20|969.2|969|969.2|968.8|969.2|969|969|968.8|1885
1628517220000|2021-08-09 13:53:40|969|968.6|969|968.6|969.2|968.6|969|968.6|681
1628517230000|2021-08-09 13:53:50|969.2|968.8|969.4|969|969.4|969|969.2|968.8|1471
1628517260000|2021-08-09 13:54:20|969.2|969.2|969.4|969|969.4|969.2|969.2|969|2433
1628517270000|2021-08-09 13:54:30|969.6|969.2|969.6|969.4|969.6|969.4|969.4|969.2|2435
1628517280000|2021-08-09 13:54:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|3590
1628517290000|2021-08-09 13:54:50|969.6|969.2|968.8|968.6|969.8|969.2|968.6|968.4|22042
1628517300000|2021-08-09 13:55:00|969|968.8|969|968.6|969.2|968.8|968.6|968.2|1302
1628517310000|2021-08-09 13:55:10||968.8||968.8||968.8||968.8|0
1628517320000|2021-08-09 13:55:20|969.2|968.6|969.2|969|969.2|969|969|968.6|4652
1628517330000|2021-08-09 13:55:30|969|968.8|969|968.6|969|968.8|968.4|968.2|8037
1628517340000|2021-08-09 13:55:40|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|1069
1628517350000|2021-08-09 13:55:50|969||969||969.2||969||0
1628517360000|2021-08-09 13:56:00|969.2|969|969.2|969|969.2|969|969.2|969|1511
1628517370000|2021-08-09 13:56:10|969|968.8|969.2|968.8|969.2|968.8|969|968.8|1846
1628517400000|2021-08-09 13:56:40|969.4|969|969.6|969.2|969.6|969.2|969.4|968.8|2845
1628517430000|2021-08-09 13:57:10|969.4|969|969.6|969.2|969.6|969.2|969.2|969|4239
1628517450000|2021-08-09 13:57:30|969.4|969|969.6|969.2|969.6|969.4|969.4|969|3101
1628517490000|2021-08-09 13:58:10|||||||||658
1628517500000|2021-08-09 13:58:20|969.8|969.4|970|969.6|970|969.8|969.8|969.2|3097
1628517520000|2021-08-09 13:58:40|970.2|969.8|970.4|970|970.4|970|970.2|969.6|7866
1628517530000|2021-08-09 13:58:50|970.6|970.2|971|970.6|971|970.8|970.6|970.2|7690
1628517550000|2021-08-09 13:59:10|971.2|970.8|971.4|971|971.4|971|971.2|970.8|0
1628517560000|2021-08-09 13:59:20||971.2||971||971.2||971|1506
1628517580000|2021-08-09 13:59:40|971.6|971.2|971.6|971.4|971.8|971.4|971.4|971|3129
1628517600000|2021-08-09 14:00:00|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|11353
1628517630000|2021-08-09 14:00:30|971.4||971.6||971.6||971.4||500
1628517640000|2021-08-09 14:00:40||971.4||971.4||971.4||971.4|0
1628517650000|2021-08-09 14:00:50|||||||||658
1628517660000|2021-08-09 14:01:00|971.8|971.6|972.6|972.2|972.6|972.2|971.8|971.6|11048
1628517680000|2021-08-09 14:01:20|||||||||844
1628517690000|2021-08-09 14:01:30|972.8|972.4|972.8|972.6|972.8|972.6|972.8|972.2|318
1628517700000|2021-08-09 14:01:40|973|972.8|972.6|972.2|973|972.8|972.6|972.2|8795
1628517720000|2021-08-09 14:02:00|972.4|972.4|972|971.8|972.4|972.4|972|971.6|6193
1628517730000|2021-08-09 14:02:10|971.8|971.6|972|971.8|972|971.8|971.8|971.4|4231
1628517740000|2021-08-09 14:02:20||971.6||971.8||971.8||971.6|1099
1628517750000|2021-08-09 14:02:30|972.2|972|972.2|972|972.4|972|972.2|972|193
1628517760000|2021-08-09 14:02:40|972|971.8|972|971.6|972|971.8|972|971.6|2157
1628517770000|2021-08-09 14:02:50|972.2|971.8|972.2|971.8|972.2|972|972.2|971.8|1227
1628517780000|2021-08-09 14:03:00|972|971.6|972|971.6|972|971.6|972|971.6|1742
1628517790000|2021-08-09 14:03:10|971.8|971.4|971.8|971.4|971.8|971.4|971|970.8|13363
1628517800000|2021-08-09 14:03:20|972|971.6|971.8|971.6|972|971.6|971.8|971.6|0
1628517810000|2021-08-09 14:03:30|972|971.8|971.4|971.2|972|971.8|971.4|971.2|18464
1628517830000|2021-08-09 14:03:50|971.6|971|971.6|971.4|971.6|971.4|971.4|971|18614
1628517850000|2021-08-09 14:04:10|||||||||20
1628517860000|2021-08-09 14:04:20|971.8|971.6|971.8|971.4|971.8|971.6|971.6|971.4|3914
1628517880000|2021-08-09 14:04:40|971.6|971.2|971|970.6|971.8|971.2|971|970.6|4182
1628517900000|2021-08-09 14:05:00|971.2|970.8|971.4|971|971.4|971.2|971.2|970.8|4445
1628517920000|2021-08-09 14:05:20|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971.2|3207
1628517930000|2021-08-09 14:05:30|971.8|971.4|972|971.6|972|971.8|971.8|971.4|2009
1628517940000|2021-08-09 14:05:40|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|2840
1628517950000|2021-08-09 14:05:50|972|972|972|971.8|972|972|972|971.8|286
1628517960000|2021-08-09 14:06:00|972.2|972|971.8|971.4|972.2|972|971.6|971.4|6804
1628517970000|2021-08-09 14:06:10|972|971.6|972|971.6|972|971.6|972|971.6|329
1628517980000|2021-08-09 14:06:20|971.8|971.8|972.2|971.8|972.2|972|971.8|971.6|1966
1628517990000|2021-08-09 14:06:30|972|971.6|972|971.6|972|971.6|971.8|971.6|187
1628518000000|2021-08-09 14:06:40|971.8||972||972||971.8||0
1628518030000|2021-08-09 14:07:10|||||||||1842
1628518040000|2021-08-09 14:07:20|972.2|971.8|972.2|971.8|972.2|971.8|972|971.6|4364
1628518050000|2021-08-09 14:07:30|972.4|972|972.4|972|972.4|972.2|972.2|971.8|10505
1628518060000|2021-08-09 14:07:40|972.2|971.8|972|971.8|972.2|971.8|972|971.8|1123
1628518070000|2021-08-09 14:07:50|971.8|971.6|971.6|971.4|971.8|971.6|971.6|971.4|4931
1628518080000|2021-08-09 14:08:00|971.8|971.6|972|971.8|972|971.8|971.8|971.6|606
1628518090000|2021-08-09 14:08:10|971.8|971.6|971.8|971.6|971.8|971.6|971.6|971.4|2805
1628518100000|2021-08-09 14:08:20|972|971.8|972|971.8|972|971.8|972|971.6|403
1628518110000|2021-08-09 14:08:30|972.2|971.6|972.2|971.8|972.4|972|972.2|971.6|6796
1628518120000|2021-08-09 14:08:40|972||972.2||972.2||972||300
1628518130000|2021-08-09 14:08:50|972|971.6|971.8|971.6|972|971.6|971.8|971.6|10644
1628518150000|2021-08-09 14:09:10|972||972||972||972||223
1628518160000|2021-08-09 14:09:20|971.8|971.8|971.8|971.6|971.8|971.8|971.8|971.6|0
1628518170000|2021-08-09 14:09:30|972|971.8|971.8|971.4|972.2|971.8|971.6|971.4|4840
1628518200000|2021-08-09 14:10:00|971.6|971.2|971.2|970.8|971.8|971.2|971|970.8|2578
1628518210000|2021-08-09 14:10:10|971.4|971|971.8|971.4|971.8|971.6|971.4|971|7225
1628518230000|2021-08-09 14:10:30|971.6||971.8||971.8||971.6||639
1628518250000|2021-08-09 14:10:50|971.6|971.2|971.4|971|971.6|971.2|971|970.8|12105
1628518260000|2021-08-09 14:11:00|971.2|970.8|971.2|971|971.2|971|971.2|970.8|1867
1628518270000|2021-08-09 14:11:10|971.4|970.8|971|970.6|971.4|970.8|970.8|970.6|9710
1628518280000|2021-08-09 14:11:20|970.8||971||971||970.8||1016
1628518290000|2021-08-09 14:11:30|971.2|970.8|970.4|970|971.2|970.8|970.4|970|7441
1628518300000|2021-08-09 14:11:40|970.2|969.8|970|969.6|970.4|969.8|969.8|969.6|7163
1628518310000|2021-08-09 14:11:50|970.2|969.8|970.4|970|970.4|970|970.2|969.8|3981
1628518320000|2021-08-09 14:12:00|970.2|969.8|970.4|970|970.4|970|970|969.8|6350
1628518330000|2021-08-09 14:12:10|970.2|969.8|970|969.6|970.4|969.8|969.8|969.6|2393
1628518350000|2021-08-09 14:12:30|970.2|969.8|970.2|969.8|970.2|970|970.2|969.8|3705
1628518360000|2021-08-09 14:12:40|970.4|970|970.4|970|970.4|970.2|970.4|970|1069
1628518380000|2021-08-09 14:13:00|970.6|970.2|970.8|970.4|970.8|970.6|970.6|970|4899
1628518390000|2021-08-09 14:13:10|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970|222
1628518400000|2021-08-09 14:13:20|970.2|970|970.2|969.8|970.2|970|970|969.8|4277
1628518410000|2021-08-09 14:13:30|970.4|970|970.4|970|970.4|970|970.2|969.8|0
1628518430000|2021-08-09 14:13:50|||||||||1100
1628518440000|2021-08-09 14:14:00|970.2|969.8|969.8|969.6|970.2|969.8|969.4|969.2|17733
1628518450000|2021-08-09 14:14:10|970||969.8||970||969.8||0
1628518460000|2021-08-09 14:14:20|970||970||970||970||303
1628518490000|2021-08-09 14:14:50|969.8||969.8||969.8||969.8||0
1628518500000|2021-08-09 14:15:00|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|6437
1628518510000|2021-08-09 14:15:10|969.8|969.4|969.8|969.6|970|969.6|969.8|969.4|1442
1628518530000|2021-08-09 14:15:30|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|1616
1628518540000|2021-08-09 14:15:40|969.6||969.6||969.6||969.6||0
1628518550000|2021-08-09 14:15:50|969.8||969.8||969.8||969.8||1012
1628518560000|2021-08-09 14:16:00|969.6|969.2|969.6|969.2|969.8|969.2|969.4|969.2|2410
1628518570000|2021-08-09 14:16:10|969.8|969.4|969.6|969.4|969.8|969.6|969.6|969.4|1918
1628518580000|2021-08-09 14:16:20|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969.2|756
1628518600000|2021-08-09 14:16:40|969.8|969.4|969.6|969.4|969.8|969.6|969.6|969.2|782
1628518620000|2021-08-09 14:17:00|969.8|969.6|969.6|969.4|969.8|969.6|969.6|969.4|4831
1628518630000|2021-08-09 14:17:10|969.8|969.6|970|969.6|970|969.8|969.8|969.6|132
1628518640000|2021-08-09 14:17:20|970.2|969.8|970.2|969.8|970.2|970|970.2|969.8|5816
1628518670000|2021-08-09 14:17:50|970|969.6|969.8|969.6|970|969.8|969.8|969.6|6488
1628518680000|2021-08-09 14:18:00|970||970||970||970||0
1628518690000|2021-08-09 14:18:10|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|413
1628518710000|2021-08-09 14:18:30|970||970.2||970.2||970||3600
1628518730000|2021-08-09 14:18:50|970|970|970.4|970.2|970.4|970.2|970|969.8|8224
1628518740000|2021-08-09 14:19:00|970.6|970.4|970.2|970|970.6|970.4|970.2|970|3509
1628518750000|2021-08-09 14:19:10|970.4|970.2|971|970.6|971.2|971|970.4|970|33678
1628518760000|2021-08-09 14:19:20|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|3133
1628518780000|2021-08-09 14:19:40|970.6|970.2|970|969.8|970.6|970.2|970|969.8|2560
1628518790000|2021-08-09 14:19:50|||||||||10
1628518800000|2021-08-09 14:20:00|970.2|970|970.2|970|970.2|970|970.2|970|9
1628518810000|2021-08-09 14:20:10|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970.2|3855
1628518820000|2021-08-09 14:20:20|970.8|970.2|970.4|970.2|970.8|970.2|970.4|970.2|3328
1628518830000|2021-08-09 14:20:30|970.6|970.4|970.6|970.4|970.8|970.6|970.6|970.4|5876
1628518840000|2021-08-09 14:20:40|970.8||970.8||970.8||970.8||0
1628518860000|2021-08-09 14:21:00|970.6|970.6|970.2|970|970.6|970.6|970.2|970|21613
1628518870000|2021-08-09 14:21:10|970.4|970.2|970.4|970|970.4|970.2|970.2|970|16091
1628518890000|2021-08-09 14:21:30|970.2|969.8|970.2|969.8|970.2|970|970|969.8|237
1628518900000|2021-08-09 14:21:40||970||970||970||970|0
1628518920000|2021-08-09 14:22:00|970|969.8|970.2|969.8|970.2|970|970|969.8|202
1628518930000|2021-08-09 14:22:10|970|970|970.2|969.8|970.2|970|970|969.8|38
1628518970000|2021-08-09 14:22:50||970||970||970||970|15047
1628518980000|2021-08-09 14:23:00|970|969.8|970.2|970|970.2|970|970|969.8|4926
1628518990000|2021-08-09 14:23:10|970|969.8|970.2|969.8|970.2|970|970|969.8|841
1628519000000|2021-08-09 14:23:20||970||970||970||970|0
1628519010000|2021-08-09 14:23:30|||||||||1537
1628519020000|2021-08-09 14:23:40|||||||||3963
1628519030000|2021-08-09 14:23:50|970.4|970.2|970.4|970|970.4|970.2|970.4|970|101
1628519040000|2021-08-09 14:24:00||970.2||970||970.2||970|2692
1628519060000|2021-08-09 14:24:20|970.6|970.2|970.6|970.4|970.6|970.4|970.4|970.2|4182
1628519070000|2021-08-09 14:24:30|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|7
1628519080000|2021-08-09 14:24:40|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|1934
1628519100000|2021-08-09 14:25:00|970.6|970.2|970.2|969.8|970.8|970.2|970|969.8|14456
1628519110000|2021-08-09 14:25:10|970|969.6|969.6|969.2|970.2|969.6|969.6|969.2|7798
1628519120000|2021-08-09 14:25:20|969.4|969.4|970|969.6|970.2|969.8|969.4|969.2|6329
1628519130000|2021-08-09 14:25:30|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|0
1628519160000|2021-08-09 14:26:00|969.6|969.6|970.2|969.8|970.2|969.8|969.6|969.6|4790
1628519170000|2021-08-09 14:26:10|970|970|970.2|970|970.2|970|970|970|0
1628519180000|2021-08-09 14:26:20||969.8||969.8||969.8||969.8|620
1628519190000|2021-08-09 14:26:30|970||970||970||970||0
1628519200000|2021-08-09 14:26:40|||||||||1464
1628519210000|2021-08-09 14:26:50|970.2|970|970.2|969.8|970.2|970|970.2|969.8|130
1628519220000|2021-08-09 14:27:00|970|969.6|969.8|969.4|970.2|969.6|969.6|969.4|6488
1628519230000|2021-08-09 14:27:10|969.6|969.6|969.8|969.4|969.8|969.6|969.6|969.4|7
1628519280000|2021-08-09 14:28:00|969.6|969.2|969.6|969.2|969.8|969.2|969.4|969.2|900
1628519290000|2021-08-09 14:28:10|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|142
1628519300000|2021-08-09 14:28:20|||||||||100
1628519310000|2021-08-09 14:28:30|969.6|969.2|969.4|969.2|969.8|969.2|969.4|969.2|456
1628519320000|2021-08-09 14:28:40|969.2|969|969.4|969|969.4|969|969.2|969|2063
1628519340000|2021-08-09 14:29:00|969.2|968.8|969|968.8|969.4|969|969|968.6|1553
1628519350000|2021-08-09 14:29:10|968.8|968.6|969.4|969|969.4|969.2|968.8|968.4|10114
1628519360000|2021-08-09 14:29:20|969.2|969.2|969.4|969|969.6|969.2|969.2|969|2213
1628519380000|2021-08-09 14:29:40|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|6
1628519390000|2021-08-09 14:29:50|969.4|969|969.4|969|969.4|969.2|969.2|968.8|90
1628519400000|2021-08-09 14:30:00|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|176
1628519410000|2021-08-09 14:30:10|969||969||969||969||0
1628519420000|2021-08-09 14:30:20|968.8|968.6|969|968.6|969|968.6|968.8|968.6|4472
1628519430000|2021-08-09 14:30:30|968.8||968.8||968.8||968.8||0
1628519460000|2021-08-09 14:31:00|968.6|968.4|968.2|967.8|968.6|968.4|968|967.8|7857
1628519470000|2021-08-09 14:31:10|968.4|968|968.6|968.2|968.6|968.2|968.2|968|309
1628519480000|2021-08-09 14:31:20|968.4|968.4|968.6|968.4|968.6|968.4|968.4|968.4|0
1628519500000|2021-08-09 14:31:40|968.8|968.6|968.8|968.4|968.8|968.6|968.8|968.4|15
1628519510000|2021-08-09 14:31:50|968.6|968.6|968.8|968.4|968.8|968.6|968.6|968.4|2473
1628519520000|2021-08-09 14:32:00|969|968.6|969|968.8|969|968.8|968.8|968.6|945
1628519530000|2021-08-09 14:32:10|968.8|968.6|969.2|969|969.2|969|968.8|968.6|3385
1628519540000|2021-08-09 14:32:20|969.4|968.8|969.2|968.8|969.4|968.8|969|968.8|2837
1628519550000|2021-08-09 14:32:30||969||969||969||969|100
1628519560000|2021-08-09 14:32:40|969.4||969.4||969.4||969.4||1144
1628519570000|2021-08-09 14:32:50||969.2||969.2||969.2||969.2|122
1628519580000|2021-08-09 14:33:00||969||969||969||969|1485
1628519590000|2021-08-09 14:33:10|969.6|969.2|969.6|969.4|969.8|969.4|969.6|969.2|88
1628519600000|2021-08-09 14:33:20|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969.2|863
1628519610000|2021-08-09 14:33:30|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|853
1628519620000|2021-08-09 14:33:40|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1628519630000|2021-08-09 14:33:50|969.4|969|969.2|968.8|969.4|969|969|968.8|9747
1628519640000|2021-08-09 14:34:00||969||968.8||969||968.8|0
1628519670000|2021-08-09 14:34:30|969|969|969.2|968.8|969.2|969|969|968.8|1612
1628519690000|2021-08-09 14:34:50||969||968.8||969||968.8|0
1628519720000|2021-08-09 14:35:20|969.4|969|969.4|969|969.4|969|969.4|969|626
1628519730000|2021-08-09 14:35:30|969.2|969.2|969.2|968.8|969.4|969.2|969.2|968.8|10367
1628519740000|2021-08-09 14:35:40|969.4|969|969.4|969|969.4|969|969.4|969|261
1628519750000|2021-08-09 14:35:50|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969.2|3207
1628519760000|2021-08-09 14:36:00|969.4|969.2|969.4|969|969.4|969.2|969.2|969|2127
1628519770000|2021-08-09 14:36:10|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969.2|158
1628519780000|2021-08-09 14:36:20|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969|3389
1628519800000|2021-08-09 14:36:40|969.4|969|969.4|969|969.6|969.2|969.2|969|9971
1628519810000|2021-08-09 14:36:50|969.6|969.2|969.4|969|969.6|969.2|969.4|969|0
1628519820000|2021-08-09 14:37:00|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|830
1628519830000|2021-08-09 14:37:10|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.6|3
1628519840000|2021-08-09 14:37:20|970|969.8|970|969.8|970.2|970|970|969.8|12788
1628519850000|2021-08-09 14:37:30|969.8|969.6|970|969.6|970|969.6|969.8|969.6|819
1628519860000|2021-08-09 14:37:40|969.8|969.4|969.8|969.6|970|969.6|969.8|969.4|4197
1628519870000|2021-08-09 14:37:50|||||||||67
1628519880000|2021-08-09 14:38:00|970|969.4|969.8|969.4|970|969.4|969.4|969|9357
1628519890000|2021-08-09 14:38:10|969.6|969.6|969.8|969.4|969.8|969.6|969.6|969.4|8
1628519900000|2021-08-09 14:38:20|969.6|969.2|969.4|969|969.8|969.2|969.4|969|2360
1628519910000|2021-08-09 14:38:30|969.2||969.2||969.4||969.2||167
1628519930000|2021-08-09 14:38:50|||||||||359
1628519940000|2021-08-09 14:39:00|969.4||969.4||969.4||969.4||154
1628519970000|2021-08-09 14:39:30|969.2|969.2|969.6|969.4|969.6|969.4|969.2|969|3175
1628519980000|2021-08-09 14:39:40|969.8|969.6|969.6|969.2|970|969.6|969.6|969.2|8271
1628519990000|2021-08-09 14:39:50||969.4||969.2||969.4||969.2|425
1628520000000|2021-08-09 14:40:00||969.4||969.4||969.4||969.4|77
1628520010000|2021-08-09 14:40:10|||||||||1000
1628520020000|2021-08-09 14:40:20||969.2||969.2||969.2||969.2|0
1628520030000|2021-08-09 14:40:30|969.4||969.6||969.6||969.4||0
1628520050000|2021-08-09 14:40:50|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.4|188
1628520060000|2021-08-09 14:41:00|970||969.8||970||969.8||804
1628520070000|2021-08-09 14:41:10|970||970||970||970||0
1628520080000|2021-08-09 14:41:20|969.8||969.8||969.8||969.8||0
1628520090000|2021-08-09 14:41:30||969.4||969.4||969.6||969.4|11435
1628520100000|2021-08-09 14:41:40|970|969.6|970|969.6|970|969.6|970|969.6|906
1628520120000|2021-08-09 14:42:00||969.8||969.8||969.8||969.8|346
1628520130000|2021-08-09 14:42:10||969.6||969.6||969.8||969.6|1410
1628520160000|2021-08-09 14:42:40||969.8||969.8||969.8||969.6|1755
1628520180000|2021-08-09 14:43:00|970.2|970|970.6|970.4|970.6|970.4|970.2|970|7408
1628520190000|2021-08-09 14:43:10|970.4|970.2|970.4|970.2|970.6|970.4|970.4|970.2|6579
1628520200000|2021-08-09 14:43:20|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|0
1628520210000|2021-08-09 14:43:30|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|2762
1628520230000|2021-08-09 14:43:50||970.4||970.6||970.6||970.4|452
1628520240000|2021-08-09 14:44:00|971|970.8|971|970.8|971|970.8|971|970.8|13889
1628520250000|2021-08-09 14:44:10|971.2|971|971.2|970.8|971.2|971|971|970.8|1077
1628520270000|2021-08-09 14:44:30|971|971|971.2|970.8|971.2|971|971|970.8|2910
1628520300000|2021-08-09 14:45:00|971|970.6|971|970.6|971.2|970.6|970.8|970.6|10811
1628520330000|2021-08-09 14:45:30||970.8||970.8||970.8||970.8|790
1628520340000|2021-08-09 14:45:40|971.2|971|971.2|971|971.2|971|971.2|971|214
1628520350000|2021-08-09 14:45:50|971|970.8|971|970.8|971.2|970.8|971|970.8|4532
1628520360000|2021-08-09 14:46:00|971.2|971|971.2|971|971.2|971|971.2|971|1198
1628520380000|2021-08-09 14:46:20|971.4|971.2|971.4|971.2|971.6|971.2|971.4|971.2|1483
1628520390000|2021-08-09 14:46:30|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|292
1628520400000|2021-08-09 14:46:40|971.6|971.2|971.4|971.2|971.6|971.4|971.4|971.2|2882
1628520410000|2021-08-09 14:46:50|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|289
1628520420000|2021-08-09 14:47:00|971.4|971.2|971.4|971|971.4|971.2|971.4|971|6121
1628520430000|2021-08-09 14:47:10|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971.2|567
1628520440000|2021-08-09 14:47:20|971.6|971.4|971.6|971.4|971.6|971.4|971.4|971.2|10621
1628520450000|2021-08-09 14:47:30|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|4832
1628520460000|2021-08-09 14:47:40|971.4||971.6||971.6||971.4||0
1628520490000|2021-08-09 14:48:10|||||||||2000
1628520510000|2021-08-09 14:48:30||971.4||971.4||971.4||971.4|4222
1628520530000|2021-08-09 14:48:50|971.4|971.2|971.2|971|971.6|971.4|971.2|971|5453
1628520540000|2021-08-09 14:49:00|||||||||146
1628520560000|2021-08-09 14:49:20|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|1505
1628520570000|2021-08-09 14:49:30|971.6|971.4|971.6|971.2|971.6|971.4|971.4|971.2|4608
1628520580000|2021-08-09 14:49:40|971.4|971|971.4|971|971.4|971.2|971.2|971|997
1628520590000|2021-08-09 14:49:50|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971.2|811
1628520600000|2021-08-09 14:50:00|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|356
1628520610000|2021-08-09 14:50:10|||||||||2932
1628520630000|2021-08-09 14:50:30|971.8|971.6|971.6|971.4|971.8|971.6|971.6|971.4|8923
1628520650000|2021-08-09 14:50:50|971.4|971.2|971.6|971.2|971.6|971.4|971.4|971.2|7702
1628520660000|2021-08-09 14:51:00|971.8|971.4|971.8|971.4|971.8|971.6|971.6|971.4|3021
1628520670000|2021-08-09 14:51:10|||||||||1944
1628520680000|2021-08-09 14:51:20|971.6|971.6|971.6|971.4|971.6|971.6|971.6|971.4|2251
1628520700000|2021-08-09 14:51:40|971.4|971.2|971.4|971.2|971.6|971.2|971.4|971.2|2125
1628520710000|2021-08-09 14:51:50|||||||||703
1628520720000|2021-08-09 14:52:00|971.6||971.6||971.6||971.4||726
1628520730000|2021-08-09 14:52:10|971.4||971.6||971.6||971.4||437
1628520760000|2021-08-09 14:52:40|971.4||971.4||971.4||971.4||1000
1628520770000|2021-08-09 14:52:50|971.6||971.6||971.6||971.6||633
1628520780000|2021-08-09 14:53:00||971.4||971.4||971.4||971.4|1128
1628520790000|2021-08-09 14:53:10|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|4194
1628520800000|2021-08-09 14:53:20|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|1795
1628520810000|2021-08-09 14:53:30|971.6||971.8||971.8||971.6||17
1628520830000|2021-08-09 14:53:50|||||||||658
1628520840000|2021-08-09 14:54:00|971.6||971.8||971.8||971.6||1000
1628520850000|2021-08-09 14:54:10|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971.2|10915
1628520860000|2021-08-09 14:54:20|||||||||3
1628520870000|2021-08-09 14:54:30|||||||||1005
1628520880000|2021-08-09 14:54:40|971.6|971.4|971.6|971.2|971.8|971.4|971.6|971.2|12861
1628520890000|2021-08-09 14:54:50|971.4||971.4||971.4||971.4||0
1628520900000|2021-08-09 14:55:00|||||||||198
1628520910000|2021-08-09 14:55:10|971.6|971.4|971.8|971.4|971.8|971.4|971.4|971.4|1603
1628520920000|2021-08-09 14:55:20|971.6|971.2|971.6|971.4|971.6|971.4|971.6|971.2|2529
1628520930000|2021-08-09 14:55:30|971.8||971.8||971.8||971.8||0
1628520960000|2021-08-09 14:56:00|||||||||658
1628520970000|2021-08-09 14:56:10||971.6||971.6||971.6||971.6|506
1628520990000|2021-08-09 14:56:30|972|971.8|972|971.8|972|971.8|972|971.8|1964
1628521000000|2021-08-09 14:56:40|971.8|971.6|971.8|971.6|972|971.6|971.8|971.6|5033
1628521010000|2021-08-09 14:56:50|||||||||866
1628521020000|2021-08-09 14:57:00|||||||||1000
1628521040000|2021-08-09 14:57:20|||||||||3184
1628521050000|2021-08-09 14:57:30|971.6|971.4|971.6|971.4|971.6|971.6|971.6|971.4|1198
1628521060000|2021-08-09 14:57:40|971.8|971.6|971.8|971.4|971.8|971.6|971.6|971.4|49
1628521070000|2021-08-09 14:57:50||971.6||971.4||971.6||971.4|0
1628521080000|2021-08-09 14:58:00||971.6||971.6||971.6||971.6|0
1628521090000|2021-08-09 14:58:10|||||||||3015
1628521100000|2021-08-09 14:58:20||971.4||971.4||971.6||971.4|5287
1628521110000|2021-08-09 14:58:30|972|971.6|972|971.8|972.2|972|972|971.4|16456
1628521120000|2021-08-09 14:58:40|972.2|971.6|972.2|971.8|972.2|971.8|972|971.6|485
1628521130000|2021-08-09 14:58:50|972.4|972|972.4|972|972.4|972.2|972.4|972|541
1628521140000|2021-08-09 14:59:00|972.2|972.2|972.2|972|972.2|972.2|972.2|972|739
1628521160000|2021-08-09 14:59:20|972.4|972.2|972.4|972.2|972.4|972.2|972.2|972.2|179
1628521170000|2021-08-09 14:59:30|972.6||972.6||972.6||972.6||348
1628521180000|2021-08-09 14:59:40|972.4|972.4|972.4|972.2|972.4|972.4|972.4|972.2|17
1628521190000|2021-08-09 14:59:50|||||||||788
1628521200000|2021-08-09 15:00:00|972.2|972|972.2|972|972.2|972|972.2|972|5884
1628521210000|2021-08-09 15:00:10|||||||||623
1628521220000|2021-08-09 15:00:20|||||||||658
1628521240000|2021-08-09 15:00:40|||||||||816
1628521250000|2021-08-09 15:00:50|972|971.8|972|971.8|972|971.8|972|971.8|840
1628521260000|2021-08-09 15:01:00|972.2|972|972.2|972|972.2|972|972|971.8|1500
1628521280000|2021-08-09 15:01:20|||||||||91
1628521290000|2021-08-09 15:01:30|972.4|972.2|972.4|972|972.4|972.2|972.2|972|1552
1628521310000|2021-08-09 15:01:50|||||||||658
1628521320000|2021-08-09 15:02:00|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972|3447
1628521330000|2021-08-09 15:02:10|972.6|972.2|972.6|972.4|972.6|972.4|972.6|972.2|1102
1628521340000|2021-08-09 15:02:20|||||||||800
1628521350000|2021-08-09 15:02:30|972.4|972.2|972.6|972.4|972.6|972.4|972.4|972.2|7653
1628521360000|2021-08-09 15:02:40|||||||||2009
1628521370000|2021-08-09 15:02:50|||||||||11991
1628521380000|2021-08-09 15:03:00|972.4|972.2|972|971.8|972.6|972.4|972|971.8|13937
1628521390000|2021-08-09 15:03:10|972.2|972|972.4|972|972.4|972|972.2|972|260
1628521400000|2021-08-09 15:03:20|972.2|971.8|972.2|971.8|972.2|971.8|972|971.8|345
1628521410000|2021-08-09 15:03:30||972||972||972||972|0
1628521420000|2021-08-09 15:03:40|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|133
1628521430000|2021-08-09 15:03:50|972.2|972|972.4|972|972.4|972|972.2|972|363
1628521450000|2021-08-09 15:04:10|972.2|971.8|972|971.8|972.4|971.8|972|971.8|1131
1628521470000|2021-08-09 15:04:30|971.8|971.6|972|971.6|972|971.8|971.8|971.6|3262
1628521480000|2021-08-09 15:04:40||971.8||971.6||971.8||971.6|0
1628521490000|2021-08-09 15:04:50|972.2|971.6|972.2|971.8|972.2|971.8|972.2|971.6|0
1628521530000|2021-08-09 15:05:30|972|971.6|972|971.6|972|971.6|972|971.6|0
1628521540000|2021-08-09 15:05:40|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|595
1628521550000|2021-08-09 15:05:50|972|971.6|972.2|971.8|972.2|971.8|972|971.6|0
1628521560000|2021-08-09 15:06:00|972|971.6|971.6|971.2|972|971.6|971.6|971.2|1984
1628521570000|2021-08-09 15:06:10|971.8|971|971.8|971.2|971.8|971.2|971.8|971|0
1628521580000|2021-08-09 15:06:20|971.6|971|971.6|971|971.6|971.2|971.4|970.8|114
1628521600000|2021-08-09 15:06:40|971.4|970.8|971.4|970.8|971.4|970.8|971.4|970.8|0
1628521620000|2021-08-09 15:07:00|971.8|971.4|972|971.4|972|971.4|971.6|971.2|1208
1628521630000|2021-08-09 15:07:10|972.2|971.6|972.2|971.6|972.2|971.6|972.2|971.6|0
1628521680000|2021-08-09 15:08:00|972|971.4|972|971.4|972|971.4|972|971.4|0
1628521690000|2021-08-09 15:08:10|971.2|971.6|971.2|970.8|971.2|971.6|971.2|970.6|7215
1628521700000|2021-08-09 15:08:20|971|970.4|971.2|970.6|971.4|970.8|970.8|970.4|2351
1628521710000|2021-08-09 15:08:30|971|970.4|971.4|970.8|971.4|970.8|971|970.4|0
1628521720000|2021-08-09 15:08:40|971.2|970.6|971.2|970.6|971.2|970.6|971.2|970.6|0
1628521730000|2021-08-09 15:08:50||970.8||970.8||970.8||970.8|0
1628521740000|2021-08-09 15:09:00|971.4|971|971.2|970.8|971.4|971|971.2|970.8|0
1628521750000|2021-08-09 15:09:10|971|970.6|971.2|970.8|971.2|970.8|971|970.6|790
1628521760000|2021-08-09 15:09:20|971|970.4|971|970.4|971|970.4|971|970.4|81
1628521770000|2021-08-09 15:09:30|971.2|970.6|971.2|970.8|971.2|970.8|971|970.6|378
1628521780000|2021-08-09 15:09:40|971.4|970.6|971|970.6|971.4|971|971|970.6|1599
1628521790000|2021-08-09 15:09:50|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|0
1628521800000|2021-08-09 15:10:00|971|970.6|971|970.6|971|970.6|971|970.6|221
1628521810000|2021-08-09 15:10:10|971.2|970.8|970.8|970.4|971.2|970.8|970.8|970.4|0
1628521820000|2021-08-09 15:10:20|971|970.6|971|970.6|971|970.6|971|970.6|177
1628521830000|2021-08-09 15:10:30|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|1452
1628521840000|2021-08-09 15:10:40|970.6|970|970.4|970|970.8|970.2|970.4|970|878
1628521860000|2021-08-09 15:11:00|970.6|970.2|970.4|970|970.6|970.2|970.4|970|809
1628521870000|2021-08-09 15:11:10|970.8|970.2|970.6|970.2|970.8|970.4|970.6|970.2|1500
1628521880000|2021-08-09 15:11:20|970.4|970|970.6|970.2|970.6|970.2|970.4|970|634
1628521890000|2021-08-09 15:11:30|970.4|970|970|969.4|970.6|970.2|970|969.4|1271
1628521900000|2021-08-09 15:11:40|969.8|969.6|969.8|969.4|970|969.6|969.6|969.2|1051
1628521910000|2021-08-09 15:11:50|970.4|969.8|970.2|969.6|970.4|969.8|970.2|969.6|0
1628521920000|2021-08-09 15:12:00|||||||||658
1628521930000|2021-08-09 15:12:10|970.4|969.8|970.2|969.8|970.4|969.8|970.2|969.8|0
1628521950000|2021-08-09 15:12:30|970.4|970|970.2|969.8|970.4|970|970.2|969.8|0
1628521960000|2021-08-09 15:12:40|||||||||1687
1628521970000|2021-08-09 15:12:50|970.4|970|970.6|970.2|970.6|970.2|970.4|970|0
1628521980000|2021-08-09 15:13:00|970.4|969.8|970.2|969.8|970.4|970|970.2|969.8|0
1628521990000|2021-08-09 15:13:10|970.4|970|970|969.6|970.4|970|970|969.6|860
1628522000000|2021-08-09 15:13:20|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|0
1628522010000|2021-08-09 15:13:30|970.4|970|970.4|970|970.4|970|970.4|970|0
1628522020000|2021-08-09 15:13:40|970.6|970.2|971|970.6|971|970.6|970.6|970.2|1800
1628522040000|2021-08-09 15:14:00|970.8|970.4|970.4|970|970.8|970.4|970.4|970|440
1628522050000|2021-08-09 15:14:10|970.6||970.6||970.6||970.4||229
1628522060000|2021-08-09 15:14:20|970.8|970.2|971|970.4|971|970.4|970.8|970.2|150
1628522070000|2021-08-09 15:14:30|970.8|970.2|970.8|970.2|970.8|970.2|970.8|970.2|0
1628522110000|2021-08-09 15:15:10|971|970.4|970.8|970.2|971|970.4|970.8|970.2|658
1628522130000|2021-08-09 15:15:30|971|970.4|970.6|970|971|970.4|970.6|970|88
1628522140000|2021-08-09 15:15:40|970.8|970.2|970.6|970|970.8|970.2|970.6|970|438
1628522150000|2021-08-09 15:15:50|970.4|969.8|970.4|969.8|970.4|969.8|970.2|969.6|1524
1628522160000|2021-08-09 15:16:00|970.2|969.6|970.4|969.8|970.4|969.8|970.2|969.6|1198
1628522170000|2021-08-09 15:16:10|970.2|969.6|970.2|969.8|970.2|969.8|970.2|969.6|0
1628522180000|2021-08-09 15:16:20|970|969.6|970|969.6|970.2|969.8|970|969.6|182
1628522200000|2021-08-09 15:16:40|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|179
1628522210000|2021-08-09 15:16:50|969.8|969.4|970|969.4|970|969.6|969.8|969.2|0
1628522220000|2021-08-09 15:17:00|969.8|969.2|970|969.4|970|969.4|969.8|969.2|1228
1628522260000|2021-08-09 15:17:40|969.8|969.2|970|969.4|970|969.4|969.8|969.2|0
1628522270000|2021-08-09 15:17:50|969.8|969.2|969.8|969.2|969.8|969.2|969.8|969.2|658
1628522280000|2021-08-09 15:18:00|969.4|968.8|969.6|969|969.6|969|969.4|968.8|732
1628522290000|2021-08-09 15:18:10|969.4|968.8|969.4|968.8|969.6|968.8|969.4|968.8|677
1628522300000|2021-08-09 15:18:20|969.6|969|969.6|969.2|969.6|969.2|969.6|969|0
1628522310000|2021-08-09 15:18:30|969.4|968.8|969.4|968.8|969.4|968.8|969.4|968.8|0
1628522320000|2021-08-09 15:18:40|969.6|969|969.6|969|969.6|969|969.6|969|6
1628522330000|2021-08-09 15:18:50|969.4|968.8|969.4|968.8|969.4|968.8|969.4|968.8|251
1628522340000|2021-08-09 15:19:00|969.6|969|969.6|969|969.6|969|969.6|969|0
1628522370000|2021-08-09 15:19:30|969.2|968.6|969.2|968.6|969.2|968.8|969.2|968.6|534
1628522380000|2021-08-09 15:19:40|969|968.4|969|968.4|969.2|968.6|968.8|968.2|200
1628522390000|2021-08-09 15:19:50|||||||||2500
1628578800000|2021-08-10 07:00:00|969|966.8|968.6|967.8|969|967.8|967.8|965|52821
1628578810000|2021-08-10 07:00:10||968||968||968||968|224
1628578820000|2021-08-10 07:00:20|968.4|967.8|966.4|965.8|968.6|967.8|966.4|965.8|6876
1628578830000|2021-08-10 07:00:30|966.6||966.6||966.8||966.6||650
1628578850000|2021-08-10 07:00:50|966.8|966|966.4|965.2|966.8|966|966.4|965.2|2263
1628578860000|2021-08-10 07:01:00|966.2|965|965.8|964.4|966.4|965.2|965|964|5882
1628578880000|2021-08-10 07:01:20|966|964.6|965.6|964.4|966|965|965.6|964.4|2438
1628578910000|2021-08-10 07:01:50|965.4||965.4||965.4||965.4||0
1628578920000|2021-08-10 07:02:00|965.6||965.6||965.6||965.6||0
1628578930000|2021-08-10 07:02:10|965.4|964.6|965.6|964.6|965.6|964.6|965.4|964.6|0
1628578970000|2021-08-10 07:02:50|965.8|964.8|966.8|965.6|966.8|965.6|965.8|964.8|5254
1628578980000|2021-08-10 07:03:00|967|965.8|968|967|968.2|967|967|965.8|1566
1628578990000|2021-08-10 07:03:10|967.8|966.8|967.2|966.4|967.8|966.8|967.2|966.4|4703
1628579010000|2021-08-10 07:03:30|967.4|966.6|968.2|967.2|968.2|967.2|967.4|966.6|3076
1628579020000|2021-08-10 07:03:40|968.4|967.4|968.4|967.4|968.4|967.4|968.4|967.4|0
1628579030000|2021-08-10 07:03:50|968.2|967.2|968|966.8|968.2|967.4|968|966.8|4600
1628579040000|2021-08-10 07:04:00|967.8|967|968|967|968|967|967.8|966.8|1173
1628579050000|2021-08-10 07:04:10|968.2|967.2|967.8|966.8|968.2|967.2|967.8|966.8|259
1628579060000|2021-08-10 07:04:20|967.6|966.6|967.6|966.6|967.6|966.8|967.4|966.4|0
1628579070000|2021-08-10 07:04:30|967.8|966.8|967.8|966.8|967.8|967|967.4|966.6|0
1628579080000|2021-08-10 07:04:40|967.6|966.6|967.8|966.8|968|967|967.6|966.6|259
1628579090000|2021-08-10 07:04:50|967.6|966.6|968|967|968|967|967.6|966.6|0
1628579100000|2021-08-10 07:05:00|967.8|967.2|967.8|967.2|968.2|967.2|967.8|967|0
1628579110000|2021-08-10 07:05:10|968|967.4|968.4|967.6|968.4|967.6|968|967.4|0
1628579120000|2021-08-10 07:05:20|968.2||968.4||968.4||968.2||0
1628579130000|2021-08-10 07:05:30|968.2||968.2||968.2||968.2||0
1628579140000|2021-08-10 07:05:40|968.4||968.4||968.4||968.4||67
1628579150000|2021-08-10 07:05:50|968.2||968.2||968.2||968.2||0
1628579180000|2021-08-10 07:06:20|968|967.4|967|966.6|968|967.4|966.6|966|16469
1628579240000|2021-08-10 07:07:20|966.8|966.2|966.8|966|966.8|966.2|966.6|966|2672
1628579250000|2021-08-10 07:07:30|966.6|965.8|966|965.6|966.6|965.8|966|965.4|341
1628579260000|2021-08-10 07:07:40|||||||||1
1628579270000|2021-08-10 07:07:50|966.2|965.8|966.6|966|966.8|966.2|966.2|965.8|4136
1628579280000|2021-08-10 07:08:00|966.8|966.2|967|966.4|967|966.4|966.8|966.2|1444
1628579300000|2021-08-10 07:08:20|967.2|966.6|968.2|967.6|968.2|967.6|967.2|966.6|603
1628579310000|2021-08-10 07:08:30|968|967.2|968.2|967.6|968.4|967.6|967.6|967.2|6711
1628579320000|2021-08-10 07:08:40|968.4||968.4||968.4||968.2||318
1628579330000|2021-08-10 07:08:50|968.2||968.4||968.4||968.2||397
1628579340000|2021-08-10 07:09:00|968.2|967.8|968.6|968|968.6|968|968.2|967.8|0
1628579350000|2021-08-10 07:09:10|968.4||968.6||968.6||968.4||0
1628579360000|2021-08-10 07:09:20|968|967.8|968|967.6|968.4|967.8|967.8|967.2|7279
1628579370000|2021-08-10 07:09:30|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|1742
1628579390000|2021-08-10 07:09:50|968|967.6|967.8|967.2|968|967.6|967.8|967.2|1396
1628579400000|2021-08-10 07:10:00|967.6||967.8||967.8||967.6||710
1628579410000|2021-08-10 07:10:10|||||||||229
1628579420000|2021-08-10 07:10:20|967.6|967|967|966.6|967.6|967|967|966.6|512
1628579440000|2021-08-10 07:10:40|967.2|966.8|967.6|967|967.6|967.2|967.2|966.8|1442
1628579450000|2021-08-10 07:10:50|967.4|966.8|967.8|967.2|967.8|967.2|967.4|966.8|0
1628579460000|2021-08-10 07:11:00|967.6|967|967.2|966.6|967.6|967|967.2|966.6|0
1628579470000|2021-08-10 07:11:10|967.4|966.8|967.2|966.6|967.4|966.8|967.2|966.6|0
1628579480000|2021-08-10 07:11:20|967.4|966.8|967.6|967|967.8|967.2|967.4|966.8|0
1628579490000|2021-08-10 07:11:30|967.4|966.8|967.2|966.6|967.4|966.8|967|966.6|1987
1628579500000|2021-08-10 07:11:40|967.4|966.8|967.4|966.8|967.4|966.8|967.2|966.6|0
1628579510000|2021-08-10 07:11:50|967.2|966.6|967|966.6|967.2|966.6|966.8|966.6|198
1628579520000|2021-08-10 07:12:00|||||||||77
1628579540000|2021-08-10 07:12:20|967.2|966.8|967.4|967.2|967.4|967.2|967.2|966.6|2527
1628579550000|2021-08-10 07:12:30|967.2|967|967.4|967|967.4|967|967.2|966.8|811
1628579560000|2021-08-10 07:12:40|967.2|966.8|967.2|966.8|967.4|966.8|967.2|966.8|1313
1628579580000|2021-08-10 07:13:00|967.4|967|967.2|966.8|967.4|967|967.2|966.8|1271
1628579590000|2021-08-10 07:13:10|967|966.6|966.2|965.8|967.2|966.6|966.2|965.8|5325
1628579610000|2021-08-10 07:13:30|966.4|966|966.6|966|966.6|966.2|966|965.4|6808
1628579620000|2021-08-10 07:13:40|966.4|966.2|966.8|966.2|966.8|966.2|966.4|966|0
1628579630000|2021-08-10 07:13:50|967|966.4|967|966.4|967|966.4|967|966.4|0
1628579640000|2021-08-10 07:14:00|967.2|966.6|966.8|966.4|967.2|966.6|966.8|966.4|495
1628579660000|2021-08-10 07:14:20|967|966.2|967|966.4|967|966.4|966.6|966.2|575
1628579670000|2021-08-10 07:14:30|966.8|966.6|967.4|966.8|967.6|967|966.8|966.6|0
1628579680000|2021-08-10 07:14:40|967.2|966.6|966.6|966|967.2|966.6|966.4|966|1291
1628579690000|2021-08-10 07:14:50|966.8|966.2|966.8|966.2|966.8|966.2|966.8|966.2|0
1628579710000|2021-08-10 07:15:10|966.6|966|966.4|965.8|966.6|966|966.4|965.8|906
1628579720000|2021-08-10 07:15:20|966.2|965.6|966.4|965.8|966.4|965.8|966.2|965.6|0
1628579730000|2021-08-10 07:15:30|966.2||966.4||966.4||966.2||0
1628579740000|2021-08-10 07:15:40|966.2|965.6|965.6|965.2|966.4|965.6|965.6|965.2|8171
1628579760000|2021-08-10 07:16:00|965.4|965|965.6|965.2|965.8|965.4|965|964.8|17615
1628579770000|2021-08-10 07:16:10|965.4|965|965.2|964.8|965.6|965|965|964.8|3410
1628579780000|2021-08-10 07:16:20|965|964.4|965.2|964.8|965.2|964.8|964.8|964.4|5631
1628579800000|2021-08-10 07:16:40|965.4|965|965.4|965|965.4|965.2|965.4|964.8|9446
1628579810000|2021-08-10 07:16:50|965.2|964.8|964.8|964.4|965.2|965|964.6|964.4|26455
1628579820000|2021-08-10 07:17:00|965|964.6|965|964.4|965|964.6|965|964.4|0
1628579830000|2021-08-10 07:17:10||964.6||964.6||964.6||964.6|0
1628579870000|2021-08-10 07:17:50|965.2|964.8|966|965.8|966|965.8|965.2|964.6|10384
1628579880000|2021-08-10 07:18:00|966.2||966||966.2||966||2340
1628579890000|2021-08-10 07:18:10|965.8|965.6|966.4|966|966.4|966|965.4|965|3729
1628579900000|2021-08-10 07:18:20|966.2|965.8|966.4|965.8|966.4|966|966|965.8|1771
1628579920000|2021-08-10 07:18:40|966.6|966|966.6|966.2|966.6|966.2|966.6|966|1599
1628579940000|2021-08-10 07:19:00|966.8|966.4|967.4|966.8|967.6|967|966.8|966.2|50
1628579950000|2021-08-10 07:19:10|967.6|967|968.4|967.8|968.4|967.8|967.6|967|0
1628579960000|2021-08-10 07:19:20|968.6|968|968.4|968|968.8|968.2|968.2|968|1899
1628579970000|2021-08-10 07:19:30|968.2|967.8|968.2|967.8|968.6|967.8|967.8|967.4|16478
1628579980000|2021-08-10 07:19:40|968.4|967.6|968.4|967.8|968.4|968|968|967.6|1632
1628579990000|2021-08-10 07:19:50|968.2|968|968.8|968.2|968.8|968.2|968.2|968|608
1628580000000|2021-08-10 07:20:00|968.6|968|968.2|967.8|969|968|967.6|967.4|15805
1628580010000|2021-08-10 07:20:10|968.4|967.6|968.2|967.6|968.4|967.8|968.2|967.6|0
1628580020000|2021-08-10 07:20:20|968|967.4|968.4|967.8|968.4|967.8|967.6|967.4|5121
1628580030000|2021-08-10 07:20:30|968.2|968|968.6|968|968.6|968|968.2|968|0
1628580040000|2021-08-10 07:20:40|968.4|967.8|968|967.4|968.4|967.8|967.8|967.4|1789
1628580050000|2021-08-10 07:20:50|967.8|967.2|967.4|966.8|967.8|967.2|967.4|966.8|1107
1628580060000|2021-08-10 07:21:00|967.2|967|967.4|967|967.4|967|967.2|966.6|2850
1628580070000|2021-08-10 07:21:10|967.2||967.2||967.2||967.2||0
1628580080000|2021-08-10 07:21:20|967.4|967.2|967.8|967.4|967.8|967.4|967.4|967|3863
1628580090000|2021-08-10 07:21:30|968|967.6|968|967.4|968|967.8|968|967.4|1575
1628580120000|2021-08-10 07:22:00||967.6||967.6||967.6||967.4|0
1628580130000|2021-08-10 07:22:10|967.8|967.4|967.8|967.4|968|967.6|967.8|967.4|0
1628580140000|2021-08-10 07:22:20|968|967.6|968|967.6|968|967.6|968|967.4|1220
1628580150000|2021-08-10 07:22:30|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|2980
1628580160000|2021-08-10 07:22:40|967.6||967.8||968||967.6||1442
1628580170000|2021-08-10 07:22:50|967.6||967.6||967.6||967.6||0
1628580180000|2021-08-10 07:23:00||967.2||967.2||967.2||967.2|0
1628580200000|2021-08-10 07:23:20|967.8|967.4|968|967.6|968|967.6|967.8|967.4|1645
1628580210000|2021-08-10 07:23:30|968.2|967.8|968.2|968|968.2|968|968.2|967.6|5160
1628580220000|2021-08-10 07:23:40|968|967.8|967.8|967.4|968|967.8|967.8|967.4|3605
1628580230000|2021-08-10 07:23:50|968|967.6|967.8|967.2|968|967.6|967.8|967.2|0
1628580240000|2021-08-10 07:24:00|967.6|967|967.2|966.8|967.6|967|967.2|966.8|1106
1628580250000|2021-08-10 07:24:10||966.6||966.6||966.8||966.6|0
1628580290000|2021-08-10 07:24:50|967|966.8|967.2|966.8|967.2|966.8|966.8|966.8|3919
1628580300000|2021-08-10 07:25:00|967|966.6|967|966.6|967.2|966.6|966.8|966.4|11535
1628580310000|2021-08-10 07:25:10|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1628580320000|2021-08-10 07:25:20|966.6|966.6|967|966.6|967|966.6|966.6|966.6|2582
1628580330000|2021-08-10 07:25:30|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1628580340000|2021-08-10 07:25:40|966.6|966.2|966.6|966.2|966.6|966.4|966.4|966|2374
1628580360000|2021-08-10 07:26:00|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|1222
1628580370000|2021-08-10 07:26:10|966.6|966.2|966.4|966.2|966.8|966.2|966.4|966.2|1000
1628580380000|2021-08-10 07:26:20|966.2|966|966|965.6|966.4|966|965.8|965.4|5026
1628580400000|2021-08-10 07:26:40||965.8||965.8||965.8||965.8|0
1628580410000|2021-08-10 07:26:50|966.2|965.6|966.2|966|966.2|966|966.2|965.6|2474
1628580420000|2021-08-10 07:27:00|966|965.8|966|965.6|966|965.8|966|965.6|1132
1628580430000|2021-08-10 07:27:10|966.2|965.8|966.2|965.8|966.2|966|966|965.6|1476
1628580440000|2021-08-10 07:27:20|966.4|966|966.4|966|966.4|966.2|966.4|966|3273
1628580450000|2021-08-10 07:27:30|966.2|965.8|966.2|965.8|966.4|965.8|966.2|965.8|0
1628580460000|2021-08-10 07:27:40|966.4|966|966.2|966|966.4|966|966.2|966|0
1628580470000|2021-08-10 07:27:50|966|965.8|965.8|965.6|966.2|965.8|965.8|965.6|1445
1628580480000|2021-08-10 07:28:00|966|965.4|965.6|965.2|966|965.4|965.6|965|4455
1628580490000|2021-08-10 07:28:10|965.8|965.4|965.8|965.2|965.8|965.4|965.8|965.2|0
1628580500000|2021-08-10 07:28:20|966|965.4|966.4|966|966.4|966|966|965.4|500
1628580510000|2021-08-10 07:28:30|966.6|966.2|966.6|966.4|966.8|966.4|966.6|966|165
1628580520000|2021-08-10 07:28:40|966|965.6|966.2|966|966.2|966|966|965.6|43340
1628580550000|2021-08-10 07:29:10|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|2910
1628580560000|2021-08-10 07:29:20|966.2|966|966.2|966|966.2|966|966.2|966|0
1628580600000|2021-08-10 07:30:00|966|965.8|965.8|965.6|966.2|965.8|965.8|965.6|1967
1628580610000|2021-08-10 07:30:10|965.6|965.4|965.4|965|965.6|965.4|965.4|965|4067
1628580630000|2021-08-10 07:30:30|965.2|965.2|965.4|965.2|965.4|965.2|965.2|965.2|1928
1628580640000|2021-08-10 07:30:40|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|5854
1628580650000|2021-08-10 07:30:50|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|2198
1628580660000|2021-08-10 07:31:00|966|965.8|966.2|965.8|966.2|965.8|966|965.8|2706
1628580680000|2021-08-10 07:31:20|966|965.6|966|965.6|966|965.6|966|965.6|3138
1628580690000|2021-08-10 07:31:30||965.8||965.8||965.8||965.8|0
1628580700000|2021-08-10 07:31:40|966.2|966|966.4|966|966.4|966|966.2|966|7908
1628580710000|2021-08-10 07:31:50|966.2||966.6||966.6||966.2||0
1628580720000|2021-08-10 07:32:00|966.8|966.2|966.8|966.4|966.8|966.4|966.8|966.2|5087
1628580730000|2021-08-10 07:32:10|967|966.6|967.2|967|967.2|967|967|966.4|1444
1628580740000|2021-08-10 07:32:20|967.4|966.8|966.8|966.4|967.4|967|966.6|966.4|11914
1628580750000|2021-08-10 07:32:30|967|966.6|967|966.6|967|966.6|967|966.6|0
1628580760000|2021-08-10 07:32:40||966.8||966.8||966.8||966.8|0
1628580770000|2021-08-10 07:32:50|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|1182
1628580780000|2021-08-10 07:33:00|967|966.8|967.2|966.8|967.2|966.8|967|966.8|1462
1628580800000|2021-08-10 07:33:20|||||||||1441
1628580810000|2021-08-10 07:33:30|967|966.6|966.8|966.4|967|966.6|966.8|966.4|49
1628580820000|2021-08-10 07:33:40|966.6|966.2|966.6|966.2|966.8|966.2|966.4|966.2|384
1628580840000|2021-08-10 07:34:00|966.8||966.6||966.8||966.4||1695
1628580860000|2021-08-10 07:34:20|966.4|966|966.2|966|966.4|966|966.2|966|0
1628580870000|2021-08-10 07:34:30|966|965.8|965.8|965.4|966|965.8|965.8|965.4|1008
1628580890000|2021-08-10 07:34:50|966|965.6|966.4|966|966.4|966|966|965.4|3243
1628580900000|2021-08-10 07:35:00|966.6|966.2|966.8|966.2|966.8|966.4|966.6|966.2|0
1628580920000|2021-08-10 07:35:20||966.4||966.4||966.4||966.4|0
1628580930000|2021-08-10 07:35:30|967|966.2|967|966.6|967|966.6|966.8|966.2|1220
1628580960000|2021-08-10 07:36:00|967.2|966.8|967.6|967.2|967.6|967.2|967.2|966.6|1659
1628580970000|2021-08-10 07:36:10|967.4||967.4||967.4||967.4||0
1628580980000|2021-08-10 07:36:20|967.6|967|967|966.6|967.6|967|967|966.6|1237
1628581000000|2021-08-10 07:36:40|967.2||967||967.2||967||0
1628581010000|2021-08-10 07:36:50||966.8||966.8||966.8||966.8|0
1628581030000|2021-08-10 07:37:10||966.6||966.6||966.6||966.6|0
1628581060000|2021-08-10 07:37:40|966.8|966.4|966.2|965.8|967|966.4|966.2|965.8|8400
1628581070000|2021-08-10 07:37:50|966.4|966|966.4|966|966.4|966|966.4|966|4340
1628581080000|2021-08-10 07:38:00|966.6|966.2|966.4|966.2|966.6|966.2|966.4|966|2370
1628581090000|2021-08-10 07:38:10|966.6|966.4|967|966.6|967.2|966.6|966.6|966.2|10143
1628581110000|2021-08-10 07:38:30|966.8|966.4|966.4|966.2|966.8|966.4|966.4|966.2|5862
1628581120000|2021-08-10 07:38:40|966.6|966|966.6|966.4|966.6|966.4|966.6|966|4940
1628581130000|2021-08-10 07:38:50||966.2||966.4||966.4||966.2|0
1628581140000|2021-08-10 07:39:00||966.2||966.2||966.2||966.2|0
1628581170000|2021-08-10 07:39:30|966.4|966|966.4|966|966.6|966|966.2|965.8|3417
1628581220000|2021-08-10 07:40:20|966.2|965.8|966|965.6|966.4|965.8|966|965.6|374
1628581240000|2021-08-10 07:40:40||965.8||965.6||965.8||965.6|0
1628581250000|2021-08-10 07:40:50||965.8||965.8||965.8||965.8|0
1628581260000|2021-08-10 07:41:00|966.2|965.6|966.4|966|966.4|966|966.2|965.6|1802
1628581270000|2021-08-10 07:41:10|966.2||966.4||966.4||966.2||0
1628581280000|2021-08-10 07:41:20|966.2||966.2||966.2||966.2||0
1628581300000|2021-08-10 07:41:40|966.4||966.4||966.4||966.4||0
1628581310000|2021-08-10 07:41:50|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|198
1628581320000|2021-08-10 07:42:00|966.6|966.2|966.4|966|966.8|966.2|966.4|966|3261
1628581330000|2021-08-10 07:42:10||966.2||966||966.2||966|0
1628581350000|2021-08-10 07:42:30|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|1913
1628581360000|2021-08-10 07:42:40|967|966.6|967|966.6|967|966.8|967|966.4|1481
1628581370000|2021-08-10 07:42:50|966.8||966.8||966.8||966.8||2472
1628581380000|2021-08-10 07:43:00|967||967||967||967||0
1628581420000|2021-08-10 07:43:40|966.8|966.4|966.8|966.4|967|966.6|966.6|966.4|6274
1628581430000|2021-08-10 07:43:50|967|966.6|968|967.6|968|967.6|967|966.4|4097
1628581440000|2021-08-10 07:44:00|967.8|967.4|968|967.6|968.2|967.8|967.8|967.4|1934
1628581450000|2021-08-10 07:44:10|968.2|967.8|968.2|967.8|968.4|968|968|967.6|3793
1628581470000|2021-08-10 07:44:30|968|967.6|968|967.6|968|967.6|967.8|967.6|5665
1628581480000|2021-08-10 07:44:40|968.2|967.8|968.2|968|968.2|968|968.2|967.8|1257
1628581490000|2021-08-10 07:44:50|968.4|968.2|968.8|968.4|968.8|968.4|968.4|968.2|3783
1628581500000|2021-08-10 07:45:00|969|968.2|968.4|968.2|969|968.2|968.2|968|8617
1628581510000|2021-08-10 07:45:10|968.2|968|968.2|968|968.4|968.2|968.2|968|6142
1628581520000|2021-08-10 07:45:20|968|967.8|968|967.6|968|967.8|967.8|967.4|2276
1628581530000|2021-08-10 07:45:30|967.8|967.4|967.8|967.4|968|967.4|967.8|967.4|0
1628581540000|2021-08-10 07:45:40|968|967.6|968|967.6|968|967.6|968|967.6|3433
1628581560000|2021-08-10 07:46:00||967.8||967.6||967.8||967.6|0
1628581580000|2021-08-10 07:46:20|967.8|967.4|967.6|967.2|968|967.4|967.6|967.2|8126
1628581600000|2021-08-10 07:46:40|967.4|967|966.8|966.6|967.6|967|966.8|966.6|1560
1628581610000|2021-08-10 07:46:50|966.6|966.4|966.8|966.2|966.8|966.4|966.6|966.2|12
1628581620000|2021-08-10 07:47:00||966.4||966.4||966.4||966.4|0
1628581660000|2021-08-10 07:47:40|967|966.6|967|966.8|967|966.8|967|966.4|4790
1628581670000|2021-08-10 07:47:50|967.2|967|967.6|967.2|967.6|967.2|967.2|966.8|1712
1628581690000|2021-08-10 07:48:10|967.8||967.8||967.8||967.8||0
1628581700000|2021-08-10 07:48:20|967.6||967.6||967.6||967.4||0
1628581710000|2021-08-10 07:48:30|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1628581730000|2021-08-10 07:48:50|967.6|967.2|967.6|967.2|967.8|967.2|967.4|967.2|8585
1628581740000|2021-08-10 07:49:00|967.8||967.4||967.8||967.4||6044
1628581750000|2021-08-10 07:49:10|||||||||401
1628581760000|2021-08-10 07:49:20|967.6|967|967.8|967.4|967.8|967.4|967.6|967|1792
1628581780000|2021-08-10 07:49:40|968|967.6|968.2|967.8|968.2|968|968|967.6|1531
1628581790000|2021-08-10 07:49:50|968|967.6|968.4|968|968.4|968.2|968|967.6|4602
1628581800000|2021-08-10 07:50:00|968.2|967.8|968.2|967.8|968.4|967.8|968|967.8|3368
1628581810000|2021-08-10 07:50:10|968||968.2||968.2||968||0
1628581820000|2021-08-10 07:50:20|968.4|968|968.4|968.2|968.4|968.2|968.4|967.8|1055
1628581830000|2021-08-10 07:50:30|968.2|968|968.4|968.2|968.4|968.2|968.2|968|722
1628581850000|2021-08-10 07:50:50|968.6|968.4|968.8|968.6|968.8|968.6|968.6|968.4|555
1628581860000|2021-08-10 07:51:00|969|968.8|969|968.8|969|968.8|969|968.8|911
1628581870000|2021-08-10 07:51:10|969.2|969|969.2|969|969.2|969|969.2|969|8553
1628581880000|2021-08-10 07:51:20|969|968.8|969.2|968.8|969.2|968.8|969|968.8|711
1628581890000|2021-08-10 07:51:30|969.4|969|969.4|969.2|969.4|969.2|969.4|968.8|5057
1628581900000|2021-08-10 07:51:40|969.2|969|969.2|968.8|969.2|969|969|968.8|3532
1628581920000|2021-08-10 07:52:00|969.4||969.4||969.4||969.4||0
1628581930000|2021-08-10 07:52:10||969||969||969||969|500
1628581960000|2021-08-10 07:52:40|||||||||745
1628581990000|2021-08-10 07:53:10|969.2|968.8|968.8|968.4|969.4|968.8|968.6|968.4|91433
1628582000000|2021-08-10 07:53:20|968.6|968.2|968.2|967.8|968.6|968.2|968.2|967.8|14789
1628582010000|2021-08-10 07:53:30|968.4|968|968.4|967.8|968.4|968.2|968.2|967.8|4041
1628582020000|2021-08-10 07:53:40|968.2|968|968.2|967.8|968.2|968|968.2|967.8|954
1628582030000|2021-08-10 07:53:50|968|968|967.8|967.4|968|968|967.8|967.4|1827
1628582040000|2021-08-10 07:54:00|968|967.6|968|967.6|968|967.8|968|967.4|5106
1628582060000|2021-08-10 07:54:20|967.8||968||968||967.8||0
1628582070000|2021-08-10 07:54:30|967.8|967.4|967.4|967|968|967.4|967.4|966.8|5989
1628582080000|2021-08-10 07:54:40|967.2|967.2|967.6|967.2|967.6|967.2|967.2|967.2|939
1628582100000|2021-08-10 07:55:00|967.4|967|967.6|967.2|967.6|967.2|967.4|967|400
1628582110000|2021-08-10 07:55:10|967.4||967.4||967.6||967.4||0
1628582130000|2021-08-10 07:55:30|||||||||2818
1628582140000|2021-08-10 07:55:40|967.6|967.4|967.4|967.2|967.6|967.4|967.4|967.2|8634
1628582150000|2021-08-10 07:55:50|967.6||967.6||967.6||967.6||555
1628582160000|2021-08-10 07:56:00|967.8|967.4|967.8|967.6|968.2|967.8|967.8|967.2|14289
1628582180000|2021-08-10 07:56:20|967.6|967.4|967.6|967.4|967.8|967.4|967.4|967.2|6909
1628582220000|2021-08-10 07:57:00|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|14903
1628582250000|2021-08-10 07:57:30|967.4|967.2|967.2|967|967.4|967.2|967.2|967|1469
1628582260000|2021-08-10 07:57:40|967|966.8|967|966.6|967.2|966.8|967|966.6|4836
1628582270000|2021-08-10 07:57:50|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|1084
1628582280000|2021-08-10 07:58:00|967.4|967|967.4|967|967.4|967|967.4|967|5117
1628582310000|2021-08-10 07:58:30|||||||||1000
1628582320000|2021-08-10 07:58:40|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|5931
1628582330000|2021-08-10 07:58:50|967.6|967.2|967|966.6|967.8|967.2|966.8|966.6|10254
1628582350000|2021-08-10 07:59:10|967.2||967||967.2||967||0
1628582360000|2021-08-10 07:59:20|966.8||967||967||966.8||0
1628582370000|2021-08-10 07:59:30|967.2||967||967.2||967||0
1628582380000|2021-08-10 07:59:40|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|5707
1628582390000|2021-08-10 07:59:50||966||966.2||966.2||966|0
1628582400000|2021-08-10 08:00:00||966||966||966.2||966|0
1628582410000|2021-08-10 08:00:10|966.4|965.8|966.2|965.8|966.4|965.8|966|965.8|553
1628582430000|2021-08-10 08:00:30|966|966|966.4|966.2|966.4|966.2|966|966|672
1628582440000|2021-08-10 08:00:40|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|1943
1628582460000|2021-08-10 08:01:00|966.8|966.4|966.8|966.4|967|966.6|966.8|966.4|809
1628582470000|2021-08-10 08:01:10|967|966.6|967.2|966.6|967.2|966.6|967|966.6|0
1628582480000|2021-08-10 08:01:20|967||967.2||967.2||967||0
1628582500000|2021-08-10 08:01:40||966.8||966.8||966.8||966.8|0
1628582520000|2021-08-10 08:02:00|967.4|967|967.6|967.2|967.8|967.4|967.4|966.8|2877
1628582540000|2021-08-10 08:02:20|||||||||250
1628582550000|2021-08-10 08:02:30|967.4|967.4|967.6|967.2|967.6|967.4|967.4|967.2|1489
1628582560000|2021-08-10 08:02:40|967.8|967.4|968.2|967.8|968.4|967.8|967.8|967.4|3707
1628582570000|2021-08-10 08:02:50|968|967.4|968|967.4|968|967.6|967.8|967.4|601
1628582580000|2021-08-10 08:03:00||967.6||967.6||967.6||967.6|0
1628582600000|2021-08-10 08:03:20|968.2||968||968.2||968||0
1628582610000|2021-08-10 08:03:30|||||||||2230
1628582620000|2021-08-10 08:03:40|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|8925
1628582630000|2021-08-10 08:03:50|968|967.6|968|967.8|968|967.8|968|967.6|2100
1628582640000|2021-08-10 08:04:00|968.2|968|968.2|967.8|968.2|968|968.2|967.8|471
1628582670000|2021-08-10 08:04:30|968||968.2||968.2||968||500
1628582680000|2021-08-10 08:04:40|968.4|968|968.4|968.2|968.6|968.2|968.4|967.8|340
1628582690000|2021-08-10 08:04:50|968.6|968.4|968.8|968.4|969|968.6|968.6|968.4|305
1628582700000|2021-08-10 08:05:00|969|968.6|969|968.6|969|968.8|968.8|968.4|1111
1628582710000|2021-08-10 08:05:10|968.8||968.8||968.8||968.8||1042
1628582720000|2021-08-10 08:05:20|968.6|968.4|968.8|968.4|969|968.6|968.6|968.4|4302
1628582730000|2021-08-10 08:05:30|968.6|968.2|968.4|968.2|968.8|968.2|968.4|968|3516
1628582740000|2021-08-10 08:05:40|968.6||968.4||968.6||968.4||0
1628582760000|2021-08-10 08:06:00|968.2|968|968.4|968|968.4|968|968.2|967.8|7561
1628582770000|2021-08-10 08:06:10|968.2|967.8|968.2|967.8|968.4|967.8|968.2|967.8|0
1628582780000|2021-08-10 08:06:20|968.4|968|968.4|968.2|968.4|968.2|968.4|967.8|1105
1628582790000|2021-08-10 08:06:30|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|3336
1628582820000|2021-08-10 08:07:00|968.4|968|968.4|968|968.4|968|968.2|967.8|2235
1628582840000|2021-08-10 08:07:20|968.2||968.2||968.2||968.2||659
1628582850000|2021-08-10 08:07:30|968|967.8|968.2|968|968.4|968|968|967.8|1457
1628582860000|2021-08-10 08:07:40|968.4||968.4||968.4||968.4||16
1628582870000|2021-08-10 08:07:50|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|1748
1628582880000|2021-08-10 08:08:00|968.4|968|968.6|968|968.6|968|968.4|968|0
1628582890000|2021-08-10 08:08:10|968.8|968.2|969|968.6|969|968.6|968.8|968.2|8230
1628582910000|2021-08-10 08:08:30|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.2|3391
1628582920000|2021-08-10 08:08:40|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968.2|0
1628582940000|2021-08-10 08:09:00|969|968.6|969|968.6|969|968.6|969|968.6|0
1628582950000|2021-08-10 08:09:10|968.8|968.4|969|968.6|969|968.6|968.8|968.4|0
1628582960000|2021-08-10 08:09:20|968.8|968.4|969|968.8|969|968.8|968.8|968.4|0
1628582970000|2021-08-10 08:09:30|968.8|968.6|969.2|968.8|969.2|968.8|968.8|968.6|13138
1628582980000|2021-08-10 08:09:40|969||969.2||969.2||969||0
1628582990000|2021-08-10 08:09:50|969|968.6|969|968.6|969.2|968.6|968.8|968.4|5051
1628583000000|2021-08-10 08:10:00|968.8|968.4|968.8|968.4|969|968.6|968.6|968.4|3559
1628583010000|2021-08-10 08:10:10|969|968.6|969|968.6|969|968.6|968.8|968.4|0
1628583020000|2021-08-10 08:10:20||968.4||968.6||968.6||968.4|0
1628583030000|2021-08-10 08:10:30|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|4217
1628583060000|2021-08-10 08:11:00|969||969||969.2||969||0
1628583070000|2021-08-10 08:11:10|969.2|968.6|969.2|968.8|969.2|968.8|969|968.6|688
1628583080000|2021-08-10 08:11:20|969|968.6|969|968.6|969|968.6|969|968.6|0
1628583090000|2021-08-10 08:11:30||968.8||968.6||968.8||968.6|4523
1628583100000|2021-08-10 08:11:40|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.4|4713
1628583120000|2021-08-10 08:12:00|968.6|968.2|968.2|967.8|968.8|968.2|968.2|967.8|9393
1628583130000|2021-08-10 08:12:10|968|967.6|967.8|967.4|968.2|967.6|967.6|967.2|19588
1628583140000|2021-08-10 08:12:20||967.6||967.6||967.6||967.6|1606
1628583150000|2021-08-10 08:12:30|||||||||1087
1628583160000|2021-08-10 08:12:40|968|967.8|968|967.8|968|967.8|968|967.8|86
1628583180000|2021-08-10 08:13:00|||||||||1121
1628583200000|2021-08-10 08:13:20|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|8376
1628583210000|2021-08-10 08:13:30|968|967.6|968|967.8|968|967.8|968|967.6|74
1628583220000|2021-08-10 08:13:40|968.2|968|968.2|968|968.2|968|968.2|968|3347
1628583230000|2021-08-10 08:13:50|968.4|968.2|968.2|967.8|968.4|968.2|968.2|967.8|2123
1628583240000|2021-08-10 08:14:00|968.4|968|968.8|968.4|968.8|968.4|968.4|968|166
1628583250000|2021-08-10 08:14:10|968.6|968.2|968.6|968.2|968.8|968.4|968.6|968.2|0
1628583270000|2021-08-10 08:14:30|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1628583300000|2021-08-10 08:15:00|968.6||968.8||968.8||968.6||0
1628583320000|2021-08-10 08:15:20|968.6|968.2|968.4|968.2|968.8|968.2|968.4|968|4448
1628583330000|2021-08-10 08:15:30|||||||||1313
1628583340000|2021-08-10 08:15:40|968.2|968|968.2|968|968.4|968|968.2|968|11706
1628583350000|2021-08-10 08:15:50|968.4||968.4||968.4||968.4||0
1628583390000|2021-08-10 08:16:30|968.2|967.8|968|967.8|968.4|967.8|968|967.8|3972
1628583410000|2021-08-10 08:16:50|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|321
1628583420000|2021-08-10 08:17:00|967.6|967.4|967.2|966.8|967.6|967.4|967.2|966.8|1865
1628583450000|2021-08-10 08:17:30|967.4|967|967.4|967|967.4|967.2|967.4|967|834
1628583460000|2021-08-10 08:17:40|967.2|966.8|967.4|967|967.4|967|967.2|966.8|0
1628583470000|2021-08-10 08:17:50|967.2|966.8|967.2|967|967.4|967.2|967.2|966.8|4121
1628583480000|2021-08-10 08:18:00|967|966.8|966.8|966.4|967|966.8|966.8|966.2|2435
1628583490000|2021-08-10 08:18:10||966.2||966.4||966.4||966.2|0
1628583520000|2021-08-10 08:18:40|966.6|966.6|967|966.8|967|966.8|966.6|966.6|11277
1628583530000|2021-08-10 08:18:50|966.8|966.6|967.2|966.8|967.4|967.2|966.8|966.4|10289
1628583540000|2021-08-10 08:19:00|967||967||967.2||967||1621
1628583550000|2021-08-10 08:19:10|967.2||967.2||967.2||967.2||0
1628583570000|2021-08-10 08:19:30|967||967.2||967.2||967||0
1628583580000|2021-08-10 08:19:40|967|966.6|966.8|966.4|967|966.6|966.6|966.4|2466
1628583590000|2021-08-10 08:19:50|967||966.8||967||966.8||0
1628583600000|2021-08-10 08:20:00|967|966.6|967.2|966.6|967.2|966.8|967|966.6|0
1628583610000|2021-08-10 08:20:10|967|966.8|967.2|966.8|967.2|966.8|967|966.8|3827
1628583620000|2021-08-10 08:20:20|967|966.6|966.8|966.4|967|966.6|966.8|966.4|0
1628583640000|2021-08-10 08:20:40||966.6||966.4||966.6||966.4|370
1628583650000|2021-08-10 08:20:50|966.6|966.6|966.8|966.4|966.8|966.6|966.6|966.4|6884
1628583660000|2021-08-10 08:21:00|966.6|966.2|966.4|966|966.6|966.2|966.2|966|2165
1628583690000|2021-08-10 08:21:30|966.2||966.2||966.2||966.2||0
1628583700000|2021-08-10 08:21:40|966|965.8|966.2|965.8|966.2|965.8|966|965.6|6966
1628583710000|2021-08-10 08:21:50|966.4|966|966.4|966|966.4|966.2|966.4|965.8|7751
1628583720000|2021-08-10 08:22:00|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966|2868
1628583760000|2021-08-10 08:22:40|966.6||966.6||966.6||966.6||346
1628583770000|2021-08-10 08:22:50|||||||||2650
1628583780000|2021-08-10 08:23:00|966.4|966.2|966.2|965.8|966.4|966.2|966|965.8|3408
1628583800000|2021-08-10 08:23:20|966|965.6|966|965.8|966|965.8|965.8|965.6|1580
1628583810000|2021-08-10 08:23:30|966.2||966.2||966.2||966||0
1628583830000|2021-08-10 08:23:50|||||||||2604
1628583870000|2021-08-10 08:24:30|966.4|966|966.4|966|966.4|966.2|966.4|966|4912
1628583940000|2021-08-10 08:25:40|966.2||966.2||966.4||966.2||490
1628583950000|2021-08-10 08:25:50|966|965.8|966.2|965.8|966.2|965.8|966|965.8|9226
1628583960000|2021-08-10 08:26:00||966||965.8||966||965.8|0
1628584010000|2021-08-10 08:26:50|966.4|966|966.6|966.2|966.6|966.4|966.4|965.8|7493
1628584070000|2021-08-10 08:27:50|966.8|966.4|966.6|966.2|966.8|966.6|966.4|966.2|49834
1628584100000|2021-08-10 08:28:20|966.8|966.4|967.2|967|967.2|967|966.8|966.4|5980
1628584110000|2021-08-10 08:28:30|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967.2|2681
1628584120000|2021-08-10 08:28:40||967.4||967.2||967.4||967.2|201
1628584140000|2021-08-10 08:29:00||967.4||967.2||967.4||967.2|745
1628584150000|2021-08-10 08:29:10|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|1394
1628584180000|2021-08-10 08:29:40||967.6||967.6||967.6||967.6|756
1628584190000|2021-08-10 08:29:50||967.4||967.6||967.6||967.4|4008
1628584200000|2021-08-10 08:30:00|968|967.8|968|967.6|968|967.8|967.8|967.6|2491
1628584220000|2021-08-10 08:30:20|||||||||716
1628584230000|2021-08-10 08:30:30|||||||||759
1628584250000|2021-08-10 08:30:50|||||||||100
1628584260000|2021-08-10 08:31:00|967.8|967.4|967.8|967.4|967.8|967.6|967.6|967.4|12801
1628584310000|2021-08-10 08:31:50|968|967.6|968|967.6|968|967.8|968|967.6|1133
1628584330000|2021-08-10 08:32:10|967.8|967.4|967.6|967.2|968|967.4|967.4|967.2|8620
1628584340000|2021-08-10 08:32:20|967.4|967.4|967.6|967.4|967.6|967.4|967.4|967.4|2270
1628584350000|2021-08-10 08:32:30|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967.2|1009
1628584380000|2021-08-10 08:33:00|||||||||200
1628584430000|2021-08-10 08:33:50|967.4|967|967.2|966.8|967.6|967|967.2|966.8|3855
1628584440000|2021-08-10 08:34:00|967|966.6|966.6|966.2|967.2|966.6|966.6|966.2|3796
1628584450000|2021-08-10 08:34:10|966.4||966.4||966.4||966.4||0
1628584460000|2021-08-10 08:34:20|966.6||966.6||966.6||966.6||0
1628584480000|2021-08-10 08:34:40||966.4||966.4||966.4||966.4|1868
1628584490000|2021-08-10 08:34:50|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|227
1628584500000|2021-08-10 08:35:00|967|966.8|966.8|966.4|967|966.8|966.6|966.4|3518
1628584540000|2021-08-10 08:35:40|966.6|966.2|966.4|966.2|966.6|966.2|966.4|966.2|5076
1628584550000|2021-08-10 08:35:50|966.6|966.4|967|966.6|967|966.8|966.6|966.4|8024
1628584560000|2021-08-10 08:36:00|966.8|966.4|966.8|966.4|967|966.4|966.6|966.2|1773
1628584570000|2021-08-10 08:36:10|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|0
1628584580000|2021-08-10 08:36:20|966.6|966.2|966.6|966.2|966.6|966.2|966.4|966.2|272
1628584600000|2021-08-10 08:36:40|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1628584610000|2021-08-10 08:36:50|967|966.6|967.6|967.2|967.6|967.4|967|966.6|8296
1628584620000|2021-08-10 08:37:00|967.4|967|967.4|967|967.4|967|967.2|966.8|7234
1628584630000|2021-08-10 08:37:10|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1628584640000|2021-08-10 08:37:20|967.4|967|967.2|966.8|967.4|967|967.2|966.8|0
1628584660000|2021-08-10 08:37:40|967.4||967.2||967.4||967.2||0
1628584680000|2021-08-10 08:38:00|967.4|967|967.4|967|967.4|967|967.4|967|0
1628584690000|2021-08-10 08:38:10|967.2||967.4||967.4||967.2||1000
1628584710000|2021-08-10 08:38:30|||||||||719
1628584740000|2021-08-10 08:39:00|967.2|966.8|967.2|966.8|967.4|967|967|966.8|4023
1628584750000|2021-08-10 08:39:10|967|966.6|966.8|966.6|967.2|966.6|966.8|966.4|4050
1628584760000|2021-08-10 08:39:20|967|966.8|967.4|967|967.4|967|967|966.8|3000
1628584770000|2021-08-10 08:39:30|967.2|966.8|967.2|966.8|967.4|966.8|967.2|966.8|0
1628584780000|2021-08-10 08:39:40|967.4|967|967.4|967|967.4|967|967.4|967|0
1628584790000|2021-08-10 08:39:50|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1628584800000|2021-08-10 08:40:00|967|967|967.2|966.8|967.4|967|967|966.8|657
1628584840000|2021-08-10 08:40:40||967||966.8||967||966.8|0
1628584850000|2021-08-10 08:40:50||967||966.8||967||966.8|0
1628584890000|2021-08-10 08:41:30|967.4|967|967.4|967|967.4|967|967.4|967|6299
1628584900000|2021-08-10 08:41:40|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967|2973
1628584910000|2021-08-10 08:41:50|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|269
1628584920000|2021-08-10 08:42:00|968|967.8|968.2|968|968.4|968|968|967.8|1500
1628584930000|2021-08-10 08:42:10|968|967.8|968.2|967.8|968.2|967.8|968|967.8|26
1628584950000|2021-08-10 08:42:30|968|967.6|967.8|967.4|968|967.6|967.6|967.2|4340
1628584980000|2021-08-10 08:43:00|967.6|967.2|967.8|967.4|967.8|967.4|967.4|967|2281
1628584990000|2021-08-10 08:43:10|967.6|967.2|967.2|966.8|967.6|967.2|967.2|966.8|1970
1628585000000|2021-08-10 08:43:20|967|966.6|967|966.6|967|966.6|967|966.6|0
1628585010000|2021-08-10 08:43:30|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|182
1628585030000|2021-08-10 08:43:50|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.2|1114
1628585060000|2021-08-10 08:44:20|967|966.6|966.8|966.6|967|966.8|966.8|966.4|14500
1628585070000|2021-08-10 08:44:30|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|5695
1628585140000|2021-08-10 08:45:40|966.6|966.2|966.4|966|966.8|966.2|966.4|966|5816
1628585150000|2021-08-10 08:45:50|966.2|965.8|966.2|965.8|966.2|965.8|966|965.8|4200
1628585160000|2021-08-10 08:46:00||966||965.8||966||965.8|200
1628585190000|2021-08-10 08:46:30|966.4|966|966.6|966.2|966.6|966.2|966.4|965.8|4444
1628585200000|2021-08-10 08:46:40|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.4|3034
1628585220000|2021-08-10 08:47:00|967|966.6|967|966.6|967|966.8|967|966.4|2723
1628585270000|2021-08-10 08:47:50|966.8|966.4|966.8|966.4|967|966.4|966.6|966.4|8092
1628585290000|2021-08-10 08:48:10|967|966.6|967|966.6|967|966.6|967|966.4|2765
1628585300000|2021-08-10 08:48:20|967.2|966.8|967.2|967|967.2|967|967.2|966.6|2764
1628585320000|2021-08-10 08:48:40|967|966.8|967|966.8|967.2|966.8|966.8|966.6|38484
1628585330000|2021-08-10 08:48:50|966.8|966.6|966.8|966.4|967|966.8|966.8|966.4|4317
1628585350000|2021-08-10 08:49:10|966.6|966.2|966.6|966.2|966.8|966.4|966.4|966.2|12722
1628585360000|2021-08-10 08:49:20|966.4||966.6||966.6||966.4||0
1628585390000|2021-08-10 08:49:50|966.8|966.4|967|966.8|967|966.8|966.8|966.2|11336
1628585400000|2021-08-10 08:50:00|967.2|966.6|967.2|966.8|967.2|967|967.2|966.6|4287
1628585420000|2021-08-10 08:50:20|967.4|967|967.2|966.8|967.4|967|967.2|966.8|2723
1628585430000|2021-08-10 08:50:30|967|966.6|967|966.6|967.2|966.6|966.8|966.4|845
1628585480000|2021-08-10 08:51:20|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.4|548
1628585490000|2021-08-10 08:51:30|967|966.6|967|966.6|967|966.6|966.8|966.6|0
1628585520000|2021-08-10 08:52:00|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|2102
1628585530000|2021-08-10 08:52:10|966.8|966.6|967|966.6|967|966.6|966.8|966.6|2160
1628585560000|2021-08-10 08:52:40||966.8||966.8||966.8||966.8|1667
1628585570000|2021-08-10 08:52:50|967.2|967|967.2|966.8|967.2|967|967.2|966.8|176
1628585580000|2021-08-10 08:53:00|967||967||967||967||0
1628585590000|2021-08-10 08:53:10|966.8|966.6|967|966.6|967|966.6|966.8|966.6|759
1628585600000|2021-08-10 08:53:20|967.2|966.8|967|966.6|967.2|966.8|967|966.6|0
1628585620000|2021-08-10 08:53:40|967.2|966.8|967.2|966.8|967.2|966.8|967|966.6|0
1628585630000|2021-08-10 08:53:50|967|966.6|967|966.6|967|966.6|967|966.6|0
1628585640000|2021-08-10 08:54:00|967.2||967||967.2||967||0
1628585660000|2021-08-10 08:54:20|967.2|966.8|967.4|967|967.4|967.2|967.2|966.8|2897
1628585680000|2021-08-10 08:54:40|||||||||2000
1628585690000|2021-08-10 08:54:50|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967|1134
1628585700000|2021-08-10 08:55:00|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|3643
1628585710000|2021-08-10 08:55:10||967.6||967.6||967.6||967.6|1497
1628585720000|2021-08-10 08:55:20|968|967.4|968|967.6|968|967.8|968|967.4|3288
1628585730000|2021-08-10 08:55:30|967.8||967.8||967.8||967.8||0
1628585740000|2021-08-10 08:55:40|968||968||968||968||0
1628585750000|2021-08-10 08:55:50|||||||||778
1628585760000|2021-08-10 08:56:00|967.8|967.4|967.6|967.2|968|967.4|967.6|967.2|8745
1628585770000|2021-08-10 08:56:10||967.4||967.4||967.4||967.2|242
1628585780000|2021-08-10 08:56:20||967.2||967.4||967.4||967.2|87
1628585790000|2021-08-10 08:56:30||967.2||967.2||967.2||967.2|0
1628585800000|2021-08-10 08:56:40||967.4||967.4||967.4||967.4|1515
1628585810000|2021-08-10 08:56:50|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|188
1628585830000|2021-08-10 08:57:10||967.6||967.6||967.6||967.6|1867
1628585840000|2021-08-10 08:57:20|968|967.8|968|967.6|968.2|967.8|968|967.6|1782
1628585850000|2021-08-10 08:57:30|968.2|967.8|968|967.6|968.2|967.8|968|967.6|0
1628585860000|2021-08-10 08:57:40|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|0
1628585880000|2021-08-10 08:58:00|968|967.6|968.2|967.8|968.2|967.8|968|967.6|0
1628585910000|2021-08-10 08:58:30||968||968||968||968|814
1628585930000|2021-08-10 08:58:50|968|967.8|968.2|967.8|968.2|967.8|968|967.8|4346
1628585940000|2021-08-10 08:59:00|968|967.6|967.8|967.6|968|967.6|967.8|967.6|1934
1628585950000|2021-08-10 08:59:10|967.6|967.4|967.6|967.2|967.8|967.4|967.6|967.2|1008
1628585970000|2021-08-10 08:59:30|967.8|967.4|967.4|967|967.8|967.4|967.2|967|5282
1628585980000|2021-08-10 08:59:40|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|1128
1628585990000|2021-08-10 08:59:50|967.4|967|967.4|967|967.4|967|967.2|966.8|0
1628586000000|2021-08-10 09:00:00||966.8||966.8||966.8||966.8|0
1628586010000|2021-08-10 09:00:10||967||967||967||967|0
1628586030000|2021-08-10 09:00:30|967.2||967.2||967.4||967.2||0
1628586040000|2021-08-10 09:00:40|||||||||67
1628586050000|2021-08-10 09:00:50|967|966.8|967|966.8|967|966.8|967|966.8|1308
1628586060000|2021-08-10 09:01:00|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.4|1227
1628586080000|2021-08-10 09:01:20|967||967||967||967||3753
1628586110000|2021-08-10 09:01:50|966.8||966.8||966.8||966.8||1196
1628586120000|2021-08-10 09:02:00|966.6|966.4|966.4|966|966.6|966.4|966.4|966|2126
1628586130000|2021-08-10 09:02:10|966.2|965.8|966.4|966|966.4|966|966.2|965.8|0
1628586140000|2021-08-10 09:02:20||966.2||966||966.2||966|0
1628586160000|2021-08-10 09:02:40|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|545
1628586170000|2021-08-10 09:02:50|966|965.6|966.2|965.8|966.2|965.8|965.8|965.4|3643
1628586180000|2021-08-10 09:03:00|966|965.6|966.4|966|966.4|966|966|965.6|1296
1628586200000|2021-08-10 09:03:20||966.2||966||966.2||966|0
1628586210000|2021-08-10 09:03:30|966.2|965.8|966|965.6|966.2|965.8|966|965.6|1740
1628586220000|2021-08-10 09:03:40|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|1500
1628586230000|2021-08-10 09:03:50|965.8||965.6||965.8||965.6||0
1628586240000|2021-08-10 09:04:00|965.8|965.4|965.8|965.4|965.8|965.4|965.6|965.4|0
1628586260000|2021-08-10 09:04:20|965.6|965.2|965.8|965.4|965.8|965.4|965.6|965.2|0
1628586270000|2021-08-10 09:04:30|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1628586280000|2021-08-10 09:04:40|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|0
1628586310000|2021-08-10 09:05:10|966|965.6|966.2|965.8|966.2|965.8|966|965.4|6784
1628586370000|2021-08-10 09:06:10|966|965.6|965.4|965|966.2|965.6|965.4|965|15728
1628586530000|2021-08-10 09:08:50|965.2|964.8|964.8|964.6|965.4|964.8|964.8|964.4|11734
1628586540000|2021-08-10 09:09:00|965|964.8|965.2|964.8|965.4|965|965|964.8|4744
1628586560000|2021-08-10 09:09:20|965.4|965|965.4|965|965.4|965|965.4|965|0
1628586570000|2021-08-10 09:09:30|965.2|964.8|965.2|964.8|965.2|964.8|965|964.8|1043
1628586600000|2021-08-10 09:10:00|965.4|965|965.4|965|965.4|965|965.2|964.8|0
1628586610000|2021-08-10 09:10:10|965.2|964.8|965.4|965|965.4|965|965.2|964.8|0
1628586620000|2021-08-10 09:10:20|965.6|965.2|965.6|965.2|965.6|965.4|965.6|965.2|3110
1628586630000|2021-08-10 09:10:30|965.4|965|965|964.8|965.4|965|965|964.8|917
1628586660000|2021-08-10 09:11:00|965.2|965|965.2|964.8|965.2|965|965.2|964.8|829
1628586670000|2021-08-10 09:11:10|965.4|965|965.6|965.2|965.6|965.2|965.4|964.8|2094
1628586690000|2021-08-10 09:11:30|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|1234
1628586700000|2021-08-10 09:11:40|965.6|965.6|965.6|965.2|965.6|965.6|965.6|965.2|1465
1628586740000|2021-08-10 09:12:20|965.4|965.4|965.8|965.4|965.8|965.4|965.4|965.4|2000
1628586820000|2021-08-10 09:13:40|965.6|965.6|965.8|965.6|965.8|965.6|965.6|965.6|652
1628586830000|2021-08-10 09:13:50|966|965.8|966.4|966|966.4|966|966|965.8|1676
1628586840000|2021-08-10 09:14:00|966.2|965.8|966.4|966|966.4|966|966|965.8|7888
1628586850000|2021-08-10 09:14:10|966.2|965.8|966.2|965.8|966.2|965.8|966|965.8|6640
1628586860000|2021-08-10 09:14:20|966.4|966|966.4|966|966.4|966|966.4|966|0
1628586870000|2021-08-10 09:14:30|966.6|966.2|966.6|966.2|966.8|966.4|966.6|966.2|1272
1628586900000|2021-08-10 09:15:00||966.4||966.4||966.4||966.4|0
1628586960000|2021-08-10 09:16:00|966.8|966.6|966.8|966.4|966.8|966.6|966.6|966.4|4051
1628586980000|2021-08-10 09:16:20||966.6||966.6||966.6||966.6|1959
1628586990000|2021-08-10 09:16:30|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|163
1628587020000|2021-08-10 09:17:00|966.6|966.2|966.6|966.2|966.6|966.2|966.2|966|10871
1628587030000|2021-08-10 09:17:10|966.4|966|966.2|965.8|966.4|966.2|966.2|965.8|2114
1628587040000|2021-08-10 09:17:20|966|966|966.2|965.8|966.2|966|966|965.8|715
1628587070000|2021-08-10 09:17:50|966||966||966.2||966||1945
1628587090000|2021-08-10 09:18:10|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|3804
1628587100000|2021-08-10 09:18:20|965.6||965.6||965.6||965.6||672
1628587110000|2021-08-10 09:18:30|965.8|965.6|966|965.6|966|965.8|965.8|965.6|11416
1628587120000|2021-08-10 09:18:40|966.2|965.8|966.2|966|966.4|966|966.2|965.8|1853
1628587130000|2021-08-10 09:18:50|966.4||966.4||966.4||966.4||0
1628587140000|2021-08-10 09:19:00|966.6|966.2|966.4|966|966.6|966.2|966.4|966|448
1628587160000|2021-08-10 09:19:20|966.2|965.8|966.4|966|966.4|966|966|965.8|2682
1628587170000|2021-08-10 09:19:30|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|0
1628587180000|2021-08-10 09:19:40|966.4|966|966.4|966|966.4|966|966.4|965.8|0
1628587190000|2021-08-10 09:19:50|966.6|966.2|966.6|966.2|966.6|966.4|966.6|966.2|1193
1628587200000|2021-08-10 09:20:00|966.4|966|966|965.8|966.4|966|966|965.8|50
1628587210000|2021-08-10 09:20:10|966.2||966.2||966.2||966.2||541
1628587220000|2021-08-10 09:20:20|966||966||966||966||0
1628587240000|2021-08-10 09:20:40|965.8|965.6|966|965.6|966|965.6|965.8|965.6|5191
1628587310000|2021-08-10 09:21:50||965.8||965.8||965.8||965.8|0
1628587320000|2021-08-10 09:22:00|965.8|965.6|965.8|965.6|966|965.6|965.8|965.4|1459
1628587330000|2021-08-10 09:22:10|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|773
1628587360000|2021-08-10 09:22:40|966|965.6|966.2|965.8|966.2|966|966|965.6|4239
1628587380000|2021-08-10 09:23:00|966.4|966|966.4|966.2|966.4|966.2|966.4|966|2602
1628587390000|2021-08-10 09:23:10|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|3062
1628587400000|2021-08-10 09:23:20|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.4|227
1628587410000|2021-08-10 09:23:30|967|966.6|967|966.6|967|966.8|967|966.6|259
1628587430000|2021-08-10 09:23:50|967.2|966.8|967.2|967|967.2|967|967.2|966.8|11216
1628587440000|2021-08-10 09:24:00|967|966.8|967|966.8|967.2|966.8|967|966.8|1735
1628587470000|2021-08-10 09:24:30|967.2|967|967.2|966.8|967.4|967|967.2|966.8|323
1628587480000|2021-08-10 09:24:40|967|966.6|966.4|966|967.2|966.6|966.2|966|37923
1628587510000|2021-08-10 09:25:10|966.2|965.8|966.2|965.8|966.2|965.8|966|965.8|4068
1628587520000|2021-08-10 09:25:20|966||966||966||966||0
1628587530000|2021-08-10 09:25:30|966.2|966|966.2|965.8|966.2|966|966|965.8|2344
1628587540000|2021-08-10 09:25:40|966||966.2||966.2||966||0
1628587550000|2021-08-10 09:25:50|966||966||966||966||17
1628587560000|2021-08-10 09:26:00|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|35805
1628587570000|2021-08-10 09:26:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|3555
1628587580000|2021-08-10 09:26:20|||||||||2720
1628587590000|2021-08-10 09:26:30|966||965.8||966||965.8||2009
1628587600000|2021-08-10 09:26:40|||||||||20
1628587610000|2021-08-10 09:26:50|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|4755
1628587640000|2021-08-10 09:27:20|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|616
1628587650000|2021-08-10 09:27:30|965.6|965.2|965.4|965.2|965.8|965.2|965.4|965.2|8817
1628587660000|2021-08-10 09:27:40|965.2|965|965.2|965|965.2|965|965.2|965|7730
1628587670000|2021-08-10 09:27:50|965.4||965.4||965.4||965.4||0
1628587690000|2021-08-10 09:28:10|965.2||965.2||965.2||965.2||754
1628587700000|2021-08-10 09:28:20|965|964.8|965.2|965|965.2|965|965|964.8|6280
1628587730000|2021-08-10 09:28:50|965|964.8|965.2|965|965.4|965.2|965|964.8|6044
1628587770000|2021-08-10 09:29:30|||||||||52
1628587790000|2021-08-10 09:29:50|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|2834
1628587830000|2021-08-10 09:30:30|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|3677
1628587850000|2021-08-10 09:30:50|965.4||965.6||965.6||965.4||1423
1628587860000|2021-08-10 09:31:00|965.4|965|965.4|965|965.4|965|965.4|965|0
1628587870000|2021-08-10 09:31:10|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965.2|0
1628587910000|2021-08-10 09:31:50|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965.2|3690
1628587970000|2021-08-10 09:32:50|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|583
1628587990000|2021-08-10 09:33:10|965.8|965.4|965.8|965.6|966|965.8|965.8|965.4|3616
1628588010000|2021-08-10 09:33:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|4037
1628588070000|2021-08-10 09:34:30|965.8|965.4|966|965.8|966|965.8|965.8|965.4|5080
1628588080000|2021-08-10 09:34:40|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|5829
1628588160000|2021-08-10 09:36:00|965.6||965.6||965.6||965.6||0
1628588170000|2021-08-10 09:36:10|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|5561
1628588200000|2021-08-10 09:36:40|965.4|965|965.4|965|965.4|965|965.2|965|1439
1628588210000|2021-08-10 09:36:50|965.2|964.8|965|964.8|965.2|964.8|965|964.8|8545
1628588220000|2021-08-10 09:37:00|||||||||4662
1628588260000|2021-08-10 09:37:40|||||||||7547
1628588270000|2021-08-10 09:37:50|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|11714
1628588330000|2021-08-10 09:38:50|965|964.6|965|964.6|965|964.6|965|964.6|1646
1628588340000|2021-08-10 09:39:00|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1628588370000|2021-08-10 09:39:30|965|964.6|965|964.6|965.2|964.8|965|964.4|10135
1628588390000|2021-08-10 09:39:50|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.4|0
1628588400000|2021-08-10 09:40:00|964.6|964.4|964.6|964.2|964.6|964.4|964.4|964.2|12253
1628588410000|2021-08-10 09:40:10||964.4||964.2||964.4||964.2|8587
1628588430000|2021-08-10 09:40:30|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|842
1628588450000|2021-08-10 09:40:50|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|0
1628588460000|2021-08-10 09:41:00|964.6||964.8||964.8||964.6||298
1628588470000|2021-08-10 09:41:10|965|964.6|965.2|965|965.2|965|965|964.4|12831
1628588480000|2021-08-10 09:41:20|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|4141
1628588490000|2021-08-10 09:41:30|965.8||965.8||965.8||965.8||1800
1628588500000|2021-08-10 09:41:40|965.6|965.2|965.6|965.2|965.8|965.2|965.4|965|5800
1628588510000|2021-08-10 09:41:50|965.4|965|965.4|965|965.6|965.2|965.4|965|0
1628588520000|2021-08-10 09:42:00|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965.2|0
1628588530000|2021-08-10 09:42:10|965.6|965|965.6|965.2|965.6|965.4|965.4|965|2978
1628588540000|2021-08-10 09:42:20|965.4||965.6||965.6||965.4||0
1628588550000|2021-08-10 09:42:30|965.4||965.4||965.4||965.4||0
1628588570000|2021-08-10 09:42:50|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|259
1628588580000|2021-08-10 09:43:00|965.8|965.6|966|965.6|966|965.6|965.8|965.6|2428
1628588590000|2021-08-10 09:43:10|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|458
1628588600000|2021-08-10 09:43:20|966|965.6|966|965.6|966|965.6|965.8|965.6|0
1628588610000|2021-08-10 09:43:30||965.8||965.8||965.8||965.8|0
1628588620000|2021-08-10 09:43:40|966.2|966|966.4|966|966.4|966.2|966.2|966|1689
1628588680000|2021-08-10 09:44:40|||||||||664
1628588720000|2021-08-10 09:45:20|966.2|965.8|966|965.8|966.2|965.8|966|965.8|7367
1628588760000|2021-08-10 09:46:00|966.2|966|965.6|965.4|966.2|966|965.6|965.4|7719
1628588770000|2021-08-10 09:46:10||965.2||965.2||965.2||965.2|1
1628588850000|2021-08-10 09:47:30||965.4||965.4||965.4||965.4|0
1628588860000|2021-08-10 09:47:40|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|1954
1628588870000|2021-08-10 09:47:50|965.4||965.4||965.4||965.4||675
1628588880000|2021-08-10 09:48:00|||||||||266
1628588900000|2021-08-10 09:48:20|965.2|965|965.4|965|965.4|965|965.2|965|3077
1628588910000|2021-08-10 09:48:30|965.2|964.8|965.2|964.8|965.4|964.8|964.8|964.6|11316
1628588920000|2021-08-10 09:48:40|||||||||1830
1628588940000|2021-08-10 09:49:00|965||965||965||965||14
1628588960000|2021-08-10 09:49:20|964.8|964.6|964.8|964.4|965|964.6|964.8|964.4|4290
1628588970000|2021-08-10 09:49:30|964.6|964.2|964.4|964|964.6|964.2|964.4|964|5
1628588980000|2021-08-10 09:49:40||964.2||964.2||964.2||964.2|0
1628589000000|2021-08-10 09:50:00|||||||||5
1628589010000|2021-08-10 09:50:10|964.2|964|964.4|964|964.4|964|964.2|964|693
1628589020000|2021-08-10 09:50:20|964.2||964.4||964.4||964.2||481
1628589030000|2021-08-10 09:50:30|964.2||964.2||964.2||964.2||0
1628589040000|2021-08-10 09:50:40|964.4|964.2|964.4|964|964.4|964.2|964.2|964|3456
1628589050000|2021-08-10 09:50:50|||||||||5
1628589070000|2021-08-10 09:51:10|964.2|963.8|964.2|963.8|964.4|963.8|964|963.8|9530
1628589080000|2021-08-10 09:51:20||964||963.8||964||963.8|5
1628589100000|2021-08-10 09:51:40|964|963.6|963.8|963.6|964|963.6|963.8|963.6|1976
1628589140000|2021-08-10 09:52:20|||||||||5
1628589150000|2021-08-10 09:52:30|964|963.8|964|963.6|964|963.8|964|963.6|6938
1628589160000|2021-08-10 09:52:40|963.8|963.8|964|963.8|964|963.8|963.8|963.8|0
1628589180000|2021-08-10 09:53:00|||||||||413
1628589190000|2021-08-10 09:53:10|964.2||964||964.2||964||2191
1628589200000|2021-08-10 09:53:20|964.2||964||964.2||964||5
1628589210000|2021-08-10 09:53:30|964.2|964|964.2|963.8|964.2|964|964.2|963.8|592
1628589220000|2021-08-10 09:53:40|964||964.2||964.2||964||0
1628589230000|2021-08-10 09:53:50|964|964|964|963.8|964.2|964|964|963.8|5
1628589240000|2021-08-10 09:54:00|963.8|963.6|963.8|963.6|964|963.6|963.8|963.6|4141
1628589250000|2021-08-10 09:54:10|964||964||964||964||0
1628589260000|2021-08-10 09:54:20||963.8||963.6||963.8||963.6|5
1628589270000|2021-08-10 09:54:30||963.8||963.8||963.8||963.8|1500
1628589280000|2021-08-10 09:54:40|964.2|963.6|964.2|964|964.2|964|964.2|963.6|4684
1628589290000|2021-08-10 09:54:50|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964|3129
1628589300000|2021-08-10 09:55:00|||||||||641
1628589310000|2021-08-10 09:55:10|964.6|964.4|964.6|964.2|964.8|964.4|964.6|964.2|3673
1628589330000|2021-08-10 09:55:30|||||||||5
1628589340000|2021-08-10 09:55:40|964.4||964.6||964.6||964.4||0
1628589350000|2021-08-10 09:55:50|964.4|964.4|964.4|964.2|964.4|964.4|964.4|964.2|5
1628589360000|2021-08-10 09:56:00|964.2|964|964.4|964|964.4|964.2|964.2|964|3108
1628589400000|2021-08-10 09:56:40|964.6|964.2|964.2|964|964.6|964.2|964.2|964|5
1628589410000|2021-08-10 09:56:50|964.4||964.4||964.4||964.4||0
1628589420000|2021-08-10 09:57:00|964.2|964.2|964.4|964|964.4|964.2|964.2|964|1785
1628589440000|2021-08-10 09:57:20|964.6|964.2|964.4|964|964.6|964.2|964.4|964|5
1628589450000|2021-08-10 09:57:30|964.6|964.2|964.2|963.8|964.6|964.2|964|963.8|8006
1628589460000|2021-08-10 09:57:40|964||964||964.2||964||5
1628589480000|2021-08-10 09:58:00|963.8|963.6|964|963.6|964|963.6|963.8|963.6|4552
1628589500000|2021-08-10 09:58:20|963.8|963.4|963.6|963.2|963.8|963.4|963.6|963.2|4116
1628589510000|2021-08-10 09:58:30||963.4||963.2||963.4||963.2|5
1628589530000|2021-08-10 09:58:50||963.4||963.2||963.4||963.2|1000
1628589550000|2021-08-10 09:59:10|963.4||963.4||963.4||963.4||0
1628589560000|2021-08-10 09:59:20|963.2|963|963.2|963|963.4|963|963.2|963|898
1628589580000|2021-08-10 09:59:40|963|962.8|963|962.6|963|962.8|962.8|962.6|500
1628589590000|2021-08-10 09:59:50|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|0
1628589620000|2021-08-10 10:00:20|962.6|962.2|963.4|963.2|963.4|963.2|962.6|962.2|18922
1628589630000|2021-08-10 10:00:30|963.6|963.4|963.4|963.2|963.8|963.6|963.2|963|47908
1628589640000|2021-08-10 10:00:40|963.2|963|963.2|962.8|963.2|963|963.2|962.8|1611
1628589660000|2021-08-10 10:01:00|||||||||1745
1628589680000|2021-08-10 10:01:20|963.4|963|963.2|962.8|963.4|963.2|963|962.8|2453
1628589690000|2021-08-10 10:01:30|963.4|963|963.4|963|963.4|963|963.4|963|11518
1628589720000|2021-08-10 10:02:00|963.2|962.8|963|962.6|963.4|962.8|962.8|962.4|9781
1628589740000|2021-08-10 10:02:20|962.8|962.4|962.6|962.2|962.8|962.4|962.4|962|3670
1628589780000|2021-08-10 10:03:00||962.4||962.4||962.4||962.4|0
1628589790000|2021-08-10 10:03:10||962.2||962.2||962.2||962.2|0
1628589800000|2021-08-10 10:03:20|962.4|962.4|962.6|962.2|962.6|962.4|962.4|962.2|0
1628589870000|2021-08-10 10:04:30||962.4||962.4||962.4||962.4|100
1628589880000|2021-08-10 10:04:40||962.2||962.2||962.2||962.2|1338
1628589990000|2021-08-10 10:06:30|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.4|10677
1628590010000|2021-08-10 10:06:50|||||||||6
1628590020000|2021-08-10 10:07:00|||||||||2000
1628590030000|2021-08-10 10:07:10|963|962.8|963|962.8|963|962.8|963|962.6|9289
1628590060000|2021-08-10 10:07:40|962.8|962.6|962.8|962.6|963|962.6|962.8|962.6|6161
1628590110000|2021-08-10 10:08:30|963|962.8|963|962.8|963|962.8|963|962.8|2796
1628590120000|2021-08-10 10:08:40|963.2|963|963.2|963|963.2|963|963.2|963|1074
1628590130000|2021-08-10 10:08:50|963.4|963.2|963.4|963.2|963.4|963.2|963.2|963.2|3
1628590150000|2021-08-10 10:09:10|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.2|6553
1628590180000|2021-08-10 10:09:40|963.8|963.6|964.2|963.8|964.2|963.8|963.8|963.6|1296
1628590190000|2021-08-10 10:09:50|964|964|964.2|964|964.2|964|964|963.8|4407
1628590200000|2021-08-10 10:10:00|964|963.8|964|963.6|964.2|963.8|963.8|963.6|2400
1628590210000|2021-08-10 10:10:10|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1628590240000|2021-08-10 10:10:40||964||964||964||964|2430
1628590270000|2021-08-10 10:11:10|964|963.8|964.2|963.8|964.2|963.8|964|963.8|2869
1628590280000|2021-08-10 10:11:20|964||964||964.2||964||0
1628590290000|2021-08-10 10:11:30|964.2||964.2||964.2||964||0
1628590360000|2021-08-10 10:12:40|964|963.6|964|963.6|964|963.6|963.8|963.6|3398
1628590370000|2021-08-10 10:12:50|963.8||963.8||963.8||963.8||903
1628590420000|2021-08-10 10:13:40|964|963.8|964|963.6|964|963.8|964|963.6|3108
1628590510000|2021-08-10 10:15:10|964.2|963.8|964.2|964|964.2|964|964.2|963.6|3026
1628590530000|2021-08-10 10:15:30|964|963.8|964.2|963.8|964.2|963.8|964|963.8|759
1628590540000|2021-08-10 10:15:40||964||964||964||964|469
1628590550000|2021-08-10 10:15:50|||||||||2043
1628590560000|2021-08-10 10:16:00|||||||||221
1628590580000|2021-08-10 10:16:20|964|963.8|964.2|963.8|964.2|963.8|964|963.8|5937
1628590590000|2021-08-10 10:16:30|964|963.6|964|963.6|964|963.6|964|963.6|2027
1628590600000|2021-08-10 10:16:40||963.8||963.6||963.8||963.6|0
1628590610000|2021-08-10 10:16:50||963.8||963.6||963.8||963.6|0
1628590630000|2021-08-10 10:17:10||963.8||963.6||963.8||963.6|0
1628590640000|2021-08-10 10:17:20||963.8||963.6||963.8||963.6|0
1628590650000|2021-08-10 10:17:30|963.8||963.8||964||963.8||3008
1628590710000|2021-08-10 10:18:30|964|963.8|964|963.6|964|963.8|964|963.6|5938
1628590790000|2021-08-10 10:19:50|||||||||1
1628590800000|2021-08-10 10:20:00|964.2|963.8|964.2|963.8|964.2|964|964.2|963.8|4503
1628590830000|2021-08-10 10:20:30|964.4|964|964.4|964.2|964.4|964.2|964.2|964|2098
1628590840000|2021-08-10 10:20:40|964.2|964|964.4|964|964.4|964|964.2|964|4082
1628590870000|2021-08-10 10:21:10||964.2||964.2||964.2||964.2|0
1628590880000|2021-08-10 10:21:20|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|1192
1628590910000|2021-08-10 10:21:50|964.4|964|964.4|964|964.4|964|964.2|964|3539
1628590920000|2021-08-10 10:22:00|964.6|964.2|964.6|964.2|964.8|964.6|964.4|964|39590
1628590950000|2021-08-10 10:22:30|964.4|964.4|964.4|964.2|964.4|964.4|964.4|964.2|2846
1628590960000|2021-08-10 10:22:40|964.6||964.6||964.6||964.6||290
1628590990000|2021-08-10 10:23:10|964.4|964|964.2|964|964.6|964|964.2|964|3917
1628591000000|2021-08-10 10:23:20|964|963.8|964.2|963.8|964.2|964|964|963.8|3148
1628591010000|2021-08-10 10:23:30|964||964||964||964||0
1628591020000|2021-08-10 10:23:40|964.2||964.2||964.2||964.2||0
1628591030000|2021-08-10 10:23:50|964.4|964|964.4|964.2|964.4|964.2|964.4|963.8|4914
1628591050000|2021-08-10 10:24:10|964.6||964.6||964.6||964.6||0
1628591110000|2021-08-10 10:25:10|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.2|2112
1628591140000|2021-08-10 10:25:40|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|2661
1628591180000|2021-08-10 10:26:20|965|964.6|965|964.8|965|964.8|965|964.4|5184
1628591200000|2021-08-10 10:26:40|965.2|965|965.4|965|965.4|965|965.2|965|3224
1628591210000|2021-08-10 10:26:50|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965|1421
1628591220000|2021-08-10 10:27:00|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|223
1628591230000|2021-08-10 10:27:10||965.6||965.6||965.6||965.6|1282
1628591240000|2021-08-10 10:27:20|966|965.4|965.8|965.6|966|965.8|965.8|965.4|2978
1628591250000|2021-08-10 10:27:30|966||966||966||966||0
1628591270000|2021-08-10 10:27:50|965.8||966||966||965.8||0
1628591310000|2021-08-10 10:28:30|965.8|965.4|965.6|965.2|966|965.4|965.6|965.2|2206
1628591320000|2021-08-10 10:28:40|965.4||965.6||965.6||965.4||2200
1628591340000|2021-08-10 10:29:00|965.4||965.6||965.6||965.4||0
1628591350000|2021-08-10 10:29:10|965.4|965|965.6|965.2|965.6|965.2|965.2|965|1809
1628591380000|2021-08-10 10:29:40||965.4||965.2||965.4||965.2|3671
1628591400000|2021-08-10 10:30:00||965.4||965.2||965.4||965.2|0
1628591510000|2021-08-10 10:31:50|||||||||792
1628591530000|2021-08-10 10:32:10|965.4|965|965.4|965.2|965.4|965.2|965.2|965|4619
1628591540000|2021-08-10 10:32:20|||||||||310
1628591570000|2021-08-10 10:32:50|||||||||62
1628591620000|2021-08-10 10:33:40|965.2|965|965.2|965|965.4|965|965.2|965|3317
1628591630000|2021-08-10 10:33:50|965.4||965.4||965.4||965.4||1107
1628591640000|2021-08-10 10:34:00|965.2||965.2||965.2||965.2||0
1628591650000|2021-08-10 10:34:10||964.8||964.8||964.8||964.8|1065
1628591660000|2021-08-10 10:34:20|965|964.6|965|964.6|965|964.8|964.8|964.6|2682
1628591730000|2021-08-10 10:35:30|965.2|964.8|965.2|964.8|965.2|965|965|964.8|9170
1628591760000|2021-08-10 10:36:00||965||965||965||965|0
1628591770000|2021-08-10 10:36:10||964.8||964.8||964.8||964.8|0
1628591780000|2021-08-10 10:36:20|965.4|965|965.4|965.2|965.4|965.2|965.4|965|764
1628591790000|2021-08-10 10:36:30||965||965||965||965|0
1628591840000|2021-08-10 10:37:20|965.6|965.2|965.6|965.2|965.6|965.4|965.6|965.2|3086
1628591860000|2021-08-10 10:37:40|965.4|965|965.6|965.2|965.6|965.2|965.2|965|2203
1628591890000|2021-08-10 10:38:10|965.8|965.4|965.8|965.6|965.8|965.6|965.6|965.4|2786
1628591910000|2021-08-10 10:38:30|966|965.8|966|965.8|966|965.8|966|965.8|5289
1628591940000|2021-08-10 10:39:00|965.8|965.6|966|965.6|966|965.6|965.8|965.6|1273
1628591950000|2021-08-10 10:39:10|965.8||966||966||965.8||0
1628591980000|2021-08-10 10:39:40|966.2|965.8|966.2|966|966.2|966|966.2|965.8|3275
1628591990000|2021-08-10 10:39:50|966.4|966.2|966.4|966|966.4|966.2|966.4|966|603
1628592000000|2021-08-10 10:40:00||966.2||966.2||966.2||966|0
1628592020000|2021-08-10 10:40:20|966.6|966.4|966.6|966.2|966.6|966.4|966.4|966.2|724
1628592040000|2021-08-10 10:40:40|||||||||1458
1628592070000|2021-08-10 10:41:10|966.4|966|966.4|966|966.4|966|966.2|966|3176
1628592080000|2021-08-10 10:41:20|966.2||966.2||966.2||966.2||1994
1628592100000|2021-08-10 10:41:40|966|965.8|966.2|965.8|966.2|965.8|966|965.6|2675
1628592120000|2021-08-10 10:42:00|966||966.2||966.2||966||0
1628592130000|2021-08-10 10:42:10|966||966.2||966.2||966||0
1628592180000|2021-08-10 10:43:00|||||||||170
1628592200000|2021-08-10 10:43:20|966.4|966|966.6|966.4|966.6|966.4|966.4|965.8|4238
1628592210000|2021-08-10 10:43:30||966.2||966.4||966.4||966.2|695
1628592220000|2021-08-10 10:43:40|966.8|966.6|966.8|966.4|967|966.6|966.8|966.4|1664
1628592230000|2021-08-10 10:43:50|966.6||966.6||966.8||966.6||1969
1628592240000|2021-08-10 10:44:00|966.4|966.2|966.2|965.8|966.4|966.2|966.2|965.8|775
1628592260000|2021-08-10 10:44:20||966||966||966||966|1233
1628592270000|2021-08-10 10:44:30||965.8||965.8||965.8||965.8|0
1628592280000|2021-08-10 10:44:40||966||966||966||966|0
1628592290000|2021-08-10 10:44:50|966|965.8|966|965.6|966|965.8|966|965.6|657
1628592300000|2021-08-10 10:45:00|966.2|965.8|966.2|965.8|966.2|965.8|966|965.6|223
1628592310000|2021-08-10 10:45:10|966|965.6|966|965.8|966|965.8|966|965.6|0
1628592320000|2021-08-10 10:45:20||965.6||965.8||965.8||965.6|0
1628592340000|2021-08-10 10:45:40|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1758
1628592350000|2021-08-10 10:45:50||965.4||965.4||965.4||965.4|1469
1628592360000|2021-08-10 10:46:00|965.6|965.2|965.6|965.2|965.8|965.2|965.4|965.2|2101
1628592410000|2021-08-10 10:46:50|965.4|965|965|964.8|965.4|965|965|964.8|6116
1628592420000|2021-08-10 10:47:00|||||||||753
1628592430000|2021-08-10 10:47:10|965.2|965|965.2|965|965.4|965|965.2|965|3595
1628592440000|2021-08-10 10:47:20|||||||||272
1628592450000|2021-08-10 10:47:30|965|964.8|965.2|964.8|965.2|964.8|965|964.6|705
1628592460000|2021-08-10 10:47:40|||||||||60
1628592480000|2021-08-10 10:48:00|965||965||965||965||0
1628592510000|2021-08-10 10:48:30|964.8|964.6|964.8|964.6|965|964.6|964.8|964.4|642
1628592520000|2021-08-10 10:48:40|965|964.8|965|964.6|965.2|964.8|965|964.6|1396
1628592530000|2021-08-10 10:48:50|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|235
1628592540000|2021-08-10 10:49:00|965|964.6|965|964.8|965|964.8|965|964.6|0
1628592560000|2021-08-10 10:49:20|965.2||965||965.2||965||210
1628592570000|2021-08-10 10:49:30|965.2||965.2||965.2||965.2||191
1628592580000|2021-08-10 10:49:40|965||965||965||965||0
1628592600000|2021-08-10 10:50:00|965.2||965.2||965.2||965.2||0
1628592620000|2021-08-10 10:50:20||965||965||965||965|238
1628592630000|2021-08-10 10:50:30||964.8||964.8||965||964.8|10
1628592650000|2021-08-10 10:50:50|965||965.2||965.2||965||0
1628592690000|2021-08-10 10:51:30|965|964.6|965|964.6|965.2|964.6|964.6|964.4|8007
1628592700000|2021-08-10 10:51:40|964.8||965||965||964.8||346
1628592720000|2021-08-10 10:52:00|965.2|964.8|965|964.6|965.2|964.8|965|964.6|0
1628592740000|2021-08-10 10:52:20|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|2425
1628592790000|2021-08-10 10:53:10|965|964.6|965|964.8|965|964.8|965|964.4|8365
1628592810000|2021-08-10 10:53:30|965.2|965|965.2|964.8|965.2|965|965|964.8|3486
1628592830000|2021-08-10 10:53:50||965||965||965||965|0
1628592840000|2021-08-10 10:54:00|965|964.8|965|964.8|965|964.8|965|964.8|10178
1628592850000|2021-08-10 10:54:10|964.8|964.6|965|964.6|965|964.6|964.8|964.4|560
1628592870000|2021-08-10 10:54:30|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|61
1628592880000|2021-08-10 10:54:40|965|964.6|965|964.6|965|964.6|965|964.6|0
1628592890000|2021-08-10 10:54:50|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1628592910000|2021-08-10 10:55:10|965||965||965||965||0
1628592920000|2021-08-10 10:55:20|965.2||965.2||965.2||965.2||0
1628592930000|2021-08-10 10:55:30|965||965||965||965||0
1628592940000|2021-08-10 10:55:40|965.2||965.2||965.2||965.2||224
1628592960000|2021-08-10 10:56:00||965||964.8||965||964.8|0
1628593000000|2021-08-10 10:56:40|965||965||965||965||0
1628593010000|2021-08-10 10:56:50|||||||||13
1628593030000|2021-08-10 10:57:10|965.2||965.2||965.2||965.2||1371
1628593050000|2021-08-10 10:57:30||965||965||965||965|2
1628593060000|2021-08-10 10:57:40||964.8||964.8||964.8||964.8|616
1628593080000|2021-08-10 10:58:00|965|964.6|965|964.6|965|964.6|965|964.6|2424
1628593140000|2021-08-10 10:59:00|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1628593170000|2021-08-10 10:59:30||965||964.8||965||964.8|200
1628593180000|2021-08-10 10:59:40||965||964.8||965||964.8|1228
1628593190000|2021-08-10 10:59:50|||||||||5
1628593280000|2021-08-10 11:01:20|965|964.6|965|964.8|965|964.8|964.8|964.6|3823
1628593290000|2021-08-10 11:01:30||964.6||964.6||964.6||964.6|669
1628593300000|2021-08-10 11:01:40||964.8||964.6||964.8||964.6|2707
1628593320000|2021-08-10 11:02:00|965.2|964.8|965|964.6|965.2|965|965|964.6|815
1628593340000|2021-08-10 11:02:20|965.2|964.8|965.2|964.8|965.2|965|965.2|964.8|23
1628593370000|2021-08-10 11:02:50||965||965||965||965|0
1628593380000|2021-08-10 11:03:00|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|1505
1628593400000|2021-08-10 11:03:20|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|3753
1628593410000|2021-08-10 11:03:30|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|0
1628593420000|2021-08-10 11:03:40|965.8|965.6|966|965.6|966|965.6|965.8|965.6|1357
1628593500000|2021-08-10 11:05:00|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|5021
1628593560000|2021-08-10 11:06:00|965.4|965|965.4|965|965.4|965|965.2|965|1143
1628593570000|2021-08-10 11:06:10|965.2|964.8|965.2|964.8|965.2|964.8|965|964.8|5094
1628593580000|2021-08-10 11:06:20|965|964.6|965|964.8|965|964.8|965|964.6|0
1628593600000|2021-08-10 11:06:40|964.8|964.6|964.8|964.6|965|964.6|964.8|964.6|1326
1628593610000|2021-08-10 11:06:50|965||965||965||965||0
1628593630000|2021-08-10 11:07:10|964.8||965||965||964.8||0
1628593650000|2021-08-10 11:07:30|965.2|964.8|965.2|964.8|965.2|965|965.2|964.8|6850
1628593660000|2021-08-10 11:07:40|965||965||965||965||49
1628593670000|2021-08-10 11:07:50|965.2|965|965.2|964.8|965.2|965|965|964.8|1411
1628593680000|2021-08-10 11:08:00|965|964.6|965|964.6|965|964.6|964.8|964.6|1370
1628593690000|2021-08-10 11:08:10|965.2|964.8|965.2|965|965.2|965|965.2|964.8|4
1628593700000|2021-08-10 11:08:20|965|964.8|965|964.6|965|964.8|965|964.6|56
1628593720000|2021-08-10 11:08:40|964.8||964.8||964.8||964.8||0
1628593750000|2021-08-10 11:09:10|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.2|3292
1628593760000|2021-08-10 11:09:20|965|964.6|965|964.6|965|964.8|965|964.6|2044
1628593800000|2021-08-10 11:10:00|||||||||134
1628593810000|2021-08-10 11:10:10||964.8||964.8||964.8||964.8|1354
1628593820000|2021-08-10 11:10:20||964.6||964.6||964.8||964.6|0
1628593840000|2021-08-10 11:10:40|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1628593850000|2021-08-10 11:10:50|965.4|965|965.6|965.2|965.6|965.2|965.4|965|2645
1628593860000|2021-08-10 11:11:00|965.4||965.6||965.6||965.4||0
1628593870000|2021-08-10 11:11:10||965.4||965.4||965.4||965.4|0
1628593880000|2021-08-10 11:11:20|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|1750
1628593900000|2021-08-10 11:11:40|965.4||965.4||965.4||965.4||0
1628593920000|2021-08-10 11:12:00|||||||||3614
1628593970000|2021-08-10 11:12:50|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|3850
1628593980000|2021-08-10 11:13:00|965.4|965.4|965.6|965.2|965.6|965.4|965.4|965.2|731
1628594020000|2021-08-10 11:13:40|965.4|965|965.2|964.8|965.4|965|965.2|964.8|2243
1628594030000|2021-08-10 11:13:50|965.4|965|965.4|965|965.4|965|965.4|965|0
1628594060000|2021-08-10 11:14:20|965.6|965.2|965.8|965.6|965.8|965.6|965.6|965.2|6552
1628594070000|2021-08-10 11:14:30|||||||||570
1628594080000|2021-08-10 11:14:40|||||||||677
1628594100000|2021-08-10 11:15:00|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965.2|1959
1628594120000|2021-08-10 11:15:20|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|312
1628594190000|2021-08-10 11:16:30|965.8|965.4|965.8|965.4|965.8|965.6|965.8|965.4|433
1628594200000|2021-08-10 11:16:40|966|965.6|966|965.8|966|965.8|966|965.6|0
1628594210000|2021-08-10 11:16:50||965.6||965.6||965.6||965.6|0
1628594220000|2021-08-10 11:17:00|||||||||2000
1628594230000|2021-08-10 11:17:10|965.8||965.8||965.8||965.8||0
1628594250000|2021-08-10 11:17:30|966||966||966||966||0
1628594380000|2021-08-10 11:19:40|||||||||1239
1628594390000|2021-08-10 11:19:50|965.8||966||966||965.8||0
1628594400000|2021-08-10 11:20:00||965.8||965.8||965.8||965.8|2602
1628594410000|2021-08-10 11:20:10|966.2|966|966.2|965.8|966.2|966|966.2|965.8|263
1628594420000|2021-08-10 11:20:20||966||966||966||966|619
1628594430000|2021-08-10 11:20:30|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|137
1628594440000|2021-08-10 11:20:40|966.6||966.4||966.6||966.4||5346
1628594450000|2021-08-10 11:20:50|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|300
1628594480000|2021-08-10 11:21:20||966.4||966.2||966.4||966.2|1298
1628594490000|2021-08-10 11:21:30||966.4||966.4||966.4||966.4|0
1628594500000|2021-08-10 11:21:40|||||||||1313
1628594520000|2021-08-10 11:22:00|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|1322
1628594530000|2021-08-10 11:22:10|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|4384
1628594540000|2021-08-10 11:22:20|966.8|966.6|967|966.6|967|966.6|966.8|966.6|79
1628594570000|2021-08-10 11:22:50|966.8||966.8||966.8||966.8||0
1628594590000|2021-08-10 11:23:10|||||||||79
1628594630000|2021-08-10 11:23:50|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|4077
1628594640000|2021-08-10 11:24:00|966.8||966.6||966.8||966.6||0
1628594650000|2021-08-10 11:24:10|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|2264
1628594670000|2021-08-10 11:24:30|966.4||966.6||966.6||966.4||0
1628594700000|2021-08-10 11:25:00|966.4||966.4||966.4||966.4||355
1628594710000|2021-08-10 11:25:10|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|3941
1628594720000|2021-08-10 11:25:20||966.4||966.2||966.4||966.2|0
1628594740000|2021-08-10 11:25:40|||||||||50
1628594760000|2021-08-10 11:26:00|966.4||966.6||966.6||966.4||0
1628594780000|2021-08-10 11:26:20|966.4||966.4||966.4||966.4||1690
1628594790000|2021-08-10 11:26:30|966.6||966.6||966.6||966.6||2788
1628594810000|2021-08-10 11:26:50|966.4||966.6||966.6||966.4||0
1628594840000|2021-08-10 11:27:20||966.4||966.4||966.4||966.4|438
1628594860000|2021-08-10 11:27:40|||||||||2919
1628594880000|2021-08-10 11:28:00|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|1621
1628594890000|2021-08-10 11:28:10|967|966.8|967|966.8|967|966.8|967|966.8|2951
1628594910000|2021-08-10 11:28:30|||||||||762
1628594920000|2021-08-10 11:28:40|967.2|967|967.2|967|967.2|967|967.2|967|1102
1628594950000|2021-08-10 11:29:10|967.4|967.2|967.2|967|967.6|967.2|967.2|967|8096
1628594960000|2021-08-10 11:29:20|967.4||967.4||967.4||967.4||0
1628594970000|2021-08-10 11:29:30|967.2|966.8|966.8|966.6|967.2|966.8|966.8|966.6|8386
1628594980000|2021-08-10 11:29:40|||||||||944
1628594990000|2021-08-10 11:29:50|||||||||747
1628595010000|2021-08-10 11:30:10|||||||||433
1628595020000|2021-08-10 11:30:20|967.2|966.8|967|966.8|967.2|966.8|967|966.8|5286
1628595030000|2021-08-10 11:30:30|966.8|966.6|967|966.6|967|966.6|966.8|966.6|2194
1628595050000|2021-08-10 11:30:50|966.8|966.4|966.6|966.2|967|966.4|966.4|966.2|9124
1628595060000|2021-08-10 11:31:00|||||||||1
1628595090000|2021-08-10 11:31:30|966.4||966.4||966.4||966.4||0
1628595110000|2021-08-10 11:31:50|966.6|966.4|966.6|966.2|966.6|966.4|966.4|966.2|1457
1628595120000|2021-08-10 11:32:00|||||||||440
1628595200000|2021-08-10 11:33:20||966.4||966.4||966.4||966.4|1247
1628595210000|2021-08-10 11:33:30|||||||||1687
1628595220000|2021-08-10 11:33:40|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|387
1628595240000|2021-08-10 11:34:00|966.6|966.2|966.4|966.2|966.6|966.2|966.4|966|2540
1628595260000|2021-08-10 11:34:20|966.2|966|966|965.6|966.4|966|966|965.6|787
1628595270000|2021-08-10 11:34:30||965.8||965.8||965.8||965.8|0
1628595290000|2021-08-10 11:34:50|||||||||212
1628595300000|2021-08-10 11:35:00|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|85
1628595310000|2021-08-10 11:35:10|966|965.6|966|965.6|966|965.6|966|965.6|0
1628595340000|2021-08-10 11:35:40||965.8||965.8||965.8||965.6|5260
1628595350000|2021-08-10 11:35:50|965.8|965.6|966|965.6|966|965.6|965.8|965.4|5216
1628595360000|2021-08-10 11:36:00|965.8|965.8|965.6|965.2|965.8|965.8|965.6|965.2|823
1628595370000|2021-08-10 11:36:10|965.4|965.4|965.4|965|965.4|965.4|965.4|965|0
1628595380000|2021-08-10 11:36:20|965.6|965.2|965.6|965.2|965.6|965.4|965.6|965.2|2400
1628595390000|2021-08-10 11:36:30|965.8|965.4|965.8|965.4|965.8|965.6|965.8|965.2|3607
1628595400000|2021-08-10 11:36:40||965.6||965.6||965.6||965.6|100
1628595430000|2021-08-10 11:37:10||965.4||965.4||965.4||965.4|792
1628595450000|2021-08-10 11:37:30|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965|633
1628595460000|2021-08-10 11:37:40||965.4||965.2||965.4||965.2|0
1628595510000|2021-08-10 11:38:30|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|3231
1628595600000|2021-08-10 11:40:00|966|965.8|966|965.6|966|965.8|966|965.6|3787
1628595610000|2021-08-10 11:40:10||965.8||965.8||965.8||965.8|0
1628595630000|2021-08-10 11:40:30|||||||||769
1628595660000|2021-08-10 11:41:00|||||||||1482
1628595680000|2021-08-10 11:41:20|966.2|966|966.4|966|966.4|966|966.2|966|1757
1628595700000|2021-08-10 11:41:40|966.2||966.4||966.4||966.2||0
1628595730000|2021-08-10 11:42:10|966.2|965.8|966|965.8|966.2|965.8|966|965.8|2623
1628595740000|2021-08-10 11:42:20|965.8|965.6|966|965.6|966|965.6|965.8|965.6|816
1628595750000|2021-08-10 11:42:30|965.8||965.8||965.8||965.8||0
1628595760000|2021-08-10 11:42:40|966||966||966||966||0
1628595770000|2021-08-10 11:42:50||965.8||965.8||965.8||965.8|0
1628595790000|2021-08-10 11:43:10|965.8|965.6|966|965.6|966|965.6|965.8|965.6|780
1628595840000|2021-08-10 11:44:00|965.8||965.8||965.8||965.8||2814
1628595850000|2021-08-10 11:44:10|||||||||726
1628595870000|2021-08-10 11:44:30|||||||||3442
1628595880000|2021-08-10 11:44:40|966|965.8|965.8|965.6|966|965.8|965.8|965.6|4407
1628595920000|2021-08-10 11:45:20|||||||||165
1628595940000|2021-08-10 11:45:40|966|965.8|966.2|966|966.2|966|966|965.6|2528
1628595950000|2021-08-10 11:45:50|966|965.8|966.2|965.8|966.2|966|966|965.8|1089
1628595980000|2021-08-10 11:46:20|966||966||966||966||0
1628596000000|2021-08-10 11:46:40|966.2||966.2||966.2||966.2||4445
1628596030000|2021-08-10 11:47:10||966||966||966||966|0
1628596040000|2021-08-10 11:47:20|||||||||3167
1628596130000|2021-08-10 11:48:50|||||||||329
1628596160000|2021-08-10 11:49:20|966|965.8|966|965.8|966|965.8|966|965.8|3459
1628596190000|2021-08-10 11:49:50|966.2|966|966.2|966|966.2|966|966.2|966|1828
1628596220000|2021-08-10 11:50:20|966|965.8|966|965.8|966.2|965.8|966|965.8|2316
1628596260000|2021-08-10 11:51:00|966.2|966|966.2|965.8|966.2|966|966.2|965.8|1673
1628596270000|2021-08-10 11:51:10|966||966||966||966||695
1628596290000|2021-08-10 11:51:30|965.8|965.6|966|965.6|966|965.8|965.8|965.6|2131
1628596320000|2021-08-10 11:52:00|965.8||965.8||965.8||965.8||2305
1628596330000|2021-08-10 11:52:10|||||||||1863
1628596340000|2021-08-10 11:52:20|965.6|965.4|965.6|965.4|965.8|965.4|965.6|965.4|1314
1628596360000|2021-08-10 11:52:40|||||||||502
1628596370000|2021-08-10 11:52:50|965.4|965.2|965.2|965|965.4|965.2|965.2|965|2396
1628596380000|2021-08-10 11:53:00|965.4|965.2|965.4|965|965.4|965.2|965.4|965|358
1628596400000|2021-08-10 11:53:20|965.6|965.2|965.6|965.4|965.6|965.4|965.6|965.2|4055
1628596440000|2021-08-10 11:54:00||965.2||965.2||965.2||965.2|2339
1628596480000|2021-08-10 11:54:40|965.4||965.4||965.4||965.4||0
1628596490000|2021-08-10 11:54:50|965.2|965|965.4|965|965.4|965|965.2|965|724
1628596510000|2021-08-10 11:55:10|965.2||965.2||965.2||965.2||0
1628596560000|2021-08-10 11:56:00|965|964.8|965|964.8|965|964.8|965|964.8|3701
1628596570000|2021-08-10 11:56:10|965.2|965|965.2|965|965.2|965|965.2|965|448
1628596580000|2021-08-10 11:56:20|965.4|965.2|965.4|965|965.4|965.2|965.4|965|1842
1628596640000|2021-08-10 11:57:20|965.2||965.2||965.2||965.2||0
1628596650000|2021-08-10 11:57:30|965.4||965.4||965.4||965.4||0
1628596700000|2021-08-10 11:58:20||965.2||965||965.2||965|1355
1628596740000|2021-08-10 11:59:00|||||||||1383
1628596770000|2021-08-10 11:59:30||965.2||965.2||965.2||965|248
1628596820000|2021-08-10 12:00:20|965.2|965|965.4|965|965.4|965|965.2|965|5666
1628596830000|2021-08-10 12:00:30|965.2||965.2||965.2||965.2||79
1628596840000|2021-08-10 12:00:40|965.4|965.2|965.4|965|965.4|965.2|965.4|965|0
1628596890000|2021-08-10 12:01:30|965.2||965.2||965.2||965.2||9457
1628596900000|2021-08-10 12:01:40|965|964.8|965|964.8|965|964.8|965|964.6|855
1628596930000|2021-08-10 12:02:10|||||||||3743
1628596940000|2021-08-10 12:02:20|965.2|965|965.2|964.8|965.2|965|965.2|964.8|1298
1628596960000|2021-08-10 12:02:40|965|964.6|964.8|964.6|965.2|964.6|964.8|964.6|8696
1628596970000|2021-08-10 12:02:50|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.2|1626
1628596990000|2021-08-10 12:03:10|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|877
1628597000000|2021-08-10 12:03:20|964.6||964.6||964.6||964.6||0
1628597010000|2021-08-10 12:03:30|964.8||964.6||964.8||964.6||0
1628597020000|2021-08-10 12:03:40|964.8||964.8||964.8||964.8||0
1628597040000|2021-08-10 12:04:00|||||||||73
1628597050000|2021-08-10 12:04:10|965|964.6|965.4|965|965.4|965|965|964.4|25403
1628597060000|2021-08-10 12:04:20|965.2|965.2|965.6|965.4|965.6|965.4|965.2|965.2|3876
1628597070000|2021-08-10 12:04:30||965.2||965.2||965.2||965.2|0
1628597080000|2021-08-10 12:04:40|||||||||102
1628597100000|2021-08-10 12:05:00||965.4||965.4||965.4||965.4|0
1628597110000|2021-08-10 12:05:10|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|0
1628597120000|2021-08-10 12:05:20|965.2|965|965|964.6|965.2|965|965|964.6|2611
1628597130000|2021-08-10 12:05:30|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1628597140000|2021-08-10 12:05:40||964.6||964.6||964.6||964.6|0
1628597160000|2021-08-10 12:06:00|965|964.8|965|964.6|965|964.8|965|964.6|1897
1628597180000|2021-08-10 12:06:20|965.2|964.8|964.8|964.6|965.2|964.8|964.8|964.6|4168
1628597190000|2021-08-10 12:06:30|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|4060
1628597200000|2021-08-10 12:06:40|964.6||964.8||964.8||964.6||0
1628597220000|2021-08-10 12:07:00|965|964.6|965|964.8|965|964.8|965|964.6|3040
1628597240000|2021-08-10 12:07:20|965.2|965|965.2|964.8|965.2|965|965.2|964.8|1273
1628597250000|2021-08-10 12:07:30|965||965.2||965.2||965||0
1628597260000|2021-08-10 12:07:40|965.4|965|965.4|965|965.4|965.2|965.4|965|272
1628597270000|2021-08-10 12:07:50|965.6|965.2|965.8|965.4|965.8|965.6|965.6|965.2|113
1628597280000|2021-08-10 12:08:00|965.6||965.8||965.8||965.6||0
1628597300000|2021-08-10 12:08:20||965.6||965.6||965.6||965.6|1074
1628597310000|2021-08-10 12:08:30|966|965.8|966.2|965.8|966.4|966|966|965.8|351
1628597330000|2021-08-10 12:08:50|966|966|966.2|966|966.2|966|966|966|2411
1628597340000|2021-08-10 12:09:00|||||||||99
1628597350000|2021-08-10 12:09:10|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966|889
1628597360000|2021-08-10 12:09:20|966.2|966|966.2|966|966.2|966|966.2|966|1032
1628597390000|2021-08-10 12:09:50|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966|427
1628597400000|2021-08-10 12:10:00|966.2|966|966.4|966|966.4|966|966.2|966|1774
1628597410000|2021-08-10 12:10:10|966.2|965.8|966|965.6|966.2|965.8|965.8|965.6|2078
1628597420000|2021-08-10 12:10:20|965.8||965.8||965.8||965.8||0
1628597430000|2021-08-10 12:10:30|966|965.8|966.2|966|966.2|966|966|965.8|1646
1628597440000|2021-08-10 12:10:40|||||||||120
1628597460000|2021-08-10 12:11:00|966|965.8|966.2|965.8|966.2|965.8|966|965.6|8
1628597470000|2021-08-10 12:11:10|966|965.6|965.8|965.4|966|965.6|965.8|965.4|0
1628597480000|2021-08-10 12:11:20|966|965.6|966|965.6|966|965.6|966|965.6|0
1628597490000|2021-08-10 12:11:30|965.8|965.4|965.6|965.4|966|965.6|965.6|965.4|1687
1628597500000|2021-08-10 12:11:40|965.8||965.8||965.8||965.8||0
1628597540000|2021-08-10 12:12:20||965.6||965.6||965.6||965.6|0
1628597550000|2021-08-10 12:12:30||965.4||965.4||965.4||965.4|0
1628597570000|2021-08-10 12:12:50|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965.2|5737
1628597600000|2021-08-10 12:13:20|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|1419
1628597610000|2021-08-10 12:13:30|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.4|0
1628597620000|2021-08-10 12:13:40|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965|3
1628597640000|2021-08-10 12:14:00|965.6||965.6||965.6||965.6||0
1628597650000|2021-08-10 12:14:10|965.4|965|965.4|965|965.4|965|965.2|965|4953
1628597660000|2021-08-10 12:14:20|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|10
1628597670000|2021-08-10 12:14:30|965.4|965|965.4|965.2|965.4|965.2|965.4|965|2185
1628597690000|2021-08-10 12:14:50|965.2|965|965.2|964.8|965.4|965|965.2|964.8|0
1628597700000|2021-08-10 12:15:00|965.4|965|965.2|965|965.4|965|965.2|965|0
1628597710000|2021-08-10 12:15:10|965.4|965.2|965.4|965|965.4|965.2|965.4|965|0
1628597730000|2021-08-10 12:15:30|965.2||965.2||965.2||965.2||0
1628597750000|2021-08-10 12:15:50|965|964.8|965.2|964.8|965.2|964.8|965|964.6|2562
1628597760000|2021-08-10 12:16:00|965|964.6|965|964.6|965|964.6|965|964.6|2587
1628597780000|2021-08-10 12:16:20||964.8||964.6||964.8||964.6|0
1628597790000|2021-08-10 12:16:30||964.8||964.8||964.8||964.8|0
1628597800000|2021-08-10 12:16:40|965.2|965|965.2|964.8|965.2|965|965.2|964.8|1738
1628597810000|2021-08-10 12:16:50|965.4|965|965.4|965|965.4|965|965.4|965|0
1628597820000|2021-08-10 12:17:00|965.2|964.8|965.4|965|965.4|965|965.2|964.8|0
1628597840000|2021-08-10 12:17:20|965.2||965.2||965.2||965.2||0
1628597850000|2021-08-10 12:17:30|965.4||965.4||965.4||965.4||0
1628597870000|2021-08-10 12:17:50|965.2|964.8|965.4|965|965.4|965|965.2|964.8|1208
1628597880000|2021-08-10 12:18:00|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1628597890000|2021-08-10 12:18:10||965||965||965||965|0
1628597910000|2021-08-10 12:18:30|965.4||965.2||965.4||965.2||0
1628597930000|2021-08-10 12:18:50|965.4|965.2|965.4|965|965.4|965.2|965.4|965|3
1628597980000|2021-08-10 12:19:40|965.6|965.2|965.6|965.2|965.6|965.4|965.6|965.2|1216
1628598000000|2021-08-10 12:20:00|965.4|965|965|964.8|965.4|965|965|964.8|7114
1628598020000|2021-08-10 12:20:20|964.8|964.6|964.8|964.4|964.8|964.6|964.6|964.2|0
1628598040000|2021-08-10 12:20:40|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|231
1628598060000|2021-08-10 12:21:00|964.8|964.4|964.6|964.4|964.8|964.6|964.6|964.4|2794
1628598070000|2021-08-10 12:21:10|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|450
1628598080000|2021-08-10 12:21:20|965|964.4|965|964.6|965.2|964.8|965|964.4|15898
1628598090000|2021-08-10 12:21:30|965.2|964.8|965|964.6|965.2|964.8|965|964.6|1256
1628598100000|2021-08-10 12:21:40|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1628598110000|2021-08-10 12:21:50|965||965||965.2||965||0
1628598120000|2021-08-10 12:22:00|965.2|964.6|965.2|964.8|965.2|964.8|965.2|964.6|538
1628598150000|2021-08-10 12:22:30|965||965||965||965||0
1628598160000|2021-08-10 12:22:40|965.2|965|965.2|965|965.2|965|965.2|965|1490
1628598170000|2021-08-10 12:22:50|965|964.8|965.2|964.8|965.2|964.8|965|964.8|5615
1628598220000|2021-08-10 12:23:40|965||965||965||965||0
1628598230000|2021-08-10 12:23:50|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|1472
1628598250000|2021-08-10 12:24:10|965|964.8|965|964.6|965.2|964.8|965|964.6|953
1628598280000|2021-08-10 12:24:40|964.8||964.8||964.8||964.8||1471
1628598300000|2021-08-10 12:25:00|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.2|3643
1628598320000|2021-08-10 12:25:20|||||||||553
1628598330000|2021-08-10 12:25:30||964.6||964.6||964.6||964.6|3300
1628598370000|2021-08-10 12:26:10|965|964.8|965|964.8|965|964.8|965|964.8|1781
1628598470000|2021-08-10 12:27:50|964.8|964.6|965|964.8|965|964.8|964.8|964.4|11006
1628598480000|2021-08-10 12:28:00|965.2|965|965.2|965|965.2|965|965.2|965|4950
1628598510000|2021-08-10 12:28:30|965|964.8|965.2|964.8|965.2|964.8|965|964.8|4
1628598560000|2021-08-10 12:29:20|||||||||32
1628598590000|2021-08-10 12:29:50|965.4|965|965.4|965|965.4|965|965.4|965|3052
1628598600000|2021-08-10 12:30:00||965.2||965.2||965.2||965.2|0
1628598620000|2021-08-10 12:30:20|965.2|965|965.4|965|965.4|965|965.2|965|4297
1628598630000|2021-08-10 12:30:30||965.2||965.2||965.2||965.2|0
1628598680000|2021-08-10 12:31:20|||||||||1493
1628598690000|2021-08-10 12:31:30|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|1236
1628598700000|2021-08-10 12:31:40|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|2329
1628598710000|2021-08-10 12:31:50|965.2|965|965.2|964.8|965.2|965|965.2|964.8|1814
1628598720000|2021-08-10 12:32:00|965.4|965|965.4|965|965.4|965|965.4|965|0
1628598730000|2021-08-10 12:32:10|965.2||965.2||965.2||965.2||0
1628598780000|2021-08-10 12:33:00|965.4|965.2|965.6|965.2|965.6|965.4|965.4|965.2|5260
1628598790000|2021-08-10 12:33:10|965.4|965|965.4|965.2|965.4|965.2|965.4|965|712
1628598820000|2021-08-10 12:33:40|||||||||1219
1628598830000|2021-08-10 12:33:50|965.2|965|965.2|965|965.2|965|965.2|965|2230
1628598840000|2021-08-10 12:34:00|965|964.8|965.2|964.8|965.2|964.8|965|964.8|754
1628598880000|2021-08-10 12:34:40|965||965||965||965||420
1628598890000|2021-08-10 12:34:50|964.8|964.6|964.6|964.4|964.8|964.6|964.6|964.4|5049
1628598900000|2021-08-10 12:35:00|964.8|964.6|964.8|964.4|965|964.6|964.8|964.4|914
1628598920000|2021-08-10 12:35:20||964.6||964.6||964.6||964.6|0
1628598930000|2021-08-10 12:35:30|965|964.8|965|964.8|965|964.8|965|964.8|3672
1628598950000|2021-08-10 12:35:50|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|681
1628598960000|2021-08-10 12:36:00||964.6||964.6||964.6||964.6|0
1628598980000|2021-08-10 12:36:20|965|964.8|965|964.8|965|964.8|965|964.6|1520
1628599010000|2021-08-10 12:36:50|||||||||4119
1628599030000|2021-08-10 12:37:10|965.2|965|965.2|964.8|965.2|965|965.2|964.8|1279
1628599040000|2021-08-10 12:37:20|965.4|965|965.4|965.2|965.4|965.2|965.4|964.8|2623
1628599050000|2021-08-10 12:37:30|965.6||965.6||965.6||965.6||0
1628599060000|2021-08-10 12:37:40|965.4||965.4||965.4||965.4||80
1628599080000|2021-08-10 12:38:00|965.2|965|964.6|964.4|965.2|965|964.6|964.4|9650
1628599090000|2021-08-10 12:38:10|||||||||12
1628599100000|2021-08-10 12:38:20|964.8||964.8||964.8||964.8||3454
1628599110000|2021-08-10 12:38:30|964.6||964.6||964.6||964.6||0
1628599120000|2021-08-10 12:38:40|||||||||700
1628599130000|2021-08-10 12:38:50|964.8|964.6|965.2|965|965.2|965|964.8|964.6|12870
1628599140000|2021-08-10 12:39:00|965.4|964.8|965|964.8|965.4|964.8|965|964.8|607
1628599190000|2021-08-10 12:39:50|965.2|965|965.2|964.8|965.2|965|965|964.8|1563
1628599200000|2021-08-10 12:40:00|965|964.6|964.8|964.6|965|964.6|964.8|964.6|8
1628599230000|2021-08-10 12:40:30|965|964.8|965|964.8|965.2|964.8|965|964.8|3245
1628599240000|2021-08-10 12:40:40|965.2|964.6|965.2|964.8|965.2|965|965.2|964.6|5391
1628599250000|2021-08-10 12:40:50||965||965||965||965|0
1628599260000|2021-08-10 12:41:00|965.4|965.2|965.4|965|965.4|965.2|965.4|965|585
1628599300000|2021-08-10 12:41:40|965.2||965.2||965.2||965.2||0
1628599310000|2021-08-10 12:41:50|965|964.8|965.2|964.8|965.2|964.8|965|964.8|2128
1628599320000|2021-08-10 12:42:00||965||965||965||965|0
1628599340000|2021-08-10 12:42:20|965|964.8|965|964.8|965|964.8|964.8|964.6|2810
1628599360000|2021-08-10 12:42:40|965.2||965.2||965.2||965.2||0
1628599380000|2021-08-10 12:43:00||965||965||965||965|0
1628599390000|2021-08-10 12:43:10|965|964.8|965.2|964.8|965.2|965|965|964.8|26
1628599430000|2021-08-10 12:43:50|965.4|965|965.4|965.2|965.6|965.2|965.4|965|2852
1628599440000|2021-08-10 12:44:00|965.6|965|965.4|965|965.6|965|965.2|965|1236
1628599500000|2021-08-10 12:45:00|965.6|965.2|966|965.6|966|965.8|965.6|965|510
1628599510000|2021-08-10 12:45:10|965.8|965.8|966.4|966|966.4|966|965.8|965.8|842
1628599520000|2021-08-10 12:45:20|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1628599530000|2021-08-10 12:45:30|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.2|732
1628599540000|2021-08-10 12:45:40|967|966.6|967|966.8|967|966.8|967|966.4|8739
1628599550000|2021-08-10 12:45:50|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|17402
1628599570000|2021-08-10 12:46:10|||||||||2066
1628599600000|2021-08-10 12:46:40|967|966.6|966.8|966.6|967|966.6|966.8|966.6|0
1628599610000|2021-08-10 12:46:50|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|4142
1628599620000|2021-08-10 12:47:00|966.6|966.2|966.6|966.4|966.8|966.4|966.6|966.2|2342
1628599640000|2021-08-10 12:47:20|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|582
1628599650000|2021-08-10 12:47:30|966.2|966|966|965.8|966.2|966|966|965.8|2008
1628599660000|2021-08-10 12:47:40||965.6||965.6||965.6||965.6|0
1628599680000|2021-08-10 12:48:00|966.2|965.8|966.2|966|966.2|966|966.2|965.8|438
1628599700000|2021-08-10 12:48:20|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|1927
1628599710000|2021-08-10 12:48:30||966||966||966||966|0
1628599720000|2021-08-10 12:48:40||966.2||966.2||966.2||966.2|0
1628599730000|2021-08-10 12:48:50||966||966||966||966|0
1628599740000|2021-08-10 12:49:00||966.2||966||966.2||966|0
1628599760000|2021-08-10 12:49:20|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966.2|2950
1628599770000|2021-08-10 12:49:30||966.2||966.4||966.4||966.2|0
1628599780000|2021-08-10 12:49:40||966.2||966.2||966.2||966.2|0
1628599800000|2021-08-10 12:50:00|966.4|966|966.2|965.8|966.6|966|966.2|965.8|2937
1628599820000|2021-08-10 12:50:20|966||966.2||966.2||966||0
1628599840000|2021-08-10 12:50:40|966||966.2||966.2||966||50
1628599850000|2021-08-10 12:50:50|966.4|966|966.4|966|966.4|966|966.4|966|5265
1628599860000|2021-08-10 12:51:00|966.2|965.8|965.8|965.6|966.2|965.8|965.8|965.6|890
1628599870000|2021-08-10 12:51:10|||||||||464
1628599880000|2021-08-10 12:51:20|966||966||966||965.8||1557
1628599900000|2021-08-10 12:51:40||965.8||965.6||965.8||965.6|747
1628599910000|2021-08-10 12:51:50|965.8|965.4|966|965.6|966|965.6|965.6|965.4|7569
1628599920000|2021-08-10 12:52:00|966.2|965.8|966|965.8|966.2|965.8|966|965.8|543
1628599930000|2021-08-10 12:52:10|966.2|966|966.4|966|966.4|966|966.2|966|117
1628599940000|2021-08-10 12:52:20|966.2||966.4||966.4||966.2||0
1628599950000|2021-08-10 12:52:30|966.2|965.8|966|965.8|966.2|965.8|966|965.8|1689
1628599960000|2021-08-10 12:52:40|966.2|966|966.4|966|966.4|966|966.2|966|2270
1628599980000|2021-08-10 12:53:00|966.2|965.8|966.2|965.8|966.4|966|966|965.8|3568
1628599990000|2021-08-10 12:53:10|966.4|966|966.2|965.8|966.4|966|966.2|965.8|0
1628600020000|2021-08-10 12:53:40|966||966||966||966||0
1628600030000|2021-08-10 12:53:50|966.2||966||966.2||966||0
1628600040000|2021-08-10 12:54:00|966.2||966.2||966.2||966.2||0
1628600130000|2021-08-10 12:55:30|966.4|966|966.4|966|966.4|966|966.4|966|2213
1628600140000|2021-08-10 12:55:40|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|0
1628600150000|2021-08-10 12:55:50|966|966|966.2|965.8|966.2|966|966|965.8|629
1628600170000|2021-08-10 12:56:10||966||965.8||966||965.8|2858
1628600200000|2021-08-10 12:56:40|966.4|966|966.4|966.2|966.4|966.2|966.4|966|1373
1628600210000|2021-08-10 12:56:50|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|2182
1628600220000|2021-08-10 12:57:00|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|1284
1628600240000|2021-08-10 12:57:20|966.6||966.6||966.6||966.6||0
1628600280000|2021-08-10 12:58:00|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|3242
1628600290000|2021-08-10 12:58:10|966.8|966.4|967|966.6|967|966.6|966.8|966.2|612
1628600300000|2021-08-10 12:58:20|966.8|966.8|967|966.8|967|966.8|966.8|966.8|522
1628600320000|2021-08-10 12:58:40|966.8|966.6|967|966.6|967|966.6|966.8|966.6|2058
1628600340000|2021-08-10 12:59:00|966.8||967||967||966.8||0
1628600350000|2021-08-10 12:59:10|966.8||967||967||966.8||2472
1628600360000|2021-08-10 12:59:20|966.8||967||967||966.8||0
1628600370000|2021-08-10 12:59:30||966.8||966.8||966.8||966.8|0
1628600380000|2021-08-10 12:59:40|||||||||1512
1628600400000|2021-08-10 13:00:00|967.2|967|967|966.8|967.2|967|967|966.8|25898
1628600410000|2021-08-10 13:00:10|||||||||17897
1628600420000|2021-08-10 13:00:20|967.2|967|967|966.8|967.2|967|967|966.8|14973
1628600430000|2021-08-10 13:00:30|966.8|966.6|966.8|966.4|967|966.8|966.6|966.4|12878
1628600440000|2021-08-10 13:00:40||966.6||966.6||966.6||966.6|0
1628600490000|2021-08-10 13:01:30|967|966.8|967|966.6|967|966.8|967|966.6|4545
1628600520000|2021-08-10 13:02:00|||||||||790
1628600540000|2021-08-10 13:02:20|966.8||967||967||966.8||0
1628600570000|2021-08-10 13:02:50|966.8|966.4|966.6|966.4|967|966.4|966.6|966.4|6011
1628600580000|2021-08-10 13:03:00|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|2847
1628600600000|2021-08-10 13:03:20|966.2|966|966.2|965.8|966.2|966|966.2|965.8|11
1628600610000|2021-08-10 13:03:30|966.4|966|966.4|966|966.4|966|966.4|966|1361
1628600620000|2021-08-10 13:03:40||966.2||966.2||966.2||966.2|0
1628600680000|2021-08-10 13:04:40|966.2|966|966.4|966|966.4|966|966.2|966|1177
1628600690000|2021-08-10 13:04:50|966.2||966.2||966.4||966.2||3000
1628600700000|2021-08-10 13:05:00|966|965.8|966|965.8|966.2|965.8|966|965.8|645
1628600710000|2021-08-10 13:05:10|||||||||590
1628600740000|2021-08-10 13:05:40|966.2|966|966.6|966.4|966.6|966.4|966.2|965.8|7446
1628600750000|2021-08-10 13:05:50|966.8|966.6|967|966.6|967|966.6|966.8|966.6|741
1628600770000|2021-08-10 13:06:10|967.2|966.8|967.6|967.4|967.8|967.4|967.2|966.6|8695
1628600780000|2021-08-10 13:06:20||967.2||967.2||967.2||967.2|2033
1628600860000|2021-08-10 13:07:40|967.4|967.4|967.6|967.4|967.6|967.4|967.4|967.2|12587
1628600900000|2021-08-10 13:08:20|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|563
1628600930000|2021-08-10 13:08:50|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|3457
1628600940000|2021-08-10 13:09:00|967.6|967.6|967.6|967.4|967.6|967.6|967.6|967.4|1551
1628600950000|2021-08-10 13:09:10|||||||||1465
1628600960000|2021-08-10 13:09:20|967.8||967.8||967.8||967.8||0
1628600990000|2021-08-10 13:09:50|||||||||300
1628601000000|2021-08-10 13:10:00|968|967.6|968|967.8|968|967.8|968|967.4|2638
1628601010000|2021-08-10 13:10:10|||||||||687
1628601040000|2021-08-10 13:10:40|967.8|967.6|967.8|967.4|968|967.6|967.6|967.4|5669
1628601050000|2021-08-10 13:10:50|968|967.6|967.8|967.4|968|967.6|967.8|967.4|0
1628601100000|2021-08-10 13:11:40|968|967.6|968|967.6|968|967.6|968|967.6|671
1628601110000|2021-08-10 13:11:50|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|3340
1628601120000|2021-08-10 13:12:00|967.6||967.8||967.8||967.6||0
1628601130000|2021-08-10 13:12:10|967.6||967.6||967.6||967.6||0
1628601140000|2021-08-10 13:12:20|||||||||661
1628601150000|2021-08-10 13:12:30|||||||||1000
1628601180000|2021-08-10 13:13:00|||||||||3
1628601210000|2021-08-10 13:13:30|967.8|967.6|967.8|967.6|967.8|967.6|967.6|967.4|3158
1628601220000|2021-08-10 13:13:40|968||967.8||968||967.8||775
1628601230000|2021-08-10 13:13:50|968||968||968||968||0
1628601260000|2021-08-10 13:14:20|968.2|967.8|968.2|968|968.2|968|968.2|967.6|10057
1628601270000|2021-08-10 13:14:30|968.4|968.2|968.4|968.2|968.4|968.2|968.2|968|1840
1628601280000|2021-08-10 13:14:40|968.2|968|968.2|968|968.2|968|968.2|967.8|1552
1628601290000|2021-08-10 13:14:50|968.4||968.2||968.4||968.2||532
1628601300000|2021-08-10 13:15:00|968|967.8|967.8|967.4|968|967.8|967.8|967.4|8499
1628601310000|2021-08-10 13:15:10|967.6||967.8||967.8||967.6||0
1628601320000|2021-08-10 13:15:20|968|967.6|968|967.8|968|967.8|968|967.4|953
1628601330000|2021-08-10 13:15:30||967.6||967.6||967.6||967.6|0
1628601350000|2021-08-10 13:15:50|968.2|967.8|968.2|968|968.2|968|968.2|967.8|2202
1628601360000|2021-08-10 13:16:00||967.8||967.8||967.8||967.8|0
1628601390000|2021-08-10 13:16:30|968|967.6|968|967.6|968|967.6|968|967.6|0
1628601400000|2021-08-10 13:16:40||967.8||967.6||967.8||967.6|500
1628601420000|2021-08-10 13:17:00|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.4|0
1628601430000|2021-08-10 13:17:10|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|240
1628601450000|2021-08-10 13:17:30|967.6||967.6||967.6||967.6||0
1628601480000|2021-08-10 13:18:00|967.8|967.6|967.8|967.6|968|967.6|967.8|967.6|704
1628601490000|2021-08-10 13:18:10|968|967.8|968|967.6|968|967.8|968|967.6|24
1628601500000|2021-08-10 13:18:20|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|0
1628601560000|2021-08-10 13:19:20|968|967.6|968|967.6|968|967.6|967.8|967.6|6428
1628601570000|2021-08-10 13:19:30|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|3608
1628601580000|2021-08-10 13:19:40|968|967.6|967.6|967.4|968|967.6|967.6|967.4|0
1628601590000|2021-08-10 13:19:50|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|572
1628601610000|2021-08-10 13:20:10|967.6||967.6||967.6||967.6||0
1628601620000|2021-08-10 13:20:20|967.8||967.8||967.8||967.6||0
1628601660000|2021-08-10 13:21:00|967.6|967.2|967.4|967.2|967.6|967.2|967.4|967.2|7530
1628601670000|2021-08-10 13:21:10|967.2|967|967.2|967|967.2|967|967.2|966.8|2373
1628601680000|2021-08-10 13:21:20|967.4|967.2|967.4|967|967.4|967.2|967.4|967|1900
1628601720000|2021-08-10 13:22:00|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967|4009
1628601730000|2021-08-10 13:22:10|967.4|967.2|967.4|967.2|967.6|967.2|967.4|967.2|9
1628601760000|2021-08-10 13:22:40|||||||||1182
1628601780000|2021-08-10 13:23:00|967.6|967|967.2|967|967.6|967|967.2|967|6886
1628601800000|2021-08-10 13:23:20|967.4|967.2|967.4|967|967.4|967.2|967.2|967|857
1628601810000|2021-08-10 13:23:30|967.2||967.2||967.2||967.2||401
1628601820000|2021-08-10 13:23:40|967|966.8|967|966.6|967|966.8|967|966.6|814
1628601830000|2021-08-10 13:23:50|966.8||966.8||966.8||966.8||0
1628601840000|2021-08-10 13:24:00||966.4||966.6||966.6||966.4|0
1628601850000|2021-08-10 13:24:10||966.4||966.6||966.6||966.4|1774
1628601860000|2021-08-10 13:24:20|||||||||357
1628601870000|2021-08-10 13:24:30|967||967||967||967||2404
1628601880000|2021-08-10 13:24:40|966.8||966.8||966.8||966.8||729
1628601890000|2021-08-10 13:24:50|967||967||967||967||0
1628601900000|2021-08-10 13:25:00||966.8||966.8||966.8||966.6|260
1628601910000|2021-08-10 13:25:10|967.2|967|967.2|966.8|967.2|967|967.2|966.8|2962
1628601930000|2021-08-10 13:25:30||967||967||967||966.8|0
1628601940000|2021-08-10 13:25:40|967.4||967.4||967.4||967.4||2570
1628601970000|2021-08-10 13:26:10|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|0
1628601980000|2021-08-10 13:26:20|967.4|967.4|967.4|967.2|967.4|967.4|967.4|967|50
1628602000000|2021-08-10 13:26:40|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|3609
1628602040000|2021-08-10 13:27:20|967.8|967.4|967.6|967.4|967.8|967.4|967.6|967.4|756
1628602050000|2021-08-10 13:27:30|967.4|967.2|967.2|967|967.6|967.2|967.2|967|5626
1628602060000|2021-08-10 13:27:40|967|966.8|967.2|966.8|967.2|966.8|967|966.6|2286
1628602080000|2021-08-10 13:28:00|967.4|967|967.6|967.4|967.6|967.4|967.4|967|1343
1628602100000|2021-08-10 13:28:20||967.2||967.2||967.2||967.2|0
1628602130000|2021-08-10 13:28:50|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1628602140000|2021-08-10 13:29:00|967.6||967.8||967.8||967.6||0
1628602150000|2021-08-10 13:29:10|967.6||967.8||967.8||967.6||0
1628602160000|2021-08-10 13:29:20|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|736
1628602170000|2021-08-10 13:29:30||967.6||967.6||967.6||967.6|0
1628602180000|2021-08-10 13:29:40|967.6|967.4|967.8|967.6|967.8|967.6|967.6|967.4|1039
1628602200000|2021-08-10 13:30:00|968|967.8|968|967.8|968.4|968.2|968|967.8|7858
1628602210000|2021-08-10 13:30:10|967.8|967.6|967.6|967.4|968|967.6|967.6|967.4|5203
1628602220000|2021-08-10 13:30:20|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|2688
1628602230000|2021-08-10 13:30:30|968|967.6|968|967.8|968.2|967.8|968|967.4|1047
1628602240000|2021-08-10 13:30:40|968.2|968|968.2|967.8|968.2|968|968|967.8|0
1628602250000|2021-08-10 13:30:50|968|967.6|967.8|967.6|968|967.6|967.8|967.6|1275
1628602260000|2021-08-10 13:31:00|968|967.4|967.6|967.2|968|967.6|967.4|967.2|3506
1628602270000|2021-08-10 13:31:10|967.8|967.4|967.4|967.2|967.8|967.6|967.4|967.2|2690
1628602280000|2021-08-10 13:31:20|967.6||967.6||967.6||967.6||0
1628602290000|2021-08-10 13:31:30|967.4|967|967.2|966.8|967.4|967|967|966.8|1478
1628602300000|2021-08-10 13:31:40||967||967||967||966.8|0
1628602310000|2021-08-10 13:31:50|967.4|967.2|967.8|967.4|967.8|967.4|967.4|967.2|3937
1628602320000|2021-08-10 13:32:00|968|967.6|968|967.8|968.2|968|968|967.6|2359
1628602330000|2021-08-10 13:32:10|968.2|968|968.4|968.2|968.4|968.2|968.2|968|19920
1628602350000|2021-08-10 13:32:30|968.6|968.4|968.8|968.6|968.8|968.6|968.6|968.2|55788
1628602360000|2021-08-10 13:32:40|969|968.8|969.2|968.8|969.2|968.8|969|968.8|11698
1628602370000|2021-08-10 13:32:50|||||||||100
1628602380000|2021-08-10 13:33:00|969|969|968.8|968.6|969.2|969|968.8|968.6|12235
1628602390000|2021-08-10 13:33:10|969|968.8|969|968.8|969|968.8|968.8|968.8|100
1628602400000|2021-08-10 13:33:20|969.2||969.2||969.2||969.2||2916
1628602410000|2021-08-10 13:33:30|969.4|969|969.4|969|969.4|969.2|969.4|968.8|342
1628602420000|2021-08-10 13:33:40|969.6|969.2|969.4|969|969.6|969.2|969.2|969|906
1628602430000|2021-08-10 13:33:50|||||||||100
1628602440000|2021-08-10 13:34:00|969.6|969.2|970|969.6|970|969.8|969.4|969|24755
1628602450000|2021-08-10 13:34:10|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|1300
1628602460000|2021-08-10 13:34:20|969.4||969.6||969.6||969.4||0
1628602470000|2021-08-10 13:34:30|969.4|969|968.8|968.6|969.6|969|968.8|968.6|13894
1628602480000|2021-08-10 13:34:40|969|968.8|969|968.6|969|968.8|968.8|968.6|384
1628602500000|2021-08-10 13:35:00||968.8||968.6||968.8||968.6|337
1628602510000|2021-08-10 13:35:10|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|1165
1628602520000|2021-08-10 13:35:20|969|968.6|969.2|968.8|969.2|968.8|969|968.6|1469
1628602530000|2021-08-10 13:35:30|969|969|969.2|968.8|969.2|969|969|968.8|2208
1628602550000|2021-08-10 13:35:50|969|968.6|968.6|968.4|969|968.6|968.6|968.4|4310
1628602560000|2021-08-10 13:36:00|968.4|968.2|968|967.6|968.6|968.2|967.8|967.4|3171
1628602570000|2021-08-10 13:36:10|968.2|967.8|968.2|967.8|968.2|968|968|967.8|10104
1628602580000|2021-08-10 13:36:20|968.4|968|968.6|968.2|968.6|968.4|968.4|967.8|5966
1628602590000|2021-08-10 13:36:30||968.4||968.4||968.4||968.2|3808
1628602600000|2021-08-10 13:36:40|968.8|968.6|969.4|969|969.4|969.2|968.6|968.4|14417
1628602620000|2021-08-10 13:37:00|969.2|968.8|969.2|968.8|969.4|968.8|968.8|968.6|5181
1628602630000|2021-08-10 13:37:10|969|968.6|969|968.6|969.2|968.8|969|968.6|0
1628602650000|2021-08-10 13:37:30|968.8|968.4|968.6|968.2|968.8|968.4|968.6|968.2|2970
1628602660000|2021-08-10 13:37:40|968.4|968|968.2|968|968.6|968|968.2|967.8|1074
1628602670000|2021-08-10 13:37:50|968|967.8|968.2|968|968.2|968|968|967.6|2025
1628602680000|2021-08-10 13:38:00|968.4|968.2|968.2|968|968.4|968.2|968.2|968|353
1628602690000|2021-08-10 13:38:10|968.4||968.4||968.4||968.4||0
1628602700000|2021-08-10 13:38:20||968.2||968||968.2||968|0
1628602710000|2021-08-10 13:38:30|968.6|968.2|968.6|968.2|968.6|968.4|968.4|968.2|5118
1628602720000|2021-08-10 13:38:40|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|2112
1628602730000|2021-08-10 13:38:50|968.6||968.8||968.8||968.6||0
1628602740000|2021-08-10 13:39:00|969|968.6|969|968.6|969|968.6|968.8|968.4|0
1628602750000|2021-08-10 13:39:10|968.8|968.4|968.6|968.4|968.8|968.4|968.4|968.2|6385
1628602760000|2021-08-10 13:39:20|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968|2
1628602770000|2021-08-10 13:39:30||968.4||968.4||968.4||968.4|0
1628602780000|2021-08-10 13:39:40||968.2||968.4||968.4||968.2|0
1628602790000|2021-08-10 13:39:50|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.4|4088
1628602800000|2021-08-10 13:40:00|969|968.8|969.2|969|969.4|969|969|968.8|20524
1628602810000|2021-08-10 13:40:10|969.4||969.4||969.4||969.4||0
1628602820000|2021-08-10 13:40:20|969.2|968.8|969|968.8|969.4|968.8|969|968.8|2632
1628602830000|2021-08-10 13:40:30|969.2|968.6|968.8|968.6|969.2|968.6|968.8|968.6|860
1628602840000|2021-08-10 13:40:40|969||969||969||969||0
1628602860000|2021-08-10 13:41:00|968.8|968.4|968.8|968.4|969|968.6|968.6|968.2|30420
1628602870000|2021-08-10 13:41:10|968.6||968.8||968.8||968.6||477
1628602880000|2021-08-10 13:41:20|969|968.6|969|968.8|969|968.8|969|968.6|4556
1628602890000|2021-08-10 13:41:30|969.2|969|969.2|968.8|969.2|969|969.2|968.8|3024
1628602920000|2021-08-10 13:42:00|969|968.6|969|968.6|969.2|968.8|968.8|968.6|18655
1628602930000|2021-08-10 13:42:10|968.8|968.4|968.6|968.4|968.8|968.4|968.4|968.2|14552
1628602940000|2021-08-10 13:42:20|968.4|968.2|968.6|968.2|968.6|968.4|968.4|968.2|6204
1628602980000|2021-08-10 13:43:00||968.4||968.4||968.4||968.4|2266
1628602990000|2021-08-10 13:43:10||968.2||968.2||968.2||968.2|0
1628603000000|2021-08-10 13:43:20|968.4||968.4||968.4||968.4||0
1628603020000|2021-08-10 13:43:40|968.6|968.4|968.6|968.2|968.6|968.4|968.4|968.2|3
1628603030000|2021-08-10 13:43:50|968.4|968|968|967.8|968.4|968|968|967.6|6722
1628603040000|2021-08-10 13:44:00|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|3865
1628603050000|2021-08-10 13:44:10|967.6|967.4|967.4|967.2|967.8|967.4|967.4|967.2|1987
1628603060000|2021-08-10 13:44:20|967.2|967|967.2|967|967.4|967.2|967.2|967|1009
1628603070000|2021-08-10 13:44:30|967|966.8|966.8|966.6|967|966.8|966.8|966.6|2986
1628603080000|2021-08-10 13:44:40|966.6|966.4|966.4|966.2|966.6|966.4|966.4|966.2|3433
1628603090000|2021-08-10 13:44:50|966.2|966|966.2|966|966.4|966.2|966.2|966|6016
1628603100000|2021-08-10 13:45:00|966.4|965.8|965.8|965.6|966.4|965.8|965.6|965.4|2654
1628603110000|2021-08-10 13:45:10|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|4559
1628603120000|2021-08-10 13:45:20|965.4|965|965.8|965.4|965.8|965.6|965.2|965|5250
1628603130000|2021-08-10 13:45:30|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1628603150000|2021-08-10 13:45:50|965.4|965.4|964.8|964.4|965.6|965.4|964.8|964.4|1168
1628603160000|2021-08-10 13:46:00|964.6|964.2|964.6|964.4|964.8|964.4|964.4|964.2|1794
1628603170000|2021-08-10 13:46:10||964.2||964.2||964.2||964.2|0
1628603180000|2021-08-10 13:46:20|964.8|964.4|964.8|964.4|964.8|964.6|964.8|964.4|4185
1628603190000|2021-08-10 13:46:30|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1628603200000|2021-08-10 13:46:40|964.4||964.4||964.4||964.4||0
1628603210000|2021-08-10 13:46:50|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|2296
1628603220000|2021-08-10 13:47:00|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964|1482
1628603230000|2021-08-10 13:47:10|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.2|3861
1628603250000|2021-08-10 13:47:30|964.8|964.6|964.6|964.4|964.8|964.6|964.6|964.4|890
1628603260000|2021-08-10 13:47:40|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|5268
1628603270000|2021-08-10 13:47:50|965|964.6|965.2|964.8|965.2|964.8|965|964.4|6347
1628603300000|2021-08-10 13:48:20|965|965|965.2|965|965.2|965|965|965|2924
1628603310000|2021-08-10 13:48:30|965.4|964.8|965.4|965.2|965.6|965.2|965.4|964.8|1052
1628603320000|2021-08-10 13:48:40|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.2|1146
1628603360000|2021-08-10 13:49:20|966|965.6|966.4|966|966.4|966|966|965.6|2166
1628603380000|2021-08-10 13:49:40|966.2|965.8|966.2|965.8|966.4|965.8|966|965.8|4611
1628603390000|2021-08-10 13:49:50||966||965.8||966||965.8|0
1628603410000|2021-08-10 13:50:10|966|965.6|965.6|965.4|966.2|965.6|965.6|965.4|7598
1628603420000|2021-08-10 13:50:20|965.4|965.2|965.6|965.2|965.6|965.2|965.2|965|2859
1628603430000|2021-08-10 13:50:30|965.4|965|965.4|965|965.4|965|965.4|965|0
1628603450000|2021-08-10 13:50:50|965.6|965.2|965.8|965.6|965.8|965.6|965.6|965.2|7421
1628603460000|2021-08-10 13:51:00|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|15
1628603470000|2021-08-10 13:51:10|965.6|965.2|965.4|965.2|965.8|965.2|965.4|965|6412
1628603480000|2021-08-10 13:51:20||965||965||965||965|0
1628603500000|2021-08-10 13:51:40|965.6|965.2|965.4|965|965.6|965.4|965.4|965|5647
1628603510000|2021-08-10 13:51:50|965.2||965.4||965.4||965.2||0
1628603560000|2021-08-10 13:52:40|965.6|965.2|966.2|965.8|966.2|965.8|965.6|965|11819
1628603570000|2021-08-10 13:52:50|966|965.6|966|965.8|966.2|965.8|966|965.6|966
1628603580000|2021-08-10 13:53:00|966.2|966|966|965.8|966.2|966|966|965.8|623
1628603590000|2021-08-10 13:53:10|966.2||966.2||966.2||966.2||0
1628603600000|2021-08-10 13:53:20||966||965.8||966||965.8|0
1628603610000|2021-08-10 13:53:30||966||966||966||966|0
1628603620000|2021-08-10 13:53:40|966.4|966.2|966.4|966|966.4|966.2|966.4|966|445
1628603640000|2021-08-10 13:54:00|966.2||966.2||966.2||966.2||201
1628603650000|2021-08-10 13:54:10|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|0
1628603660000|2021-08-10 13:54:20|966.6|966.4|966.6|966.4|966.6|966.4|966.4|966.2|1035
1628603670000|2021-08-10 13:54:30|966.4|966.2|966|965.8|966.6|966.2|966|965.8|5058
1628603680000|2021-08-10 13:54:40|966.2||966.2||966.2||966.2||0
1628603690000|2021-08-10 13:54:50|966.4|966|966.8|966.6|966.8|966.6|966.4|966|3502
1628603700000|2021-08-10 13:55:00|967|966.8|967.2|966.8|967.2|967|967|966.6|2176
1628603720000|2021-08-10 13:55:20|967||967||967.2||967||1643
1628603730000|2021-08-10 13:55:30|967.2|967|967.8|967.4|967.8|967.6|967.2|967|1265
1628603740000|2021-08-10 13:55:40|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|674
1628603800000|2021-08-10 13:56:40|967.6|967.2|966.8|966.6|967.6|967.2|966.8|966.6|13146
1628603810000|2021-08-10 13:56:50|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.2|1462
1628603820000|2021-08-10 13:57:00||966.6||966.4||966.6||966.4|0
1628603840000|2021-08-10 13:57:20|966.6||966.8||966.8||966.6||916
1628603860000|2021-08-10 13:57:40|966.6|966.2|966.6|966.2|966.6|966.4|966.4|966.2|1128
1628603880000|2021-08-10 13:58:00|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.2|976
1628603890000|2021-08-10 13:58:10|966.6|966.6|966.6|966.4|966.6|966.6|966.6|966.4|0
1628603910000|2021-08-10 13:58:30|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.4|2892
1628603920000|2021-08-10 13:58:40|967|966.8|967|966.6|967.2|966.8|966.8|966.6|2377
1628603930000|2021-08-10 13:58:50|966.8||967||967||966.8||0
1628603940000|2021-08-10 13:59:00|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1628603960000|2021-08-10 13:59:20|967||967.2||967.2||967||0
1628603970000|2021-08-10 13:59:30|||||||||693
1628603990000|2021-08-10 13:59:50|||||||||646
1628604000000|2021-08-10 14:00:00|967|966.6|966.8|966.6|967|966.6|966.8|966.6|7347
1628604020000|2021-08-10 14:00:20|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|664
1628604030000|2021-08-10 14:00:30|967|966.6|967|966.6|967|966.6|967|966.6|455
1628604040000|2021-08-10 14:00:40|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.4|0
1628604050000|2021-08-10 14:00:50|967||967||967||967||0
1628604060000|2021-08-10 14:01:00|967.2|966.8|967.2|967|967.2|967|967|966.6|1947
1628604070000|2021-08-10 14:01:10|967|966.8|967|966.8|967|966.8|967|966.8|2402
1628604090000|2021-08-10 14:01:30|||||||||200
1628604100000|2021-08-10 14:01:40|966.8|966.6|966.6|966.4|966.8|966.6|966.6|966.4|5885
1628604110000|2021-08-10 14:01:50|966.8|966.6|967|966.6|967|966.8|966.8|966.4|5263
1628604120000|2021-08-10 14:02:00|967.2|966.8|967.4|967|967.4|967|967.2|966.8|1279
1628604130000|2021-08-10 14:02:10|967.6|967.2|968|967.8|968|967.8|967.6|967.2|7310
1628604140000|2021-08-10 14:02:20|967.8|967.6|968|967.8|968|967.8|967.8|967.4|2130
1628604150000|2021-08-10 14:02:30|968.2|968|968.2|968|968.2|968|968|967.8|1944
1628604160000|2021-08-10 14:02:40|968.4|968.2|968.4|968|968.4|968.2|968.4|968|179
1628604170000|2021-08-10 14:02:50|968.6|968.2|968.2|968|968.6|968.2|968.2|968|12
1628604180000|2021-08-10 14:03:00|968.4||968.4||968.4||968.4||0
1628604230000|2021-08-10 14:03:50|968.2|967.8|968.4|968|968.4|968|968|967.8|14465
1628604250000|2021-08-10 14:04:10|968.2|968.2|968.4|968.2|968.4|968.2|968.2|968.2|0
1628604260000|2021-08-10 14:04:20|968.2|968|968.4|968.2|968.4|968.2|968.2|968|2096
1628604300000|2021-08-10 14:05:00|968.2|968|967.8|967.6|968.2|968|967.8|967.6|6708
1628604310000|2021-08-10 14:05:10||967.4||967.6||967.6||967.4|0
1628604340000|2021-08-10 14:05:40|968|967.8|968.2|967.8|968.2|967.8|968|967.8|4745
1628604350000|2021-08-10 14:05:50|968|967.6|968.2|967.8|968.2|967.8|968|967.6|0
1628604370000|2021-08-10 14:06:10|968.4|968|968.6|968.2|968.8|968.6|968.4|967.8|18623
1628604380000|2021-08-10 14:06:20|968.8|968.4|969|968.6|969|968.8|968.8|968.4|11176
1628604390000|2021-08-10 14:06:30||968.8||968.6||968.8||968.6|641
1628604420000|2021-08-10 14:07:00|969.2|968.8|969.2|968.8|969.4|969.2|969.2|968.8|16402
1628604430000|2021-08-10 14:07:10||969||969||969||969|1926
1628604450000|2021-08-10 14:07:30|969.4||969.2||969.4||969.2||2695
1628604460000|2021-08-10 14:07:40|969|968.8|969.2|968.8|969.2|968.8|969|968.8|798
1628604470000|2021-08-10 14:07:50|969.4|969|969.6|969.4|970|969.6|969.4|968.8|18532
1628604480000|2021-08-10 14:08:00|969.8||969.8||969.8||969.8||0
1628604520000|2021-08-10 14:08:40|970|969.6|970|969.6|970|969.6|969.8|969.4|2220
1628604530000|2021-08-10 14:08:50|969.8||969.8||969.8||969.8||0
1628604540000|2021-08-10 14:09:00|969.6|969.4|970|969.4|970|969.6|969.6|969.4|4954
1628604550000|2021-08-10 14:09:10|969.8||969.8||970||969.8||0
1628604560000|2021-08-10 14:09:20||969.6||969.6||969.6||969.6|0
1628604570000|2021-08-10 14:09:30|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|3815
1628604580000|2021-08-10 14:09:40|970|969.6|970|969.8|970|969.8|970|969.4|3790
1628604590000|2021-08-10 14:09:50|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|636
1628604600000|2021-08-10 14:10:00|970|969.4|969.8|969.4|970|969.4|969.8|969.4|2696
1628604610000|2021-08-10 14:10:10|970|969.6|970|969.6|970|969.8|970|969.6|0
1628604630000|2021-08-10 14:10:30|969.8||970||970||969.8||2973
1628604640000|2021-08-10 14:10:40|969.8|969.4|969.8|969.6|970|969.6|969.6|969.4|21075
1628604650000|2021-08-10 14:10:50|970||969.8||970||969.8||0
1628604660000|2021-08-10 14:11:00|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|1961
1628604690000|2021-08-10 14:11:30||969.6||969.4||969.6||969.4|0
1628604720000|2021-08-10 14:12:00|970|969.6|970|969.6|970|969.8|970|969.6|4563
1628604730000|2021-08-10 14:12:10|969.8||970||970||969.8||0
1628604740000|2021-08-10 14:12:20||969.8||969.6||969.8||969.6|1043
1628604750000|2021-08-10 14:12:30||969.8||969.6||969.8||969.6|8250
1628604770000|2021-08-10 14:12:50|970.2|969.8|969.8|969.4|970.2|970|969.8|969.4|49423
1628604780000|2021-08-10 14:13:00|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.4|5719
1628604810000|2021-08-10 14:13:30|970|969.8|969.8|969.6|970|969.8|969.8|969.6|3069
1628604820000|2021-08-10 14:13:40|970|969.8|970|969.6|970|969.8|969.8|969.6|719
1628604830000|2021-08-10 14:13:50|969.8||970||970||969.8||0
1628604850000|2021-08-10 14:14:10|970.2|969.8|970|969.8|970.2|970|970|969.8|30072
1628604860000|2021-08-10 14:14:20|970.2|970|970|969.8|970.2|970|970|969.8|13192
1628604870000|2021-08-10 14:14:30|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|6250
1628604880000|2021-08-10 14:14:40|||||||||490
1628604890000|2021-08-10 14:14:50|970|969.8|970|969.6|970|969.8|969.8|969.6|4873
1628604900000|2021-08-10 14:15:00|970.2|969.8|969.8|969.6|970.2|970|969.8|969.6|24275
1628604910000|2021-08-10 14:15:10|970|969.4|969.6|969.2|970|969.4|969.4|969.2|12892
1628604920000|2021-08-10 14:15:20|969.8|969.4|969.6|969.2|969.8|969.6|969.6|969.2|2311
1628604930000|2021-08-10 14:15:30|969.4|969.4|969.8|969.4|969.8|969.6|969.4|969.4|7783
1628604940000|2021-08-10 14:15:40|970|969.6|969.8|969.4|970|969.6|969.8|969.4|2904
1628604950000|2021-08-10 14:15:50|969.6|969.2|969.6|969.2|969.6|969.2|969.4|969.2|9113
1628604960000|2021-08-10 14:16:00|969.8|969.4|969.6|969.4|969.8|969.6|969.6|969.4|5094
1628604980000|2021-08-10 14:16:20|969.4|969.2|969.8|969.6|969.8|969.6|969.4|969.2|4292
1628604990000|2021-08-10 14:16:30|970|969.8|970|969.6|970|969.8|969.8|969.6|2776
1628605000000|2021-08-10 14:16:40|970.2|969.8|969.8|969.6|970.2|970|969.8|969.6|28286
1628605010000|2021-08-10 14:16:50|970|969.8|970|969.6|970|969.8|969.8|969.6|2828
1628605020000|2021-08-10 14:17:00|969.8|969.8|970|969.6|970|969.8|969.8|969.6|19091
1628605050000|2021-08-10 14:17:30|969.8||970||970||969.8||1900
1628605070000|2021-08-10 14:17:50|969.8||969.8||969.8||969.8||703
1628605080000|2021-08-10 14:18:00|970|969.8|970|969.6|970|969.8|970|969.6|222
1628605090000|2021-08-10 14:18:10|969.8|969.4|969.8|969.6|969.8|969.6|969.6|969.4|16360
1628605100000|2021-08-10 14:18:20|||||||||2210
1628605110000|2021-08-10 14:18:30|969.6|969.4|969.6|969.4|969.8|969.6|969.4|969.2|12838
1628605120000|2021-08-10 14:18:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|1000
1628605130000|2021-08-10 14:18:50||969.6||969.6||969.6||969.6|300
1628605140000|2021-08-10 14:19:00|970|969.8|970|969.6|970|969.8|970|969.6|3682
1628605170000|2021-08-10 14:19:30|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|179
1628605190000|2021-08-10 14:19:50|||||||||1
1628605200000|2021-08-10 14:20:00|969.4|969|969|968.6|969.6|969|969|968.6|4451
1628605210000|2021-08-10 14:20:10|968.8||968.8||968.8||968.8||0
1628605230000|2021-08-10 14:20:30|969|968.8|969.4|969|969.4|969.2|969|968.8|5372
1628605240000|2021-08-10 14:20:40|969.6|969.2|970|969.6|970|969.6|969.6|969|11514
1628605260000|2021-08-10 14:21:00||969.8||969.6||969.8||969.6|3220
1628605270000|2021-08-10 14:21:10|969.8||969.8||969.8||969.8||0
1628605290000|2021-08-10 14:21:30|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|15894
1628605300000|2021-08-10 14:21:40|970|969.8|970|969.6|970|969.8|970|969.6|5096
1628605310000|2021-08-10 14:21:50|969.8|969.4|969.6|969.2|969.8|969.4|969.4|969.2|6230
1628605320000|2021-08-10 14:22:00|969.4|969|969.4|969.2|969.4|969.2|969.4|969|0
1628605330000|2021-08-10 14:22:10|969.2|969|969.2|969|969.2|969|969.2|969|2057
1628605350000|2021-08-10 14:22:30|969.4||969.4||969.4||969.2||0
1628605360000|2021-08-10 14:22:40|||||||||1893
1628605380000|2021-08-10 14:23:00||969.2||969||969.2||969|0
1628605390000|2021-08-10 14:23:10||969.2||969.2||969.2||969.2|0
1628605400000|2021-08-10 14:23:20|969.2|969|969|968.8|969.4|969|969|968.8|4576
1628605410000|2021-08-10 14:23:30|969.2|969|969.2|968.8|969.2|969|969|968.8|3415
1628605440000|2021-08-10 14:24:00||969||969||969||969|3309
1628605450000|2021-08-10 14:24:10|969.4|969.2|969.4|969|969.4|969.2|969.2|969|1508
1628605460000|2021-08-10 14:24:20|969.2|968.8|968.6|968.4|969.2|968.8|968.6|968.4|13115
1628605470000|2021-08-10 14:24:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|2769
1628605480000|2021-08-10 14:24:40|||||||||1836
1628605500000|2021-08-10 14:25:00|968.6|968.4|968.4|968.2|968.6|968.4|968.4|968.2|2865
1628605510000|2021-08-10 14:25:10|968.6||968.6||968.6||968.6||1962
1628605520000|2021-08-10 14:25:20|968.4||968.6||968.6||968.4||0
1628605530000|2021-08-10 14:25:30||968.4||968.4||968.4||968.4|0
1628605540000|2021-08-10 14:25:40|||||||||500
1628605550000|2021-08-10 14:25:50||968.2||968.2||968.4||968.2|0
1628605560000|2021-08-10 14:26:00|968.4|968.4|968.6|968.2|968.6|968.4|968.4|968.2|980
1628605610000|2021-08-10 14:26:50|968.4||968.4||968.4||968.4||0
1628605620000|2021-08-10 14:27:00|968.2|968|968.2|968|968.2|968|968.2|968|6375
1628605640000|2021-08-10 14:27:20|968|967.8|968|967.8|968.2|967.8|968|967.8|2021
1628605650000|2021-08-10 14:27:30|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|344
1628605670000|2021-08-10 14:27:50|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|4915
1628605700000|2021-08-10 14:28:20|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.4|13617
1628605710000|2021-08-10 14:28:30||967.4||967.6||967.6||967.4|0
1628605720000|2021-08-10 14:28:40|968|967.8|968|967.8|968|967.8|968|967.8|8309
1628605730000|2021-08-10 14:28:50|968.2|968|968.2|967.8|968.4|968.2|968.2|967.8|6583
1628605740000|2021-08-10 14:29:00|968.4|968|968.4|968.2|968.4|968.2|968.4|968|6492
1628605750000|2021-08-10 14:29:10|968.2|968|968.2|968|968.4|968.2|968.2|968|973
1628605760000|2021-08-10 14:29:20|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|1037
1628605770000|2021-08-10 14:29:30||968||968||968||968|0
1628605780000|2021-08-10 14:29:40||968.2||968||968.2||968|314
1628605790000|2021-08-10 14:29:50|||||||||500
1628605800000|2021-08-10 14:30:00|968.6|968.2|968.8|968.4|968.8|968.6|968.6|968.2|640
1628605810000|2021-08-10 14:30:10|968.6|968.2|968.4|968.2|968.8|968.2|968.4|968|881
1628605820000|2021-08-10 14:30:20|968.2|968|968.4|968|968.4|968|968.2|968|800
1628605870000|2021-08-10 14:31:10|968.2|967.8|968|967.6|968.4|967.8|967.8|967.6|8181
1628605880000|2021-08-10 14:31:20|967.8||967.8||968||967.8||0
1628605890000|2021-08-10 14:31:30|968||968||968||968||7130
1628605900000|2021-08-10 14:31:40|968.2|967.8|968.2|967.8|968.2|967.8|968|967.8|2802
1628605910000|2021-08-10 14:31:50|968||968||968.2||968||0
1628605920000|2021-08-10 14:32:00|967.8|967.6|968|967.6|968|967.6|967.8|967.6|1647
1628605930000|2021-08-10 14:32:10|967.8||967.8||967.8||967.8||0
1628605940000|2021-08-10 14:32:20|967.6|967.4|967.4|967.2|967.6|967.4|967.4|967.2|2278
1628605950000|2021-08-10 14:32:30|967.2|967|967.2|967|967.4|967.2|967.2|967|2069
1628605970000|2021-08-10 14:32:50|967|966.8|967.2|966.8|967.2|967|967|966.8|3650
1628605980000|2021-08-10 14:33:00|||||||||985
1628605990000|2021-08-10 14:33:10|||||||||3219
1628606000000|2021-08-10 14:33:20|967|966.6|967.2|966.8|967.2|966.8|966.8|966.6|16829
1628606030000|2021-08-10 14:33:50|967|966.6|967|966.6|967|966.6|967|966.6|0
1628606040000|2021-08-10 14:34:00|967.2|966.8|967.6|967.2|967.6|967.2|967.2|966.8|11151
1628606050000|2021-08-10 14:34:10||967.4||967.4||967.4||967.4|445
1628606060000|2021-08-10 14:34:20|967.8|967.6|968|967.6|968|967.6|967.8|967.6|304
1628606070000|2021-08-10 14:34:30|967.8|967.4|967.8|967.4|968|967.4|967.6|967.4|2163
1628606090000|2021-08-10 14:34:50|968|967.6|968|967.6|968|967.6|967.8|967.6|2997
1628606100000|2021-08-10 14:35:00||967.8||967.8||967.8||967.8|0
1628606110000|2021-08-10 14:35:10|968.2|968|968|967.8|968.2|968|968|967.8|6577
1628606120000|2021-08-10 14:35:20|968.2||968.2||968.2||968.2||1135
1628606140000|2021-08-10 14:35:40||968||968||968||967.8|0
1628606150000|2021-08-10 14:35:50|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|2226
1628606160000|2021-08-10 14:36:00|||||||||755
1628606170000|2021-08-10 14:36:10|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|4972
1628606180000|2021-08-10 14:36:20|968.8||968.8||968.8||968.8||2534
1628606190000|2021-08-10 14:36:30||968.6||968.4||968.6||968.4|685
1628606210000|2021-08-10 14:36:50|969|968.6|969|968.8|969|968.8|969|968.6|3513
1628606220000|2021-08-10 14:37:00|||||||||706
1628606230000|2021-08-10 14:37:10|969.2||969.2||969.2||969.2||1352
1628606240000|2021-08-10 14:37:20|969.4|969|969.4|969.2|969.4|969.2|969.4|969|3068
1628606250000|2021-08-10 14:37:30|969.2|969|969.4|969|969.4|969|969.2|969|1738
1628606260000|2021-08-10 14:37:40|969.2||969.4||969.4||969.2||0
1628606270000|2021-08-10 14:37:50|969.2|969.2|969.4|969.2|969.4|969.2|969.2|969.2|0
1628606280000|2021-08-10 14:38:00|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|1723
1628606290000|2021-08-10 14:38:10|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.4|48
1628606300000|2021-08-10 14:38:20|969.6|969.4|969.8|969.4|969.8|969.6|969.6|969.4|5315
1628606310000|2021-08-10 14:38:30|970|969.6|969.8|969.4|970|969.8|969.8|969.4|47593
1628606360000|2021-08-10 14:39:20|969.6|969.6|969.6|969.4|969.8|969.6|969.6|969.4|6003
1628606380000|2021-08-10 14:39:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|1956
1628606400000|2021-08-10 14:40:00|969.6|969.2|969.6|969.2|969.6|969.2|969.4|969.2|12816
1628606410000|2021-08-10 14:40:10|969.4|969|969.2|969|969.4|969|969.2|969|1777
1628606420000|2021-08-10 14:40:20|969.4|969.2|969.4|969|969.4|969.2|969.2|969|2610
1628606430000|2021-08-10 14:40:30||969.2||969||969.2||969|0
1628606440000|2021-08-10 14:40:40||969.2||969||969.2||969|521
1628606460000|2021-08-10 14:41:00||969.2||969.2||969.2||969.2|0
1628606470000|2021-08-10 14:41:10|969.6|969.4|969.4|969|969.6|969.4|969.2|969|4756
1628606480000|2021-08-10 14:41:20||969.2||969.2||969.2||969.2|1000
1628606500000|2021-08-10 14:41:40|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|2353
1628606530000|2021-08-10 14:42:10|969.6|969.2|969.4|969|969.8|969.2|969.2|969|10702
1628606540000|2021-08-10 14:42:20|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969.2|0
1628606550000|2021-08-10 14:42:30|969.6|969|969.6|969.4|969.6|969.4|969.6|969|3914
1628606560000|2021-08-10 14:42:40|969.4|969.2|969.4|969|969.4|969.2|969.4|969|22
1628606570000|2021-08-10 14:42:50|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1628606590000|2021-08-10 14:43:10|969.4|969|969.2|969|969.4|969|969.2|969|701
1628606600000|2021-08-10 14:43:20|969.4||969.2||969.4||969.2||0
1628606610000|2021-08-10 14:43:30|969|968.8|969.2|968.8|969.2|969|969|968.8|13229
1628606620000|2021-08-10 14:43:40|969.4|969|969.6|969.2|969.6|969.2|969.4|969|10832
1628606630000|2021-08-10 14:43:50|969.4|969|969.4|969|969.6|969|969.2|969|2100
1628606640000|2021-08-10 14:44:00|969.2||969.4||969.4||969.2||0
1628606650000|2021-08-10 14:44:10|969.2|968.8|969|968.6|969.4|968.8|968.8|968.6|10352
1628606660000|2021-08-10 14:44:20|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|0
1628606670000|2021-08-10 14:44:30|969|968.6|969|968.8|969|968.8|969|968.6|0
1628606690000|2021-08-10 14:44:50|968.8|968.6|969|968.6|969|968.6|968.8|968.6|2019
1628606700000|2021-08-10 14:45:00|969.2|968.8|969.2|968.8|969.2|969|969|968.8|1798
1628606720000|2021-08-10 14:45:20|969.4|969|969.6|969.2|969.6|969.4|969.4|969|3358
1628606730000|2021-08-10 14:45:30||969.4||969.4||969.4||969.2|0
1628606740000|2021-08-10 14:45:40|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969.2|800
1628606750000|2021-08-10 14:45:50|969.4|969|969.2|969|969.4|969|969.2|969|396
1628606760000|2021-08-10 14:46:00|969|968.8|969.2|969|969.2|969|969|968.8|1553
1628606770000|2021-08-10 14:46:10|969|968.8|969.2|968.8|969.2|968.8|969|968.8|590
1628606800000|2021-08-10 14:46:40|969|968.6|968.8|968.6|969.2|968.6|968.8|968.4|1100
1628606830000|2021-08-10 14:47:10|||||||||48
1628606840000|2021-08-10 14:47:20|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|5539
1628606870000|2021-08-10 14:47:50||968.4||968.4||968.4||968.4|0
1628606880000|2021-08-10 14:48:00|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|8
1628606900000|2021-08-10 14:48:20|968.4||968.4||968.4||968.4||0
1628606910000|2021-08-10 14:48:30|968.6|968.4|968.8|968.6|968.8|968.6|968.6|968.4|9540
1628606920000|2021-08-10 14:48:40|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|14
1628606960000|2021-08-10 14:49:20||968.6||968.6||968.6||968.6|0
1628606970000|2021-08-10 14:49:30|969|968.8|969|968.6|969.2|969|968.8|968.6|15471
1628606980000|2021-08-10 14:49:40|968.8|968.4|968.4|968|968.8|968.4|968.2|968|34297
1628606990000|2021-08-10 14:49:50|968.2|968.2|968.4|968|968.4|968.2|968.2|968|8569
1628607000000|2021-08-10 14:50:00|968.6|968.2|968.8|968.6|968.8|968.6|968.6|968.2|5264
1628607010000|2021-08-10 14:50:10|969|968.8|969.2|968.8|969.2|969|969|968.8|6975
1628607030000|2021-08-10 14:50:30|969||969||969||969||0
1628607040000|2021-08-10 14:50:40|969.2||969||969.2||969||0
1628607050000|2021-08-10 14:50:50|969.2|969|969.2|969|969.2|969|969.2|969|712
1628607060000|2021-08-10 14:51:00|969|968.8|969.2|969|969.2|969|969|968.8|1042
1628607070000|2021-08-10 14:51:10|969.4|968.8|969.4|969|969.4|969|969.4|968.8|0
1628607080000|2021-08-10 14:51:20|969.2||969.4||969.4||969.2||0
1628607120000|2021-08-10 14:52:00|969.2||969.2||969.4||969.2||807
1628607130000|2021-08-10 14:52:10|969.4|969.2|969.2|969|969.4|969.2|969.2|969|2162
1628607140000|2021-08-10 14:52:20|969.4||969.4||969.4||969.4||0
1628607150000|2021-08-10 14:52:30|969.2||969.2||969.4||969.2||1207
1628607160000|2021-08-10 14:52:40|969.4||969.4||969.4||969.2||0
1628607170000|2021-08-10 14:52:50|969.2|969.2|969.6|969.4|969.6|969.4|969.2|969|4483
1628607180000|2021-08-10 14:53:00|||||||||730
1628607190000|2021-08-10 14:53:10|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.4|7964
1628607220000|2021-08-10 14:53:40|970|969.4|969.6|969.2|970|969.4|969.4|969.2|13085
1628607240000|2021-08-10 14:54:00|969.4|969|969.4|969|969.4|969|969.2|969|5433
1628607250000|2021-08-10 14:54:10|969.2|968.8|969.2|968.8|969.2|968.8|969|968.8|4343
1628607260000|2021-08-10 14:54:20|969||969||969.2||969||0
1628607270000|2021-08-10 14:54:30|969.2|969|969.4|969.2|969.4|969.2|969.2|969|4204
1628607280000|2021-08-10 14:54:40|969.6|969|969.6|969.2|969.6|969.2|969.6|969|1852
1628607290000|2021-08-10 14:54:50|969.4|969.4|969.4|969.2|969.4|969.4|969.4|969|1041
1628607300000|2021-08-10 14:55:00|969.6|969.4|969.8|969.6|969.8|969.6|969.4|969.4|4252
1628607310000|2021-08-10 14:55:10||969.4||969.6||969.6||969.4|1051
1628607320000|2021-08-10 14:55:20|970||969.8||970||969.8||0
1628607330000|2021-08-10 14:55:30|970|969.8|970|969.6|970|969.8|969.8|969.6|692
1628607350000|2021-08-10 14:55:50|969.8||969.8||970||969.8||0
1628607360000|2021-08-10 14:56:00|970||970||970||970||0
1628607370000|2021-08-10 14:56:10|969.8||969.8||970||969.8||0
1628607380000|2021-08-10 14:56:20|970|969.8|969.8|969.6|970|969.8|969.8|969.6|774
1628607390000|2021-08-10 14:56:30|||||||||735
1628607420000|2021-08-10 14:57:00|969.6|969.4|969.8|969.6|970|969.8|969.6|969.4|11484
1628607430000|2021-08-10 14:57:10|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|2256
1628607440000|2021-08-10 14:57:20|970|969.8|970|969.6|970|969.8|970|969.6|61154
1628607450000|2021-08-10 14:57:30|969.8||969.8||969.8||969.8||0
1628607470000|2021-08-10 14:57:50|||||||||2084
1628607490000|2021-08-10 14:58:10|970||970||970||969.8||4070
1628607510000|2021-08-10 14:58:30|969.8||969.8||969.8||969.8||0
1628607520000|2021-08-10 14:58:40|969.6|969.4|970|969.6|970|969.6|969.6|969.4|9297
1628607530000|2021-08-10 14:58:50|969.8||969.8||969.8||969.8||757
1628607550000|2021-08-10 14:59:10|||||||||600
1628607570000|2021-08-10 14:59:30|||||||||1
1628607580000|2021-08-10 14:59:40|||||||||748
1628607590000|2021-08-10 14:59:50|||||||||100
1628607600000|2021-08-10 15:00:00|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.2|3488
1628607610000|2021-08-10 15:00:10|||||||||1550
1628607620000|2021-08-10 15:00:20|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|1914
1628607630000|2021-08-10 15:00:30|970|969.8|970|969.6|970|969.8|969.8|969.6|2883
1628607640000|2021-08-10 15:00:40|969.8|969.4|969.8|969.4|969.8|969.4|969.6|969.4|2317
1628607670000|2021-08-10 15:01:10|969.6||969.6||969.6||969.6||1680
1628607680000|2021-08-10 15:01:20|969.8||969.8||969.8||969.8||82
1628607700000|2021-08-10 15:01:40||969.6||969.4||969.6||969.4|907
1628607710000|2021-08-10 15:01:50|||||||||748
1628607720000|2021-08-10 15:02:00|969.6||969.6||969.6||969.6||0
1628607750000|2021-08-10 15:02:30|||||||||2536
1628607760000|2021-08-10 15:02:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|4479
1628607770000|2021-08-10 15:02:50|969.6||969.6||969.6||969.6||0
1628607780000|2021-08-10 15:03:00|||||||||4329
1628607790000|2021-08-10 15:03:10|969.8|969.6|969.8|969.6|970|969.8|969.8|969.6|7827
1628607800000|2021-08-10 15:03:20|970||970||970||970||100
1628607810000|2021-08-10 15:03:30|||||||||1
1628607820000|2021-08-10 15:03:40|||||||||13575
1628607830000|2021-08-10 15:03:50|969.8||970||970||969.8||1899
1628607840000|2021-08-10 15:04:00|969.8||969.8||969.8||969.8||51
1628607850000|2021-08-10 15:04:10|969.6|969.4|969.6|969.4|969.8|969.6|969.6|969.4|8262
1628607860000|2021-08-10 15:04:20|||||||||69
1628607890000|2021-08-10 15:04:50|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|23
1628607900000|2021-08-10 15:05:00|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1628607920000|2021-08-10 15:05:20|969.8|969.4|970|969.4|970|969.4|969.8|969.4|0
1628607930000|2021-08-10 15:05:30|969.8|969.2|969.8|969.2|970|969.4|969.8|969.2|400
1628607940000|2021-08-10 15:05:40|970.2|969.6|970|969.6|970.2|969.6|969.8|969.4|0
1628607950000|2021-08-10 15:05:50|970.2|969.4|969.8|969.4|970.2|969.4|969.8|969.4|0
1628607970000|2021-08-10 15:06:10|970|969.6|970|969.4|970|969.6|969.8|969.2|23
1628607990000|2021-08-10 15:06:30|969.8||969.8||969.8||969.8||0
1628608000000|2021-08-10 15:06:40|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|0
1628608010000|2021-08-10 15:06:50|969.6|969.2|970|969.6|970|969.6|969.6|969.2|0
1628608020000|2021-08-10 15:07:00|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|413
1628608040000|2021-08-10 15:07:20|970|969.6|969.6|969.2|970|969.6|969.6|969.2|987
1628608050000|2021-08-10 15:07:30|969.4|969|969.6|969.2|969.6|969.2|969.4|969|289
1628608060000|2021-08-10 15:07:40|969.4|969|969.4|968.8|969.4|969|969.4|968.8|3387
1628608070000|2021-08-10 15:07:50|969.6|969|969.4|968.8|969.6|969|969.4|968.8|1352
1628608090000|2021-08-10 15:08:10|969.6|969|969.8|969.4|970|969.6|969.6|969|101
1628608110000|2021-08-10 15:08:30|970|969.6|970|969.6|970|969.6|970|969.6|0
1628608120000|2021-08-10 15:08:40|969.8|969.4|970|969.6|970|969.6|969.8|969.4|0
1628608130000|2021-08-10 15:08:50|969.8|969.4|969.8|969.4|970|969.6|969.8|969.4|400
1628608150000|2021-08-10 15:09:10|970||970||970||970||0
1628608160000|2021-08-10 15:09:20|970.2|969.6|970|969.4|970.2|969.6|970|969.4|100
1628608170000|2021-08-10 15:09:30|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|0
1628608190000|2021-08-10 15:09:50|970|969.4|970|969.4|970|969.4|970|969.4|0
1628608220000|2021-08-10 15:10:20|970.2|969.6|969.8|969.4|970.2|969.6|969.8|969.4|0
1628608230000|2021-08-10 15:10:30|970|969.6|969.8|969.2|970|969.6|969.4|969|425
1628608240000|2021-08-10 15:10:40|969.6|969|969.8|969.2|969.8|969.2|969.6|969|100
1628608250000|2021-08-10 15:10:50|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|0
1628608290000|2021-08-10 15:11:30|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|0
1628608310000|2021-08-10 15:11:50|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|0
1628608360000|2021-08-10 15:12:40|||||||||166
1628608370000|2021-08-10 15:12:50|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|18
1628608380000|2021-08-10 15:13:00|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|1103
1628608390000|2021-08-10 15:13:10|||||||||200
1628608400000|2021-08-10 15:13:20|970|969.2|970|969.4|970|969.4|970|969.2|0
1628608410000|2021-08-10 15:13:30|969.8|969.2|970|969.6|970|969.6|969.8|969.2|1650
1628608420000|2021-08-10 15:13:40|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|156
1628608430000|2021-08-10 15:13:50|969.6|969.2|969.8|969.4|970|969.4|969.6|969.2|0
1628608440000|2021-08-10 15:14:00|969.6|969.2|970|969.6|970|969.6|969.6|969.2|1144
1628608450000|2021-08-10 15:14:10|969.8|969.4|970|969.4|970.2|969.6|969.8|969.4|0
1628608470000|2021-08-10 15:14:30|969.8|969.6|970|969.6|970|969.6|969.8|969.6|0
1628608480000|2021-08-10 15:14:40|970.2|969.4|969.8|969.4|970.2|969.6|969.8|969.4|0
1628608490000|2021-08-10 15:14:50|970|969.6|970|969.6|970|969.6|969.8|969.4|1412
1628608500000|2021-08-10 15:15:00|969.8|969.4|970|969.6|970|969.6|969.8|969.4|226
1628608510000|2021-08-10 15:15:10|969.8|969.4|970|969.4|970.2|969.6|969.8|969.4|9
1628608520000|2021-08-10 15:15:20|969.8|969.2|969.8|969.4|969.8|969.4|969.6|969.2|100
1628608530000|2021-08-10 15:15:30|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1628608540000|2021-08-10 15:15:40|969.8|969.4|969.4|969|969.8|969.4|969.4|969|16
1628608550000|2021-08-10 15:15:50|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1628608560000|2021-08-10 15:16:00|969.4|969|969.4|969|969.4|969|969.4|969|1076
1628608570000|2021-08-10 15:16:10|||||||||56
1628608580000|2021-08-10 15:16:20|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1628608590000|2021-08-10 15:16:30|969.4|969|969.4|969|969.4|969|969.4|969|187
1628608600000|2021-08-10 15:16:40|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|258
1628608620000|2021-08-10 15:17:00|969.4|969|969.4|969|969.4|969|969.4|969|353
1628608630000|2021-08-10 15:17:10|||||||||18
1628608640000|2021-08-10 15:17:20|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|1364
1628608660000|2021-08-10 15:17:40|969.4|969|969.4|969|969.8|969.2|969.4|969|124
1628608680000|2021-08-10 15:18:00|969.6|969.2|969.6|969.2|969.6|969.2|969.4|969|25
1628608710000|2021-08-10 15:18:30|969.4|969|969.6|969.2|969.6|969.2|969.4|969|0
1628608720000|2021-08-10 15:18:40|969.4|969|969.4|969|969.4|969|969.4|969|0
1628608730000|2021-08-10 15:18:50|969.6|969.2|969.4|969|969.6|969.2|969.4|969|0
1628608740000|2021-08-10 15:19:00|969.8|969.2|969.8|969.2|969.8|969.2|969.8|969.2|350
1628608750000|2021-08-10 15:19:10|969.6|969|969.8|969.2|969.8|969.2|969.6|969|0
1628608760000|2021-08-10 15:19:20|969.6|969|969.6|969|969.8|969.2|969.6|969|2
1628608770000|2021-08-10 15:19:30|969.8|969.2|969.8|969.2|969.8|969.2|969.8|969.2|7500
1628608780000|2021-08-10 15:19:40|969.6|969|969.8|969.4|969.8|969.4|969.6|969|0
1628665310000|2021-08-11 07:01:50|972.6|966.4|967.8|966.8|972.6|969.4|967.6|966.4|60051
1628665320000|2021-08-11 07:02:00|967.4|967|969.8|969.2|970|969.6|967.4|966.8|7674
1628665330000|2021-08-11 07:02:10||969.4||969.2||969.6||969.2|66
1628665340000|2021-08-11 07:02:20||969||969||969||969|0
1628665370000|2021-08-11 07:02:50|969.6|968.8|968.4|967.6|969.6|968.8|968.4|967.6|4967
1628665380000|2021-08-11 07:03:00|968.6|967.8|969|968|969.4|968.4|968.6|967.8|1292
1628665390000|2021-08-11 07:03:10|968.8|967.8|969|968|969.4|968.4|968.8|967.8|0
1628665400000|2021-08-11 07:03:20|969.2|968.2|969.8|969|970.4|969.8|969.2|968.2|38069
1628665410000|2021-08-11 07:03:30|969.6|968.6|969|968.2|969.6|969|968.8|967.8|3276
1628665430000|2021-08-11 07:03:50|968.8|968|968.6|967.6|968.8|968|968.6|967.6|689
1628665440000|2021-08-11 07:04:00|968.4|967.4|969.4|968.6|969.8|968.8|968|967.4|23367
1628665460000|2021-08-11 07:04:20||968.8||969||969||968.8|0
1628665470000|2021-08-11 07:04:30|969.8|969.2|969.6|969|970|969.4|969.6|969|2535
1628665480000|2021-08-11 07:04:40|||||||||369
1628665500000|2021-08-11 07:05:00|||||||||138
1628665510000|2021-08-11 07:05:10|969.8|969.2|969.8|969.2|969.8|969.4|969.8|969|7035
1628665520000|2021-08-11 07:05:20|969.6|969|969.6|969|969.6|969|969.6|969|4172
1628665530000|2021-08-11 07:05:30|969.4|969.2|970|969.4|970|969.4|969.4|969|40025
1628665540000|2021-08-11 07:05:40|969.8|969.2|969.8|969.2|970|969.4|969.4|969|5099
1628665560000|2021-08-11 07:06:00|969.6|969|969.2|968.6|969.6|969|969.2|968.6|5123
1628665580000|2021-08-11 07:06:20|969|968.4|968.4|967.8|969|968.4|967.4|966.8|16163
1628665590000|2021-08-11 07:06:30|968.6|968|968.4|967.8|968.6|968.2|968.4|967.8|3054
1628665600000|2021-08-11 07:06:40||967.6||967.8||967.8||967.6|0
1628665610000|2021-08-11 07:06:50|968.6|968|968.6|968.2|968.6|968.2|968.6|968|1795
1628665620000|2021-08-11 07:07:00|968.8|968.4|968.4|968|969.4|968.6|968.4|968|4831
1628665630000|2021-08-11 07:07:10|968.6|968.2|968.4|967.8|968.6|968.2|968.4|967.8|9218
1628665640000|2021-08-11 07:07:20|968.8|968|968.8|968.2|968.8|968.4|968.8|968|4536
1628665650000|2021-08-11 07:07:30|969|968.4|969.2|968.6|969.2|968.6|969|968.4|0
1628665670000|2021-08-11 07:07:50||968.8||968.8||968.8||968.8|0
1628665680000|2021-08-11 07:08:00|969.4|968.6|969|968.4|969.4|968.6|969|968.4|1437
1628665700000|2021-08-11 07:08:20|968.8||968.8||968.8||968.8||0
1628665710000|2021-08-11 07:08:30||968.6||968.6||968.6||968.6|0
1628665720000|2021-08-11 07:08:40|969|968.8|970|969.6|970.4|970.2|969|968.6|13901
1628665740000|2021-08-11 07:09:00|||||||||100
1628665760000|2021-08-11 07:09:20|970.2|969.8|969.8|969.4|970.4|970|969.8|969.4|10331
1628665770000|2021-08-11 07:09:30|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969|4802
1628665780000|2021-08-11 07:09:40||969.2||969.2||969.2||969.2|146
1628665800000|2021-08-11 07:10:00|969.4||969.4||969.6||969.4||2264
1628665810000|2021-08-11 07:10:10||969||968.8||969||968.8|8
1628665820000|2021-08-11 07:10:20|969.2|969|968.6|968|969.2|969|968.6|968|9540
1628665830000|2021-08-11 07:10:30||968.2||968.2||968.2||968.2|0
1628665840000|2021-08-11 07:10:40|968.4|968|968.2|967.6|968.4|968|968|967.4|1299
1628665860000|2021-08-11 07:11:00|968|967.4|968.2|967.6|968.2|967.6|967.8|967.2|0
1628665870000|2021-08-11 07:11:10|968.4|967.8|968.4|967.6|968.4|967.8|968.2|967.6|0
1628665880000|2021-08-11 07:11:20|968.2|967.8|968.4|967.8|968.6|968|968.2|967.6|8019
1628665910000|2021-08-11 07:11:50|968.2||968||968.2||968||144
1628665930000|2021-08-11 07:12:10|968.2||968.2||968.2||968.2||1609
1628665940000|2021-08-11 07:12:20|968|967.6|967.6|967|968|967.6|967.6|967|156
1628665950000|2021-08-11 07:12:30|967.8|967.2|967.8|967.4|968|967.4|967.8|967|0
1628665960000|2021-08-11 07:12:40|967.6|967.2|967.4|967|967.6|967.2|967.4|966.6|4156
1628665970000|2021-08-11 07:12:50||966.8||966.8||966.8||966.8|0
1628665980000|2021-08-11 07:13:00|967.2|966.6|966.6|966|967.2|966.6|966.6|966|6420
1628666000000|2021-08-11 07:13:20|966.4|965.8|966|965.6|966.4|965.8|966|965.4|817
1628666010000|2021-08-11 07:13:30|965.8|965.4|965.6|965|966|965.4|965.6|965|528
1628666020000|2021-08-11 07:13:40|965.4||965.4||965.4||965.4||0
1628666030000|2021-08-11 07:13:50|965.6|965.2|966.6|966|966.6|966.4|965.6|965.2|19215
1628666040000|2021-08-11 07:14:00|966.8|966.2|967.2|966.8|967.2|967|966.6|966.2|5039
1628666050000|2021-08-11 07:14:10|967|966.6|967|966.2|967|966.6|966.4|965.6|1169
1628666060000|2021-08-11 07:14:20|966.8|966.4|966.8|966.2|967.2|966.4|966.8|966.2|0
1628666080000|2021-08-11 07:14:40|966.6||966.6||966.6||966.6||0
1628666090000|2021-08-11 07:14:50|966.4||966.4||966.4||966.4||0
1628666100000|2021-08-11 07:15:00|966.2|966|965.6|965|966.2|966|965.6|965|4201
1628666110000|2021-08-11 07:15:10|965.8|965.2|966.2|965.6|966.2|965.8|965.8|965.2|6143
1628666120000|2021-08-11 07:15:20|966.4|965.8|966.8|966.2|966.8|966.2|966.4|965.8|2626
1628666130000|2021-08-11 07:15:30|967|966.4|967.6|967.2|967.6|967.4|967|966.4|10281
1628666160000|2021-08-11 07:16:00|967.4|967|967.6|967|967.6|967|967.2|966.8|14805
1628666170000|2021-08-11 07:16:10||967.2||967.4||967.4||967.2|301
1628666180000|2021-08-11 07:16:20|967.8||967.8||967.8||967.8||6748
1628666220000|2021-08-11 07:17:00|967.6|967.2|967.4|967|967.8|967.2|967.2|966.8|5484
1628666230000|2021-08-11 07:17:10|967.2|966.8|967|966.8|967.4|967|967|966.8|3808
1628666240000|2021-08-11 07:17:20||966.6||966.6||966.6||966.6|15367
1628666250000|2021-08-11 07:17:30|966.8|966.4|966.8|966.6|967|966.6|966.8|966.4|1122
1628666260000|2021-08-11 07:17:40|967|966.8|967|966.6|967|966.8|967|966.6|1391
1628666270000|2021-08-11 07:17:50|966.8|966.4|966.4|965.8|967|966.4|966.4|965.8|196
1628666280000|2021-08-11 07:18:00|966.2|965.6|966|965.6|966.2|965.6|966|965.6|0
1628666290000|2021-08-11 07:18:10|965.8|965.4|966.4|966|966.4|966|965.6|965.2|5410
1628666310000|2021-08-11 07:18:30|966.8|966.2|966.8|966.4|966.8|966.4|966.6|966|2120
1628666330000|2021-08-11 07:18:50|966.6|966.2|966.6|966|966.8|966.2|966.6|966|346
1628666340000|2021-08-11 07:19:00|966.8|966.2|967.2|966.8|967.2|966.8|966.8|966.2|2093
1628666380000|2021-08-11 07:19:40|967|966.6|967|966.6|967.2|966.6|966.8|966.6|6688
1628666390000|2021-08-11 07:19:50|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|1274
1628666410000|2021-08-11 07:20:10|966.4|966|966.6|966.2|966.6|966.2|966.2|965.8|2529
1628666420000|2021-08-11 07:20:20|966.4|966|966.4|966|966.4|966|966.4|966|0
1628666430000|2021-08-11 07:20:30|966.2|965.8|965.6|965.2|966.2|965.8|965.6|965|1368
1628666440000|2021-08-11 07:20:40||965||965||965.2||965|0
1628666450000|2021-08-11 07:20:50|965.4||965.6||965.6||965.2||0
1628666460000|2021-08-11 07:21:00|965.4|965.2|965.4|965|965.4|965.4|965.2|965|291
1628666480000|2021-08-11 07:21:20|965.6|965.2|965.8|965.2|966|965.6|965.6|965|1504
1628666490000|2021-08-11 07:21:30|966|965.4|966|965.6|966|965.6|965.8|965.4|0
1628666500000|2021-08-11 07:21:40|966.4|965.8|966.4|966|966.4|966|966.4|965.6|10550
1628666510000|2021-08-11 07:21:50|966.2|965.8|966|965.6|966.2|965.8|965.8|965.4|4340
1628666530000|2021-08-11 07:22:10|966.2|965.8|966.2|965.8|966.2|966|966.2|965.6|3792
1628666560000|2021-08-11 07:22:40|966.4|966|966.6|966|966.6|966.4|966.4|965.8|2321
1628666570000|2021-08-11 07:22:50|966.4|966.2|966.2|965.8|966.6|966.2|966.2|965.8|1360
1628666580000|2021-08-11 07:23:00|966|965.6|965.8|965.4|966.2|965.8|965.6|965.4|9438
1628666600000|2021-08-11 07:23:20|966|965.6|966|965.6|966.2|965.8|966|965.6|2228
1628666620000|2021-08-11 07:23:40|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|18
1628666630000|2021-08-11 07:23:50|965.6|965.2|964.8|964.4|965.8|965.2|964.8|964.4|4651
1628666640000|2021-08-11 07:24:00||964.6||964.6||964.6||964.6|0
1628666650000|2021-08-11 07:24:10|965|964.4|965.4|965.2|965.6|965.2|964.8|964.4|9755
1628666660000|2021-08-11 07:24:20|965.6|965.4|965.8|965.2|966|965.8|965.6|965.2|2349
1628666670000|2021-08-11 07:24:30|965.6|965|965.2|964.8|965.6|965|965.2|964.8|209
1628666680000|2021-08-11 07:24:40|965|964.6|965.2|964.6|965.2|964.6|965|964.6|0
1628666690000|2021-08-11 07:24:50|965.4|964.8|965.4|965|965.6|965.2|965.4|964.8|357
1628666700000|2021-08-11 07:25:00|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965|0
1628666710000|2021-08-11 07:25:10|965.8|965.4|965.4|965|965.8|965.4|965.4|965|110
1628666720000|2021-08-11 07:25:20|965.6|965.2|964.8|964.4|965.6|965.2|964.6|964.4|5774
1628666730000|2021-08-11 07:25:30|964.6|964.6|964.8|964.4|964.8|964.6|964.6|964.4|78
1628666740000|2021-08-11 07:25:40|964.6|964.6|965.2|965|965.2|965|964.6|964.4|45326
1628666750000|2021-08-11 07:25:50|||||||||55790
1628666760000|2021-08-11 07:26:00|964.8|964.8|964.4|964|964.8|964.8|964|963.6|50648
1628666770000|2021-08-11 07:26:10|964.2|963.8|964.4|964|964.4|964|964.2|963.8|728
1628666780000|2021-08-11 07:26:20||964.2||964||964.2||964|2500
1628666790000|2021-08-11 07:26:30||964.2||964.2||964.2||964.2|0
1628666800000|2021-08-11 07:26:40|964.2|964|963.8|963.4|964.4|964|963.4|963.2|13300
1628666810000|2021-08-11 07:26:50||963.6||963.4||963.6||963.4|0
1628666820000|2021-08-11 07:27:00|963.6|963.2|962.8|962.4|963.6|963.2|962.8|962.4|4948
1628666830000|2021-08-11 07:27:10|963|962.6|963|962.6|963|962.8|963|962.4|5183
1628666840000|2021-08-11 07:27:20||962.4||962.4||962.4||962.4|0
1628666850000|2021-08-11 07:27:30|963.2|962.6|963.4|963|963.4|963.2|963.2|962.6|3678
1628666860000|2021-08-11 07:27:40||963.2||963||963.2||963|15
1628666870000|2021-08-11 07:27:50|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963|1278
1628666880000|2021-08-11 07:28:00|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963|364
1628666890000|2021-08-11 07:28:10|963.6|963.2|963.2|962.6|963.8|963.2|963.2|962.6|3938
1628666900000|2021-08-11 07:28:20||962.8||962.6||962.8||962.6|0
1628666910000|2021-08-11 07:28:30||962.8||962.8||962.8||962.8|0
1628666920000|2021-08-11 07:28:40|963||963.2||963.2||963||0
1628666930000|2021-08-11 07:28:50||963||962.8||963||962.8|0
1628666940000|2021-08-11 07:29:00|963.4|963|963.8|963.2|963.8|963.2|963.4|962.8|2624
1628666950000|2021-08-11 07:29:10|963.6|963|963.2|962.8|963.6|963|963|962.8|6091
1628666960000|2021-08-11 07:29:20|963|962.4|962.8|962.4|963|962.4|962.8|962.4|4558
1628666970000|2021-08-11 07:29:30|963|962.6|963.2|962.8|963.2|962.8|963|962.4|3629
1628666980000|2021-08-11 07:29:40|963.4|963|963.6|963.2|963.6|963.2|963.4|962.8|151
1628667000000|2021-08-11 07:30:00|963.4|963|963.8|963.6|963.8|963.6|963.4|962.8|2491
1628667010000|2021-08-11 07:30:10|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|0
1628667020000|2021-08-11 07:30:20|963.8|963.4|963.8|963.2|963.8|963.6|963.8|963.2|0
1628667030000|2021-08-11 07:30:30||963.4||963.6||963.6||963.4|0
1628667070000|2021-08-11 07:31:10|964|963.8|964.2|963.8|964.2|963.8|964|963.8|954
1628667080000|2021-08-11 07:31:20|964|963.6|963.8|963.6|964|963.6|963.6|963.4|802
1628667090000|2021-08-11 07:31:30|963.6|963.4|963.4|963|963.6|963.4|963.4|963|12
1628667100000|2021-08-11 07:31:40|963.2|962.8|963|962.6|963.2|963|963|962.6|8
1628667110000|2021-08-11 07:31:50|963.2|962.8|963.2|962.8|963.2|963|963.2|962.6|4683
1628667120000|2021-08-11 07:32:00|963|962.6|963.2|962.8|963.4|963|962.6|962.4|24087
1628667140000|2021-08-11 07:32:20|963|962.6|962.8|962.4|963.2|962.6|962.8|962.4|188
1628667160000|2021-08-11 07:32:40|962.6|962.6|962.8|962.6|962.8|962.6|962.6|962.6|20330
1628667180000|2021-08-11 07:33:00|963|963|963.2|962.8|963.2|963|963|962.8|1823
1628667190000|2021-08-11 07:33:10|963|962.6|963|962.6|963|962.6|963|962.6|0
1628667200000|2021-08-11 07:33:20|962.8|962.4|962.6|962.4|962.8|962.4|962.6|962.4|179
1628667230000|2021-08-11 07:33:50|962.8|962.6|962.6|962.4|962.8|962.6|962.6|962.4|14991
1628667240000|2021-08-11 07:34:00|962.8||962.6||962.8||962.6||4636
1628667250000|2021-08-11 07:34:10|||||||||5344
1628667260000|2021-08-11 07:34:20|||||||||29
1628667270000|2021-08-11 07:34:30|962.4|962.2|962|961.6|962.4|962.2|962|961.6|11204
1628667280000|2021-08-11 07:34:40|961.8|961.4|961.6|961.2|962|961.4|961.4|961.2|7261
1628667290000|2021-08-11 07:34:50|961.8|961.4|962.4|962|962.4|962.2|961.8|961.2|13854
1628667300000|2021-08-11 07:35:00|962.6|962.2|962|961.6|962.6|962.4|962|961.6|34362
1628667310000|2021-08-11 07:35:10|961.8|961.4|961.6|961.2|961.8|961.4|961.6|961.2|4500
1628667320000|2021-08-11 07:35:20|961.4||961.4||961.4||961.4||0
1628667330000|2021-08-11 07:35:30||961||961||961.2||960.8|2848
1628667340000|2021-08-11 07:35:40|961.6|961.2|961.8|961.6|961.8|961.6|961.6|961|4084
1628667360000|2021-08-11 07:36:00|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|24
1628667370000|2021-08-11 07:36:10|961.6|961.2|961.4|961|961.8|961.2|961.4|960.8|211
1628667390000|2021-08-11 07:36:30|961.6|961.2|962.2|961.8|962.2|961.8|961.6|961|6101
1628667400000|2021-08-11 07:36:40|962|961.6|962|961.4|962|961.6|961.8|961.4|0
1628667410000|2021-08-11 07:36:50|962.2|961.6|962|961.6|962.2|961.6|962|961.6|0
1628667420000|2021-08-11 07:37:00|961.8|961.4|961|960.6|961.8|961.4|961|960.6|9196
1628667440000|2021-08-11 07:37:20|961.2|960.8|961.4|961|961.4|961|961.2|960.8|4491
1628667450000|2021-08-11 07:37:30|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1628667460000|2021-08-11 07:37:40|961.4|961|962|961.6|962|961.6|961.2|961|307
1628667470000|2021-08-11 07:37:50|962.2||962.2||962.2||962||0
1628667480000|2021-08-11 07:38:00|962.4|961.8|962.6|962|962.6|962|962.4|961.8|923
1628667490000|2021-08-11 07:38:10||962.2||962.2||962.2||962.2|0
1628667500000|2021-08-11 07:38:20|962.4|962|962.4|962|962.6|962|962.2|962|1847
1628667510000|2021-08-11 07:38:30|962.6||962.6||962.6||962.6||0
1628667520000|2021-08-11 07:38:40||962.2||962||962.2||962|0
1628667530000|2021-08-11 07:38:50|962.4||962.4||962.4||962.4||0
1628667540000|2021-08-11 07:39:00|962.2|961.8|962.2|961.8|962.4|961.8|962|961.4|3642
1628667550000|2021-08-11 07:39:10||961.6||961.8||961.8||961.6|0
1628667560000|2021-08-11 07:39:20|962.4||962.2||962.4||962.2||0
1628667570000|2021-08-11 07:39:30|962||962.2||962.2||962||0
1628667580000|2021-08-11 07:39:40|962|961.6|962|961.6|962|961.6|962|961.6|163
1628667590000|2021-08-11 07:39:50||961.4||961.4||961.4||961.4|0
1628667600000|2021-08-11 07:40:00||961.6||961.6||961.8||961.6|1047
1628667610000|2021-08-11 07:40:10|962.2|961.8|962.4|962|962.4|962|962.2|961.6|2248
1628667620000|2021-08-11 07:40:20|962.6|962.2|962.8|962.4|962.8|962.6|962.6|962|4195
1628667650000|2021-08-11 07:40:50|963|962.6|963.4|963.2|963.6|963.4|963|962.4|1001
1628667660000|2021-08-11 07:41:00|963.6|963|963|962.6|963.6|963|963|962.4|1772
1628667670000|2021-08-11 07:41:10|962.8|962.4|963|962.4|963|962.4|962.8|962.2|6
1628667680000|2021-08-11 07:41:20|962.8||963||963||962.8||0
1628667690000|2021-08-11 07:41:30|963.2|962.6|963.2|962.8|963.2|963|963|962.6|1802
1628667700000|2021-08-11 07:41:40|963.4|963|963.4|962.8|963.4|963|963.4|962.8|610
1628667730000|2021-08-11 07:42:10|963.2|962.6|962.6|962.4|963.2|962.6|962.6|962.4|6434
1628667740000|2021-08-11 07:42:20|962.8|962.6|963|962.6|963|962.6|962.8|962.4|439
1628667760000|2021-08-11 07:42:40|962.8||963||963||962.8||4327
1628667780000|2021-08-11 07:43:00|962.8|962.8|963.4|962.8|963.4|963|962.8|962.4|8435
1628667790000|2021-08-11 07:43:10|963.2||963.4||963.4||963.2||0
1628667800000|2021-08-11 07:43:20|963.2||963.4||963.4||963.2||0
1628667810000|2021-08-11 07:43:30|963.2|962.6|963|962.6|963.2|962.6|962.8|962.6|558
1628667830000|2021-08-11 07:43:50|963.2|962.8|962.8|962.6|963.2|962.8|962.8|962.6|0
1628667840000|2021-08-11 07:44:00|963|962.8|963|962.6|963|962.8|963|962.6|1121
1628667850000|2021-08-11 07:44:10|962.8|962.4|962.6|962.4|963|962.4|962.6|962.4|442
1628667860000|2021-08-11 07:44:20|962.8||962.8||962.8||962.8||0
1628667870000|2021-08-11 07:44:30|962.6|962.2|962.6|962|962.8|962.4|962.4|962|1425
1628667880000|2021-08-11 07:44:40|962.8|962.2|963.4|963.2|963.4|963.2|962.8|962|4853
1628667900000|2021-08-11 07:45:00|963.2|963|963.4|963|963.4|963|963.2|963|951
1628667910000|2021-08-11 07:45:10||963.2||963||963.2||963|0
1628667930000|2021-08-11 07:45:30|963.2|962.8|963|962.6|963.4|962.8|963|962.6|4470
1628667940000|2021-08-11 07:45:40|962.8|962.4|962.8|962.4|963|962.4|962.6|962.2|2048
1628667950000|2021-08-11 07:45:50|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1628667960000|2021-08-11 07:46:00|962.4||962.4||962.4||962.4||0
1628667970000|2021-08-11 07:46:10|962.2|962|962.4|962.2|962.4|962.2|962.2|962|401
1628667980000|2021-08-11 07:46:20|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|8805
1628667990000|2021-08-11 07:46:30|963|962.6|963.2|962.8|963.4|963|963|962.6|3058
1628668000000|2021-08-11 07:46:40|963.4|963|963.8|963.4|963.8|963.6|963.4|962.8|1855
1628668010000|2021-08-11 07:46:50|964||963.8||964||963.8||247
1628668020000|2021-08-11 07:47:00|963.6|963.2|963.6|963.4|963.8|963.4|963.4|963.2|2548
1628668030000|2021-08-11 07:47:10|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|0
1628668040000|2021-08-11 07:47:20|964|963.8|964|963.8|964.2|963.8|963.8|963.6|7225
1628668060000|2021-08-11 07:47:40|964.2|964|964.6|964|964.6|964.2|964.2|964|5942
1628668070000|2021-08-11 07:47:50|964.8|964.2|964.6|964.4|964.8|964.4|964.6|964.2|2962
1628668080000|2021-08-11 07:48:00|964.4|964.2|964.6|964.2|964.8|964.4|964.4|964|1243
1628668090000|2021-08-11 07:48:10||964||964||964||964|0
1628668100000|2021-08-11 07:48:20|964.8|964.2|964.8|964.4|964.8|964.6|964.8|964.2|10206
1628668120000|2021-08-11 07:48:40|964.6|964.2|964.6|964.2|964.6|964.4|964.2|964|4622
1628668140000|2021-08-11 07:49:00|964.4|964|964.2|964|964.6|964|964|963.6|8129
1628668150000|2021-08-11 07:49:10|||||||||7
1628668170000|2021-08-11 07:49:30|964|963.8|964|963.8|964|963.8|964|963.6|1281
1628668180000|2021-08-11 07:49:40||963.6||963.6||963.6||963.6|52
1628668190000|2021-08-11 07:49:50|964.2|963.8|964|963.4|964.2|964|963.8|963.4|2116
1628668210000|2021-08-11 07:50:10|963.8|963.6|963.8|963.4|964|963.8|963.8|963.4|962
1628668240000|2021-08-11 07:50:40|964|963.6|963.8|963.4|964|963.8|963.8|963.4|3370
1628668250000|2021-08-11 07:50:50|964|963.6|964.2|963.8|964.2|963.8|964|963.6|1821
1628668260000|2021-08-11 07:51:00|964|963.6|964|963.6|964.2|963.8|963.8|963.4|5105
1628668270000|2021-08-11 07:51:10|964.2|963.8|964|963.6|964.2|964|963.8|963.6|666
1628668280000|2021-08-11 07:51:20|964.2|963.8|964.2|963.6|964.2|964|964|963.6|545
1628668290000|2021-08-11 07:51:30|964|963.4|963.8|963.4|964|963.4|963.8|963.4|4867
1628668300000|2021-08-11 07:51:40||963.6||963.4||963.6||963.4|0
1628668310000|2021-08-11 07:51:50|964|963.6|964|963.6|964|963.6|964|963.6|490
1628668320000|2021-08-11 07:52:00|963.8|963.4|963.4|963|964|963.4|963.2|962.8|1856
1628668330000|2021-08-11 07:52:10|963.6|963.2|963.8|963.2|963.8|963.6|963.6|963|2190
1628668340000|2021-08-11 07:52:20|964|963.4|964.2|963.8|964.2|964|964|963.4|3478
1628668350000|2021-08-11 07:52:30|964|964|964|963.8|964.2|964|964|963.8|1221
1628668360000|2021-08-11 07:52:40|964.2|963.6|964|963.8|964.2|963.8|964|963.6|19
1628668380000|2021-08-11 07:53:00|964.2|963.6|963.8|963.4|964.2|963.6|963.6|963.2|4295
1628668390000|2021-08-11 07:53:10||963.2||963.2||963.4||963.2|0
1628668400000|2021-08-11 07:53:20|964|963.4|964|963.6|964|963.8|963.8|963.4|7136
1628668410000|2021-08-11 07:53:30|964.2|963.8|964.4|964.2|964.4|964.2|964.2|963.8|6195
1628668420000|2021-08-11 07:53:40|964.6|964.4|964.6|964.2|964.6|964.4|964.4|964.2|4289
1628668430000|2021-08-11 07:53:50||964||964.4||964.4||964|0
1628668440000|2021-08-11 07:54:00|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|2896
1628668470000|2021-08-11 07:54:30|964.6||964.8||964.8||964.6||0
1628668480000|2021-08-11 07:54:40|||||||||112
1628668490000|2021-08-11 07:54:50||964.6||964.6||964.6||964.6|0
1628668500000|2021-08-11 07:55:00|965|964.8|965|964.6|965|964.8|965|964.6|2526
1628668510000|2021-08-11 07:55:10|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|3020
1628668520000|2021-08-11 07:55:20|964.6|964.2|964.4|964.2|964.6|964.2|964.4|964.2|196
1628668530000|2021-08-11 07:55:30|964.2|964|964.2|964|964.2|964|964.2|964|17
1628668540000|2021-08-11 07:55:40|964|963.8|964|963.6|964|963.8|963.8|963.4|462
1628668550000|2021-08-11 07:55:50|964.2|963.4|964.4|964.2|964.4|964.2|964.2|963.4|602
1628668560000|2021-08-11 07:56:00|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|2743
1628668570000|2021-08-11 07:56:10|964.8|964.4|965|964.6|965|964.6|964.8|964.4|163
1628668580000|2021-08-11 07:56:20|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|1196
1628668600000|2021-08-11 07:56:40|964.4|964|965|964.4|965|964.6|964.4|964|4820
1628668610000|2021-08-11 07:56:50|965.2|964.6|965.4|965|965.4|965.2|965.2|964.6|411
1628668620000|2021-08-11 07:57:00||965.2||965.2||965.2||965.2|586
1628668630000|2021-08-11 07:57:10||965||965||965||965|6
1628668640000|2021-08-11 07:57:20|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|451
1628668650000|2021-08-11 07:57:30|965|965|965|964.6|965|965|965|964.6|29564
1628668670000|2021-08-11 07:57:50|964.8|964.4|964.4|964.2|964.8|964.4|964.4|964.2|3963
1628668680000|2021-08-11 07:58:00||964||964||964||964|0
1628668690000|2021-08-11 07:58:10|964.2|963.8|964.4|964|964.4|964.2|964|963.6|42236
1628668700000|2021-08-11 07:58:20||963.8||963.8||963.8||963.8|0
1628668710000|2021-08-11 07:58:30|964.2|964|963.8|963.6|964.2|964|963.8|963.6|1482
1628668720000|2021-08-11 07:58:40|964|963.4|964|963.6|964.2|963.8|964|963.4|247
1628668730000|2021-08-11 07:58:50|964.2|963.8|964.6|964|964.6|964.4|964.2|963.8|7036
1628668750000|2021-08-11 07:59:10|964.4|963.8|963.8|963.6|964.4|963.8|963.8|963.6|0
1628668760000|2021-08-11 07:59:20||963.4||963.6||963.6||963.4|737
1628668770000|2021-08-11 07:59:30|964||964||964||963.8||506
1628668780000|2021-08-11 07:59:40|963.8||964||964||963.8||0
1628668790000|2021-08-11 07:59:50|963.8||964||964||963.8||0
1628668800000|2021-08-11 08:00:00|963.8|963.4|964|963.6|964|963.8|963.6|963.4|4248
1628668810000|2021-08-11 08:00:10|964.2|963.8|964|963.6|964.2|963.8|964|963.6|2504
1628668820000|2021-08-11 08:00:20|964.2|963.8|964.2|963.8|964.2|963.8|964|963.8|801
1628668830000|2021-08-11 08:00:30|964|963.6|964|963.6|964|963.8|964|963.6|6
1628668850000|2021-08-11 08:00:50|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.6|0
1628668860000|2021-08-11 08:01:00||964||963.8||964||963.8|1121
1628668870000|2021-08-11 08:01:10|964.4|964|964.2|964|964.4|964.2|964.2|963.8|3778
1628668880000|2021-08-11 08:01:20|964.4|964.2|964.4|964|964.4|964.2|964.4|964|4723
1628668890000|2021-08-11 08:01:30|964.2|963.8|963.8|963.4|964.4|963.8|963.8|963.4|5506
1628668900000|2021-08-11 08:01:40|964|963.6|964.2|963.8|964.2|963.8|964|963.6|404
1628668910000|2021-08-11 08:01:50|964.4|963.6|964.4|964|964.4|964.2|964.4|963.6|975
1628668920000|2021-08-11 08:02:00|964.2|963.8|964.2|963.8|964.2|964|964|963.8|2391
1628668930000|2021-08-11 08:02:10|964|963.6|964|963.6|964|963.6|964|963.6|0
1628668950000|2021-08-11 08:02:30|963.8|963.8|964|963.8|964|963.8|963.8|963.6|11546
1628668960000|2021-08-11 08:02:40|964.2|964|964.4|963.8|964.4|964|964.2|963.8|1819
1628668970000|2021-08-11 08:02:50|964.2|964|964.2|964|964.4|964|964|964|16000
1628668980000|2021-08-11 08:03:00|964.4|963.8|964.6|964|964.6|964.4|964.4|963.8|4313
1628668990000|2021-08-11 08:03:10|964.4|964.2|964.6|964.4|964.6|964.4|964.4|964.2|0
1628669000000|2021-08-11 08:03:20|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|1305
1628669010000|2021-08-11 08:03:30|965|964.6|965|964.8|965|964.8|965|964.6|509
1628669020000|2021-08-11 08:03:40|965.2|965|965.2|964.8|965.2|965|965.2|964.8|182
1628669060000|2021-08-11 08:04:20|965.4|965|965.8|965.4|965.8|965.4|965.4|964.8|1859
1628669070000|2021-08-11 08:04:30|965.6|965.2|965.6|965.4|965.8|965.4|965.6|965.2|0
1628669090000|2021-08-11 08:04:50|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965|5316
1628669120000|2021-08-11 08:05:20|965.4||965.4||965.4||965.4||0
1628669140000|2021-08-11 08:05:40|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|4291
1628669160000|2021-08-11 08:06:00||965.4||965.4||965.4||965.4|0
1628669170000|2021-08-11 08:06:10|965.8|965.2|966|965.6|966|965.6|965.8|965.2|3835
1628669190000|2021-08-11 08:06:30|966.2|965.8|966|965.6|966.2|966|966|965.6|500
1628669200000|2021-08-11 08:06:40|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|0
1628669230000|2021-08-11 08:07:10|966|965.6|965.8|965.6|966.2|965.6|965.8|965.6|1248
1628669240000|2021-08-11 08:07:20|965.6|965.4|965.4|965.2|965.8|965.4|965.4|965|466
1628669250000|2021-08-11 08:07:30|||||||||519
1628669260000|2021-08-11 08:07:40|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|3093
1628669270000|2021-08-11 08:07:50||965.2||965.2||965.2||965.2|0
1628669330000|2021-08-11 08:08:50|965.4|965|965.2|964.8|965.6|965|965.2|964.8|3707
1628669340000|2021-08-11 08:09:00|965.4|965|965.4|965|965.4|965.2|965.4|965|2254
1628669350000|2021-08-11 08:09:10|965.6|965.2|965.8|965.4|966|965.6|965.6|965|8235
1628669370000|2021-08-11 08:09:30|966|965.6|966|965.6|966|965.6|966|965.6|321
1628669380000|2021-08-11 08:09:40||965.8||965.8||965.8||965.8|0
1628669390000|2021-08-11 08:09:50|965.8|965.6|965.8|965.4|966|965.6|965.8|965.4|232
1628669400000|2021-08-11 08:10:00|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965|2091
1628669410000|2021-08-11 08:10:10|965.4|965|965.6|965.2|965.8|965.4|965.2|964.8|38889
1628669420000|2021-08-11 08:10:20|965.8|965.4|965.8|965.4|965.8|965.6|965.8|965.4|2187
1628669440000|2021-08-11 08:10:40|965.6|965.2|965.4|965|965.8|965.2|965.2|964.8|1432
1628669460000|2021-08-11 08:11:00|965.6|965.2|965.6|965|965.6|965.4|965.4|965|892
1628669470000|2021-08-11 08:11:10|965.4|965.2|965.2|965|965.4|965.2|965.2|965|1100
1628669480000|2021-08-11 08:11:20|965.4|965.2|965.4|965|965.6|965.2|965.4|965|312
1628669510000|2021-08-11 08:11:50|965.2||965.2||965.4||965.2||0
1628669520000|2021-08-11 08:12:00|965|964.8|964.8|964.4|965|964.8|964.8|964.4|9757
1628669530000|2021-08-11 08:12:10|965|964.6|965|964.6|965|964.6|965|964.6|107
1628669540000|2021-08-11 08:12:20||964.8||964.6||964.8||964.6|0
1628669550000|2021-08-11 08:12:30|965.2|964.8|965.2|964.8|965.2|965|965.2|964.8|6238
1628669560000|2021-08-11 08:12:40||964.6||964.8||964.8||964.6|0
1628669580000|2021-08-11 08:13:00|965|965|965|964.8|965|965|965|964.8|10
1628669590000|2021-08-11 08:13:10|964.8|964.6|964.8|964.4|965|964.6|964.8|964.4|780
1628669600000|2021-08-11 08:13:20|964.6|964.2|964.4|964.2|964.6|964.2|964.4|964.2|1342
1628669610000|2021-08-11 08:13:30|||||||||209
1628669620000|2021-08-11 08:13:40|964.2|964|964.4|963.8|964.4|964|964.2|963.8|1250
1628669640000|2021-08-11 08:14:00|964.6|964|965.2|964.8|965.2|964.8|964.6|964|7406
1628669650000|2021-08-11 08:14:10|965|964.6|964.8|964.4|965|964.6|964.8|964.4|148
1628669660000|2021-08-11 08:14:20|965|964.6|965|964.6|965.2|964.8|965|964.6|0
1628669670000|2021-08-11 08:14:30|965.2|964.4|965|964.6|965.2|964.6|964.8|964.4|0
1628669690000|2021-08-11 08:14:50|965.2|964.8|965|964.6|965.2|964.8|965|964.6|0
1628669710000|2021-08-11 08:15:10|965.2|964.8|965.2|965|965.2|965|965.2|964.6|3435
1628669720000|2021-08-11 08:15:20|965|964.8|965.2|964.8|965.2|964.8|965|964.8|157
1628669730000|2021-08-11 08:15:30|965|964.6|964.8|964.6|965.2|964.6|964.8|964.6|544
1628669750000|2021-08-11 08:15:50|964.6|964.4|964.6|964|964.6|964.4|964.6|964|2682
1628669760000|2021-08-11 08:16:00|964.4|964.2|964.6|964.2|964.8|964.4|964.4|964|542
1628669770000|2021-08-11 08:16:10|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|0
1628669780000|2021-08-11 08:16:20|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|0
1628669810000|2021-08-11 08:16:50|964.4|964|964.2|963.8|964.4|964|964.2|963.8|0
1628669820000|2021-08-11 08:17:00|964|963.6|964|963.6|964|963.6|964|963.6|0
1628669830000|2021-08-11 08:17:10|964.2|963.8|964.2|963.8|964.2|963.8|964|963.6|7133
1628669840000|2021-08-11 08:17:20|964.4|964|964.6|964.2|964.6|964.2|964.4|964|9514
1628669850000|2021-08-11 08:17:30|964.8|964.4|965|964.8|965|964.8|964.8|964.2|5160
1628669860000|2021-08-11 08:17:40|965.2|965|965.6|965.2|965.6|965.4|965.2|964.8|4016
1628669880000|2021-08-11 08:18:00|965.4||965.6||965.6||965.4||50
1628669890000|2021-08-11 08:18:10|965.8|965.4|966.2|965.8|966.2|965.8|965.6|965.2|1972
1628669900000|2021-08-11 08:18:20|966|965.6|966|965.6|966.2|965.6|965.8|965.4|74
1628669930000|2021-08-11 08:18:50|965.8|965.4|965.6|965.2|966|965.4|965.6|965.2|3352
1628669940000|2021-08-11 08:19:00|965.4|965|965.8|965.6|965.8|965.6|965.2|964.8|6868
1628669960000|2021-08-11 08:19:20|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.2|0
1628669970000|2021-08-11 08:19:30||965.2||965.4||965.4||965.2|0
1628669980000|2021-08-11 08:19:40|965.6|965.2|965.6|965|965.6|965.4|965.6|965|24
1628669990000|2021-08-11 08:19:50|965.4||965.4||965.4||965.4||0
1628670000000|2021-08-11 08:20:00|965.2|964.8|965.6|965.2|965.6|965.4|965.2|964.8|23645
1628670010000|2021-08-11 08:20:10||965.4||965.4||965.4||965.4|732
1628670020000|2021-08-11 08:20:20|965.4|965.2|965.8|965.4|965.8|965.6|965.4|965.2|6074
1628670030000|2021-08-11 08:20:30|966|965.6|966|965.8|966|965.8|966|965.4|2521
1628670040000|2021-08-11 08:20:40|966.2|965.6|966.4|966|966.4|966|966.2|965.6|4832
1628670060000|2021-08-11 08:21:00|966.2|965.8|966.2|965.8|966.2|966|966|965.6|5966
1628670090000|2021-08-11 08:21:30|966.4|966|966.4|966|966.4|966.2|966.4|966|303
1628670100000|2021-08-11 08:21:40|||||||||1
1628670110000|2021-08-11 08:21:50|966.2|965.8|966.4|966|966.4|966|966|965.8|5111
1628670120000|2021-08-11 08:22:00|966.2|965.8|966.4|966|966.4|966.2|966.2|965.8|2339
1628670130000|2021-08-11 08:22:10|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.6|608
1628670150000|2021-08-11 08:22:30|966.4|966|966.2|965.8|966.4|966|966|965.6|2143
1628670160000|2021-08-11 08:22:40|966.4||966.2||966.4||966.2||0
1628670170000|2021-08-11 08:22:50|966.4|966|966.4|966|966.4|966|966.2|965.8|0
1628670180000|2021-08-11 08:23:00|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966|3697
1628670190000|2021-08-11 08:23:10|966.8|966.2|966.6|966|966.8|966.2|966.2|966|6706
1628670200000|2021-08-11 08:23:20||966.2||966.4||966.4||966.2|4421
1628670210000|2021-08-11 08:23:30||966.2||966.4||966.4||966.2|5323
1628670220000|2021-08-11 08:23:40||966.2||966.2||966.2||966.2|16
1628670240000|2021-08-11 08:24:00|966.8|966.4|967|966.6|967|966.6|966.8|966.4|1050
1628670250000|2021-08-11 08:24:10|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|475
1628670260000|2021-08-11 08:24:20|966.8|966.4|966.6|966.2|966.8|966.6|966.6|966.2|1828
1628670270000|2021-08-11 08:24:30|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|1827
1628670290000|2021-08-11 08:24:50||966.6||966.4||966.6||966.4|0
1628670300000|2021-08-11 08:25:00|966.6|966.2|966.4|966|966.6|966.2|966.4|966|1419
1628670310000|2021-08-11 08:25:10|966.2|965.8|965.8|965.6|966.4|966|965.8|965.6|3274
1628670330000|2021-08-11 08:25:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|8
1628670350000|2021-08-11 08:25:50||965.4||965.2||965.4||965.2|0
1628670360000|2021-08-11 08:26:00|965.8|965.4|965.8|965.4|965.8|965.6|965.6|965.2|5286
1628670370000|2021-08-11 08:26:10|965.6|965.2|965.8|965.4|965.8|965.4|965.6|965.2|0
1628670380000|2021-08-11 08:26:20|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1628670400000|2021-08-11 08:26:40||965.4||965.4||965.4||965.4|0
1628670410000|2021-08-11 08:26:50|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|317
1628670470000|2021-08-11 08:27:50||965.6||965.6||965.6||965.6|0
1628670480000|2021-08-11 08:28:00|966|965.8|966.4|966.2|966.4|966.2|966|965.6|14334
1628670490000|2021-08-11 08:28:10|966.2|966|966.4|966|966.4|966|966.2|965.8|4310
1628670500000|2021-08-11 08:28:20||965.8||965.8||966||965.8|0
1628670510000|2021-08-11 08:28:30||966||966||966||965.8|0
1628670520000|2021-08-11 08:28:40|966.2|965.8|966|965.6|966.4|965.8|966|965.6|2553
1628670530000|2021-08-11 08:28:50|966.2|965.8|966.4|966|966.4|966|966.2|965.6|482
1628670560000|2021-08-11 08:29:20|966.6|966.2|966.8|966.2|966.8|966.6|966.6|966|7218
1628670570000|2021-08-11 08:29:30|966.6|966|966.4|966|966.6|966.2|966.4|966|0
1628670600000|2021-08-11 08:30:00|966.6|966.2|966.6|966.2|966.6|966.2|966.4|966|3255
1628670610000|2021-08-11 08:30:10|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|0
1628670630000|2021-08-11 08:30:30|966.4|966|966.6|966|966.6|966.2|966.4|966|4207
1628670640000|2021-08-11 08:30:40|966.4|966.2|966.4|966.2|966.6|966.2|966.4|966.2|0
1628670650000|2021-08-11 08:30:50|966.2|966|966.4|966|966.4|966.2|966.2|966|3968
1628670660000|2021-08-11 08:31:00|966.6|966.2|966.8|966.4|966.8|966.6|966.6|966|4321
1628670690000|2021-08-11 08:31:30|967|966.6|967|966.6|967.2|966.8|967|966.4|2351
1628670700000|2021-08-11 08:31:40|967.2|966.8|967.2|966.8|967.2|967|967.2|966.8|0
1628670710000|2021-08-11 08:31:50||967||967||967||967|0
1628670720000|2021-08-11 08:32:00|967.4|967.2|967.4|967|967.4|967.2|967.4|967|357
1628670740000|2021-08-11 08:32:20|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|3568
1628670750000|2021-08-11 08:32:30|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967.2|1267
1628670760000|2021-08-11 08:32:40|967.4|967.4|967.4|967.2|967.6|967.4|967.4|967|3218
1628670770000|2021-08-11 08:32:50|967.2|967|967.4|967.2|967.4|967.2|967.2|967|1817
1628670780000|2021-08-11 08:33:00|967.2|967|967.2|966.8|967.2|967|967.2|966.8|669
1628670790000|2021-08-11 08:33:10|967.4||967.2||967.4||967.2||0
1628670800000|2021-08-11 08:33:20|967.4|967|967.2|966.8|967.4|967|967.2|966.8|2132
1628670810000|2021-08-11 08:33:30|967.4|967|967.6|967.4|967.6|967.4|967.4|966.8|4365
1628670830000|2021-08-11 08:33:50|967.8|967.6|968|967.6|968|967.8|967.8|967.6|2756
1628670840000|2021-08-11 08:34:00|967.8|967.8|968|967.6|968|967.8|967.8|967.6|250
1628670850000|2021-08-11 08:34:10|968.2|967.8|968.2|968|968.2|968|968.2|967.6|520
1628670860000|2021-08-11 08:34:20|||||||||1423
1628670870000|2021-08-11 08:34:30|||||||||5
1628670880000|2021-08-11 08:34:40|968|967.8|968|967.6|968|967.8|968|967.6|1979
1628670890000|2021-08-11 08:34:50|968.2|967.8|968.8|968.4|968.8|968.4|968|967.8|4369
1628670900000|2021-08-11 08:35:00|969|968.6|969|968.6|969|968.6|968.8|968.4|114
1628670920000|2021-08-11 08:35:20|968.8|968.8|969|968.6|969|968.8|968.8|968.6|2149
1628670930000|2021-08-11 08:35:30|968.8|968.4|969.2|968.8|969.4|969|968.6|968.2|8183
1628670940000|2021-08-11 08:35:40|969.4|968.6|969|968.6|969.4|968.6|969|968.6|0
1628670960000|2021-08-11 08:36:00|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.2|19
1628670970000|2021-08-11 08:36:10|968.6|968.2|968.4|968|968.8|968.2|968.4|968|12334
1628670980000|2021-08-11 08:36:20|968.2|968.2|968.6|968.4|968.6|968.4|968.2|968.2|358
1628670990000|2021-08-11 08:36:30|968.8|968.6|969.2|968.6|969.2|968.6|968.8|968.6|4308
1628671000000|2021-08-11 08:36:40|969|968.8|969|968.6|969|968.8|968.8|968.6|2230
1628671010000|2021-08-11 08:36:50|969.2|968.8|969.2|969|969.2|969|969|968.8|761
1628671020000|2021-08-11 08:37:00|969.4|968.8|969|968.8|969.4|968.8|969|968.8|159
1628671040000|2021-08-11 08:37:20|968.8|968.6|969|968.6|969.2|969|968.8|968.6|9016
1628671060000|2021-08-11 08:37:40|969.2|968.8|969|968.6|969.2|968.8|969|968.6|10138
1628671070000|2021-08-11 08:37:50|969.2|968.8|969|968.8|969.4|969|969|968.8|2767
1628671080000|2021-08-11 08:38:00|968.8|968.6|968.8|968.4|968.8|968.6|968.6|968.2|33
1628671090000|2021-08-11 08:38:10|969|968.2|968.8|968.4|969|968.4|968.8|968.2|0
1628671100000|2021-08-11 08:38:20|968.6|968.2|968.8|968.4|968.8|968.4|968.4|968.2|1000
1628671110000|2021-08-11 08:38:30|968.6|968.2|969|968.6|969|968.6|968.6|968.2|4783
1628671120000|2021-08-11 08:38:40||968.8||968.6||968.8||968.6|51
1628671130000|2021-08-11 08:38:50|||||||||1306
1628671150000|2021-08-11 08:39:10||968.8||968.8||968.8||968.6|705
1628671170000|2021-08-11 08:39:30|969.2|969|969.2|968.8|969.4|969|969.2|968.8|5509
1628671180000|2021-08-11 08:39:40|969.4||969.2||969.4||969.2||0
1628671190000|2021-08-11 08:39:50|969.4||969.4||969.4||969.2||0
1628671200000|2021-08-11 08:40:00||969||969.2||969.2||969|0
1628671210000|2021-08-11 08:40:10|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|22120
1628671220000|2021-08-11 08:40:20|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969|5646
1628671250000|2021-08-11 08:40:50|969.4|969|969.4|969|969.4|969|969.4|969|6854
1628671260000|2021-08-11 08:41:00|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1628671290000|2021-08-11 08:41:30|969.4|969|969.4|969|969.6|969.2|969.2|968.8|7207
1628671300000|2021-08-11 08:41:40|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|3585
1628671320000|2021-08-11 08:42:00|969.4|969|969.4|969.2|969.6|969.2|969.4|969|7081
1628671330000|2021-08-11 08:42:10|969.2|969|969.2|969|969.4|969|969.2|969|1
1628671340000|2021-08-11 08:42:20|969|968.8|969.2|968.8|969.2|969|969|968.8|5521
1628671360000|2021-08-11 08:42:40|969.4|969|969.6|969.2|969.6|969.4|969.2|969|9248
1628671390000|2021-08-11 08:43:10|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.4|3235
1628671400000|2021-08-11 08:43:20|970|969.8|970|969.6|970|969.8|969.8|969.6|2396
1628671410000|2021-08-11 08:43:30|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|27
1628671420000|2021-08-11 08:43:40|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|0
1628671450000|2021-08-11 08:44:10|969.6|969.2|969.6|969.2|969.8|969.2|969.6|969.2|1500
1628671460000|2021-08-11 08:44:20|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|0
1628671470000|2021-08-11 08:44:30|970|969.6|970|969.6|970|969.8|969.8|969.6|1798
1628671490000|2021-08-11 08:44:50|969.8|969.4|969.6|969.2|969.8|969.6|969.6|969.2|789
1628671500000|2021-08-11 08:45:00|969.4|969|969|968.8|969.6|969|969|968.8|1119
1628671510000|2021-08-11 08:45:10||968.6||968.6||968.6||968.6|0
1628671520000|2021-08-11 08:45:20|968.8|968.8|969|968.8|969|968.8|968.8|968.6|450
1628671530000|2021-08-11 08:45:30||968.6||968.8||968.8||968.6|1121
1628671540000|2021-08-11 08:45:40|||||||||52
1628671550000|2021-08-11 08:45:50||968.6||968.6||968.6||968.6|2168
1628671590000|2021-08-11 08:46:30|969.2|968.8|969.2|969|969.4|969|969.2|968.8|3043
1628671600000|2021-08-11 08:46:40|969.4|969.2|969.4|969|969.4|969.2|969.4|969|25
1628671610000|2021-08-11 08:46:50|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969|1097
1628671650000|2021-08-11 08:47:30|970|969.6|970|969.6|970|969.6|970|969.6|0
1628671660000|2021-08-11 08:47:40|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|479
1628671680000|2021-08-11 08:48:00|969.6|969.2|969.6|969.2|969.8|969.2|969.4|969.2|817
1628671690000|2021-08-11 08:48:10|969.4|969|969.4|969|969.4|969|969.4|968.8|0
1628671700000|2021-08-11 08:48:20||968.8||969||969||968.8|0
1628671710000|2021-08-11 08:48:30||968.8||969||969||968.8|0
1628671720000|2021-08-11 08:48:40|969.2|968.8|969.4|969.2|969.4|969.2|969.2|968.8|185
1628671730000|2021-08-11 08:48:50||969||969||969.2||969|2462
1628671740000|2021-08-11 08:49:00|969.2|969.2|969.2|968.8|969.2|969.2|969|968.6|2778
1628671750000|2021-08-11 08:49:10|969|968.6|969|968.6|969|968.6|969|968.6|0
1628671760000|2021-08-11 08:49:20|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1628671770000|2021-08-11 08:49:30|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|0
1628671780000|2021-08-11 08:49:40|968.8|968.4|968.8|968.4|969|968.8|968.8|968.4|1789
1628671790000|2021-08-11 08:49:50|969|968.6|969|968.6|969|968.6|968.8|968.4|0
1628671800000|2021-08-11 08:50:00|968.8|968.4|969|968.6|969.2|968.8|968.8|968.4|500
1628671810000|2021-08-11 08:50:10|969.2|968.8|969.4|969|969.4|969|969.2|968.8|233
1628671830000|2021-08-11 08:50:30|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969|1546
1628671840000|2021-08-11 08:50:40|969.8|969.6|969.8|969.4|970|969.6|969.8|969.4|1192
1628671860000|2021-08-11 08:51:00|970|969.6|970|969.8|970|969.8|970|969.6|10
1628671870000|2021-08-11 08:51:10|969.8|969.6|970|969.6|970|969.6|969.8|969.4|1510
1628671880000|2021-08-11 08:51:20||969.8||969.8||969.8||969.8|7926
1628671890000|2021-08-11 08:51:30|969.8|969.6|969.8|969.4|969.8|969.6|969.6|969.2|6026
1628671900000|2021-08-11 08:51:40|969.6||969.6||969.8||969.6||0
1628671910000|2021-08-11 08:51:50|969.8||969.8||969.8||969.8||0
1628671930000|2021-08-11 08:52:10|969.6|969.2|969.4|969|969.6|969.2|969.4|969|605
1628671960000|2021-08-11 08:52:40|969.2|969.2|969.4|969|969.4|969.2|969.2|969|698
1628671970000|2021-08-11 08:52:50|969.2||969.4||969.4||969.2||0
1628671990000|2021-08-11 08:53:10|969.2|968.8|969.2|968.8|969.4|968.8|969|968.8|4890
1628672020000|2021-08-11 08:53:40|||||||||327
1628672040000|2021-08-11 08:54:00|969|968.6|968.6|968.4|969|968.6|968.6|968.4|3
1628672050000|2021-08-11 08:54:10|968.4|968.2|968.4|968|968.4|968.2|968.4|968|664
1628672060000|2021-08-11 08:54:20|968.2|967.8|968|967.8|968.2|967.8|968|967.8|0
1628672070000|2021-08-11 08:54:30|968.2|968|968.6|968|968.6|968.2|968.2|968|4085
1628672080000|2021-08-11 08:54:40|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968|0
1628672090000|2021-08-11 08:54:50|968.4|968|968.6|968|968.6|968.2|968.4|968|2353
1628672100000|2021-08-11 08:55:00|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968|1039
1628672110000|2021-08-11 08:55:10|968.4|968|968.4|968.2|968.4|968.2|968.4|968|0
1628672120000|2021-08-11 08:55:20|968.6|968|968.2|968|968.6|968|968.2|968|0
1628672130000|2021-08-11 08:55:30|968.4||968.4||968.4||968.4||0
1628672140000|2021-08-11 08:55:40|968.2|968.2|968.6|968.2|968.6|968.4|968.2|967.8|15239
1628672160000|2021-08-11 08:56:00|968.8|968.4|969|968.8|969|968.8|968.8|968.4|1615
1628672180000|2021-08-11 08:56:20|||||||||358
1628672190000|2021-08-11 08:56:30|969.2|969|969.2|968.8|969.2|969|969|968.8|1844
1628672210000|2021-08-11 08:56:50|969||969||969||969||0
1628672220000|2021-08-11 08:57:00|969.2||969.2||969.2||969.2||0
1628672230000|2021-08-11 08:57:10|969|968.6|969|968.6|969|968.8|969|968.6|1639
1628672240000|2021-08-11 08:57:20|968.8||968.8||968.8||968.8||0
1628672250000|2021-08-11 08:57:30|969|968.4|968.8|968.4|969|968.4|968.6|968.2|1
1628672260000|2021-08-11 08:57:40|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968.2|0
1628672270000|2021-08-11 08:57:50|968.6||968.8||968.8||968.6||0
1628672280000|2021-08-11 08:58:00|969|968.6|968.8|968.6|969|968.6|968.8|968.6|891
1628672290000|2021-08-11 08:58:10|969|968.8|969|968.8|969|968.8|969|968.8|10
1628672320000|2021-08-11 08:58:40|968.8|968.6|969|968.6|969|968.6|968.8|968.6|28
1628672340000|2021-08-11 08:59:00|969.2|968.8|969.6|969.2|969.6|969.2|969.2|968.6|1856
1628672380000|2021-08-11 08:59:40|969.4|969.4|969.4|969.2|969.6|969.4|969.4|969.2|2164
1628672390000|2021-08-11 08:59:50|969.2|969|969.2|969|969.2|969|969.2|968.8|2653
1628672410000|2021-08-11 09:00:10|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|554
1628672470000|2021-08-11 09:01:10|969.6|969.4|969.6|969.4|969.6|969.4|969.4|969.2|6008
1628672480000|2021-08-11 09:01:20|969.8|969.2|970|969.6|970|969.6|969.8|969.2|3703
1628672490000|2021-08-11 09:01:30||969.8||969.6||969.8||969.6|0
1628672540000|2021-08-11 09:02:20||969.8||969.6||969.8||969.6|0
1628672550000|2021-08-11 09:02:30|969.8||970||970||969.8||83
1628672590000|2021-08-11 09:03:10|969.8|969.4|969.4|969.2|970|969.4|969.4|969|8009
1628672600000|2021-08-11 09:03:20|969.2|969|969|968.6|969.2|969|968.8|968.6|2605
1628672610000|2021-08-11 09:03:30|969.2|968.8|969|968.8|969.2|969|969|968.6|2123
1628672620000|2021-08-11 09:03:40|968.8|968.4|969|968.6|969|968.6|968.6|968.4|14611
1628672670000|2021-08-11 09:04:30|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1628672680000|2021-08-11 09:04:40|968.6|968.2|968.4|968|968.6|968.2|968.4|968|721
1628672690000|2021-08-11 09:04:50|968.2|967.8|968.4|968|968.4|968.2|968.2|967.8|1583
1628672700000|2021-08-11 09:05:00|968.6|968.2|969|968.6|969|968.6|968.6|968.2|2535
1628672710000|2021-08-11 09:05:10|968.8|968.4|969|968.6|969|968.6|968.8|968.4|0
1628672730000|2021-08-11 09:05:30|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|0
1628672740000|2021-08-11 09:05:40|969|968.6|969|968.8|969|968.8|969|968.6|0
1628672750000|2021-08-11 09:05:50|969.2|969|969.2|969|969.2|969|969|969|0
1628672760000|2021-08-11 09:06:00|969|968.8|969.2|968.8|969.2|968.8|969|968.8|2173
1628672770000|2021-08-11 09:06:10|969||969.2||969.2||969||0
1628672780000|2021-08-11 09:06:20|969.4|969|969.4|969|969.6|969.2|969.2|968.8|1363
1628672790000|2021-08-11 09:06:30|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|0
1628672810000|2021-08-11 09:06:50|969.4|969|969.2|969|969.4|969|969.2|968.8|1729
1628672820000|2021-08-11 09:07:00|969.4||969.2||969.4||969.2||0
1628672830000|2021-08-11 09:07:10|969.4|968.8|969.4|969|969.4|969.2|969|968.8|3234
1628672850000|2021-08-11 09:07:30|969.6|969.2|969.6|969.4|969.8|969.6|969.6|969|5464
1628672860000|2021-08-11 09:07:40|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969|18
1628672880000|2021-08-11 09:08:00|969.4|969|969|968.6|969.4|969|968.8|968.6|729
1628672890000|2021-08-11 09:08:10||968.8||968.6||968.8||968.6|0
1628672910000|2021-08-11 09:08:30||968.8||968.6||968.8||968.6|0
1628672920000|2021-08-11 09:08:40||968.8||968.6||968.8||968.6|466
1628672930000|2021-08-11 09:08:50||968.8||968.6||968.8||968.6|0
1628672940000|2021-08-11 09:09:00|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|325
1628672950000|2021-08-11 09:09:10||969||968.8||969||968.8|400
1628672970000|2021-08-11 09:09:30|969||969||969||969||0
1628672990000|2021-08-11 09:09:50|968.8|968.6|968.8|968.6|968.8|968.6|968.6|968.2|8347
1628673000000|2021-08-11 09:10:00|969||969||969||969||940
1628673010000|2021-08-11 09:10:10|968.8||969||969||968.8||1519
1628673020000|2021-08-11 09:10:20|969.2|968.8|969.4|969|969.4|969|969.2|968.8|0
1628673050000|2021-08-11 09:10:50||969.2||969.2||969.2||969.2|218
1628673060000|2021-08-11 09:11:00|969.6||969.4||969.6||969.4||0
1628673070000|2021-08-11 09:11:10|969.2|969|969.4|969|969.4|969|969.2|969|178
1628673090000|2021-08-11 09:11:30||969.2||969.2||969.2||969.2|0
1628673100000|2021-08-11 09:11:40|969.6||969.6||969.6||969.6||0
1628673110000|2021-08-11 09:11:50|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|1428
1628673120000|2021-08-11 09:12:00|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|0
1628673130000|2021-08-11 09:12:10|969.6|969.6|970|969.6|970|969.6|969.6|969.4|28487
1628673140000|2021-08-11 09:12:20|969.8||970||970||969.8||0
1628673150000|2021-08-11 09:12:30|969.8||969.8||969.8||969.8||1563
1628673160000|2021-08-11 09:12:40|970||970||970||970||888
1628673180000|2021-08-11 09:13:00|970.2|969.8|970|969.6|970.2|970|969.8|969.6|31401
1628673230000|2021-08-11 09:13:50|969.8|969.4|969.4|969|970|969.4|969.2|969|6964
1628673240000|2021-08-11 09:14:00|969.2||969.2||969.4||969.2||0
1628673250000|2021-08-11 09:14:10|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|0
1628673290000|2021-08-11 09:14:50|969.2|969|969.4|969|969.4|969.2|969.2|969|749
1628673310000|2021-08-11 09:15:10||969.2||969.2||969.2||969|2258
1628673330000|2021-08-11 09:15:30||969||969||969||969|980
1628673350000|2021-08-11 09:15:50||969.2||969.2||969.2||969.2|0
1628673380000|2021-08-11 09:16:20|||||||||4819
1628673390000|2021-08-11 09:16:30|969.6|969.4|969.6|969.2|969.8|969.4|969.6|969.2|3063
1628673430000|2021-08-11 09:17:10|969.4|969.4|969.8|969.4|969.8|969.6|969.4|969.4|6047
1628673440000|2021-08-11 09:17:20|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1628673450000|2021-08-11 09:17:30|970|969.4|969.8|969.4|970|969.8|969.8|969.2|22301
1628673470000|2021-08-11 09:17:50|970|969.6|970|969.6|970|969.6|970|969.6|3585
1628673490000|2021-08-11 09:18:10||969.8||969.8||969.8||969.6|4000
1628673500000|2021-08-11 09:18:20|||||||||4000
1628673510000|2021-08-11 09:18:30|970.2|970|970|969.8|970.2|970|970|969.8|10359
1628673520000|2021-08-11 09:18:40|||||||||4
1628673540000|2021-08-11 09:19:00|969.8|969.6|970|969.6|970|969.8|969.8|969.4|12918
1628673550000|2021-08-11 09:19:10|969.8|969.4|969.6|969.4|970|969.6|969.6|969.4|2868
1628673560000|2021-08-11 09:19:20|969.8|969.2|969.8|969.6|969.8|969.6|969.8|969.2|2329
1628673570000|2021-08-11 09:19:30|970|969.8|970|969.6|970|969.8|970|969.6|113
1628673580000|2021-08-11 09:19:40||969.8||969.8||969.8||969.8|0
1628673590000|2021-08-11 09:19:50||969.6||969.6||969.8||969.6|221
1628673600000|2021-08-11 09:20:00||969.8||969.8||969.8||969.8|18
1628673610000|2021-08-11 09:20:10|970.2|970|970.2|969.8|970.2|970|970|969.8|13071
1628673620000|2021-08-11 09:20:20|970|969.6|970|969.8|970|969.8|970|969.6|4590
1628673650000|2021-08-11 09:20:50|||||||||1356
1628673660000|2021-08-11 09:21:00|970.2|970|970.2|970|970.2|970|970.2|970|29008
1628673670000|2021-08-11 09:21:10|970.4|969.8|971|970.6|971|970.6|970.4|969.8|9080
1628673680000|2021-08-11 09:21:20|970.8|970.8|971|970.8|971|970.8|970.8|970.8|76
1628673700000|2021-08-11 09:21:40|970.8|970.6|970.8|970.6|970.8|970.6|970.6|970.4|4793
1628673710000|2021-08-11 09:21:50|970.6|970.4|970.4|970|970.6|970.4|970.4|970|576
1628673720000|2021-08-11 09:22:00||970.2||970||970.2||970|0
1628673770000|2021-08-11 09:22:50|970.2|970.2|970.2|970|970.2|970.2|970.2|970|507
1628673780000|2021-08-11 09:23:00|970|969.8|970|969.8|970.2|970|970|969.8|33
1628673790000|2021-08-11 09:23:10|970.2|970|970.2|969.8|970.2|970|970.2|969.8|5222
1628673800000|2021-08-11 09:23:20||970||970||970||969.8|0
1628673830000|2021-08-11 09:23:50|||||||||2248
1628673850000|2021-08-11 09:24:10|970|969.8|970.2|969.8|970.2|969.8|970|969.8|1194
1628673860000|2021-08-11 09:24:20|970.4|970|970.4|970|970.4|970.2|970.4|970|2081
1628673870000|2021-08-11 09:24:30|970.6|970.2|970.6|970.4|970.6|970.4|970.6|970.2|706
1628673880000|2021-08-11 09:24:40|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970.2|16
1628673890000|2021-08-11 09:24:50|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|1
1628673900000|2021-08-11 09:25:00|970.4|970|970|969.8|970.6|970|970|969.8|3234
1628673920000|2021-08-11 09:25:20|970.2|970|970.2|970|970.2|970|970.2|970|1130
1628673930000|2021-08-11 09:25:30|970.4||970.2||970.4||970.2||0
1628673940000|2021-08-11 09:25:40|970.4||970.4||970.4||970.2||0
1628673960000|2021-08-11 09:26:00||970.2||970.2||970.2||970.2|1000
1628674000000|2021-08-11 09:26:40|970.2|970|971|970.6|971|970.6|970.2|970|12899
1628674030000|2021-08-11 09:27:10|971.2|970.8|971.4|971.2|971.4|971.2|971.2|970.6|10539
1628674050000|2021-08-11 09:27:30|971.2|971|971|970.6|971.2|971|971|970.6|383
1628674060000|2021-08-11 09:27:40|971.2|970.8|971.4|971|971.4|971|971.2|970.8|1228
1628674130000|2021-08-11 09:28:50||971.2||971||971.2||971|2974
1628674140000|2021-08-11 09:29:00||971.2||971.2||971.2||971.2|0
1628674150000|2021-08-11 09:29:10|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|379
1628674170000|2021-08-11 09:29:30|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|24
1628674180000|2021-08-11 09:29:40|||||||||1600
1628674210000|2021-08-11 09:30:10|971.4||971.4||971.6||971.4||169
1628674220000|2021-08-11 09:30:20|971.6||971.6||971.6||971.6||1000
1628674240000|2021-08-11 09:30:40|971.4||971.6||971.6||971.4||0
1628674260000|2021-08-11 09:31:00|971.4||971.6||971.6||971.4||0
1628674270000|2021-08-11 09:31:10||971.4||971.2||971.4||971.2|1121
1628674320000|2021-08-11 09:32:00|971.8|971.4|971.8|971.6|971.8|971.6|971.8|971.4|694
1628674380000|2021-08-11 09:33:00|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|4363
1628674390000|2021-08-11 09:33:10|971.6|971.4|971.6|971.2|971.6|971.4|971.4|971.2|1710
1628674400000|2021-08-11 09:33:20|971.8|971.4|972|971.8|972|971.8|971.8|971.4|3101
1628674410000|2021-08-11 09:33:30||971.6||971.6||971.6||971.6|0
1628674420000|2021-08-11 09:33:40|971.8||972||972||971.8||0
1628674430000|2021-08-11 09:33:50|971.8|971.4|971.8|971.4|972|971.6|971.6|971.4|10514
1628674440000|2021-08-11 09:34:00|971.6|971.2|971.6|971.2|971.6|971.2|971.4|971.2|0
1628674500000|2021-08-11 09:35:00||971.4||971.4||971.4||971.4|0
1628674520000|2021-08-11 09:35:20|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|2793
1628674530000|2021-08-11 09:35:30|971.6|971.4|971.8|971.4|971.8|971.6|971.6|971.4|148
1628674560000|2021-08-11 09:36:00|971.6|971.2|971.6|971.2|971.6|971.2|971.4|971.2|2823
1628674570000|2021-08-11 09:36:10|971.8|971.4|971.8|971.4|971.8|971.6|971.8|971.2|3088
1628674610000|2021-08-11 09:36:50|972|971.6|972|971.8|972|971.8|972|971.6|1908
1628674620000|2021-08-11 09:37:00|971.8|971.6|971.6|971.2|971.8|971.6|971.6|971.2|1850
1628674630000|2021-08-11 09:37:10|971.8|971.4|971.8|971.4|971.8|971.6|971.6|971.4|626
1628674660000|2021-08-11 09:37:40|||||||||2000
1628674680000|2021-08-11 09:38:00|||||||||200
1628674720000|2021-08-11 09:38:40|971.6|971.2|971.2|970.8|971.6|971.2|971.2|970.8|6819
1628674730000|2021-08-11 09:38:50|971|970.6|971|970.6|971|970.8|970.8|970.6|2059
1628674740000|2021-08-11 09:39:00|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|0
1628674760000|2021-08-11 09:39:20||971||970.8||971||970.8|1273
1628674780000|2021-08-11 09:39:40|971||971.2||971.2||971||740
1628674800000|2021-08-11 09:40:00|971.4|971|971.4|971|971.4|971.2|971.4|971|714
1628674810000|2021-08-11 09:40:10|||||||||1704
1628674820000|2021-08-11 09:40:20|971.2|971.2|971.4|971|971.4|971.2|971.2|971|849
1628674840000|2021-08-11 09:40:40||971.2||971||971.2||971|0
1628674850000|2021-08-11 09:40:50|971.6|971.2|971.8|971.6|971.8|971.6|971.6|971.2|3939
1628674860000|2021-08-11 09:41:00|971.6|971.4|971.6|971.4|971.8|971.4|971.6|971.4|4038
1628674880000|2021-08-11 09:41:20|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|122
1628674890000|2021-08-11 09:41:30|971.8|971.4|971.8|971.4|971.8|971.6|971.6|971.2|4421
1628674900000|2021-08-11 09:41:40|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1628674910000|2021-08-11 09:41:50|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|0
1628674950000|2021-08-11 09:42:30|971.6||971.6||971.6||971.6||1201
1628674960000|2021-08-11 09:42:40|971.4|971.2|971.4|971.2|971.6|971.2|971.4|971.2|5119
1628675020000|2021-08-11 09:43:40|971.6|971.4|971.6|971.2|971.6|971.4|971.4|971.2|2663
1628675050000|2021-08-11 09:44:10|971.4|971|971.4|971|971.4|971|971.2|971|591
1628675070000|2021-08-11 09:44:30|971.2||971.2||971.2||971.2||0
1628675080000|2021-08-11 09:44:40|971.4||971.4||971.4||971.4||0
1628675110000|2021-08-11 09:45:10|971.2|970.8|971|970.8|971.2|970.8|971|970.8|2685
1628675120000|2021-08-11 09:45:20|971.2||971.2||971.2||971.2||52
1628675130000|2021-08-11 09:45:30|971|970.6|970.8|970.6|971|970.6|970.8|970.6|1252
1628675140000|2021-08-11 09:45:40|971|970.8|971|970.6|971|970.8|971|970.6|1559
1628675170000|2021-08-11 09:46:10|971.2|970.8|971.4|971|971.4|971.2|971.2|970.8|1913
1628675210000|2021-08-11 09:46:50|971.2||971.4||971.4||971.2||0
1628675220000|2021-08-11 09:47:00|971.2||971.2||971.2||971.2||535
1628675230000|2021-08-11 09:47:10|971|970.8|971.2|970.8|971.2|970.8|971|970.8|1
1628675280000|2021-08-11 09:48:00|971||971||971||971||0
1628675330000|2021-08-11 09:48:50|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|2402
1628675340000|2021-08-11 09:49:00|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970.2|0
1628675350000|2021-08-11 09:49:10||970.6||970.4||970.6||970.4|0
1628675360000|2021-08-11 09:49:20||970.6||970.4||970.6||970.4|0
1628675370000|2021-08-11 09:49:30||970.6||970.6||970.6||970.6|0
1628675390000|2021-08-11 09:49:50||970.4||970.4||970.4||970.4|24
1628675410000|2021-08-11 09:50:10|970.6|970.2|970.2|969.8|970.6|970.2|970|969.8|1169
1628675460000|2021-08-11 09:51:00|970.4|970|970.4|970|970.4|970.2|970.4|970|1462
1628675500000|2021-08-11 09:51:40||970.2||970||970.2||970|0
1628675570000|2021-08-11 09:52:50||970.2||970||970.2||970|2440
1628675580000|2021-08-11 09:53:00|970.2|969.8|969.8|969.6|970.4|969.8|969.8|969.4|3301
1628675590000|2021-08-11 09:53:10||969.4||969.4||969.4||969.4|0
1628675600000|2021-08-11 09:53:20|970|969.6|970|969.6|970|969.8|970|969.6|3664
1628675610000|2021-08-11 09:53:30|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|0
1628675650000|2021-08-11 09:54:10|969.6|969.6|970|969.6|970|969.8|969.6|969.6|4214
1628675660000|2021-08-11 09:54:20||969.8||969.8||969.8||969.8|1185
1628675670000|2021-08-11 09:54:30|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|249
1628675680000|2021-08-11 09:54:40|970|969.6|970|969.6|970|969.6|970|969.6|0
1628675710000|2021-08-11 09:55:10|969.8||969.8||969.8||969.8||1187
1628675720000|2021-08-11 09:55:20|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.2|32
1628675730000|2021-08-11 09:55:30|969.6|969.2|969.6|969.2|969.6|969.2|969.4|969.2|1149
1628675760000|2021-08-11 09:56:00|969.4|968.8|969.2|968.8|969.4|968.8|969.2|968.8|22076
1628675770000|2021-08-11 09:56:10|||||||||400
1628675780000|2021-08-11 09:56:20|969.4|969|969.4|969.2|969.4|969.2|969.4|968.8|4361
1628675820000|2021-08-11 09:57:00|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|14430
1628675830000|2021-08-11 09:57:10|970|969.6|970.6|970.2|970.6|970.4|970|969.6|1775
1628675850000|2021-08-11 09:57:30|970.4|970|970.8|970.4|970.8|970.4|970.4|970|3199
1628675880000|2021-08-11 09:58:00|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970.2|4245
1628675890000|2021-08-11 09:58:10|970.6|970.2|970.6|970.4|970.6|970.4|970.6|970.2|0
1628675900000|2021-08-11 09:58:20|970.8||970.8||970.8||970.8||0
1628675920000|2021-08-11 09:58:40|971|970.6|971.2|970.8|971.2|970.8|971|970.4|2007
1628675930000|2021-08-11 09:58:50|971.4|971|971.8|971.4|971.8|971.4|971.4|971|7413
1628675940000|2021-08-11 09:59:00|972|971.6|971.8|971.4|972|971.6|971.8|971.4|50
1628675950000|2021-08-11 09:59:10|972|971.6|972|971.6|972|971.6|971.8|971.6|1606
1628675960000|2021-08-11 09:59:20|971.8||971.8||972||971.8||0
1628675970000|2021-08-11 09:59:30|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|18
1628675980000|2021-08-11 09:59:40|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|359
1628675990000|2021-08-11 09:59:50|971.4||971.6||971.6||971.4||102
1628676020000|2021-08-11 10:00:20|971.4||971.4||971.4||971.4||0
1628676030000|2021-08-11 10:00:30|971.6||971.6||971.6||971.6||0
1628676050000|2021-08-11 10:00:50||971.4||971.4||971.4||971.4|0
1628676060000|2021-08-11 10:01:00|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|817
1628676080000|2021-08-11 10:01:20|971.4|971.4|971.6|971.4|971.6|971.4|971.4|971.2|12199
1628676090000|2021-08-11 10:01:30|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|2161
1628676100000|2021-08-11 10:01:40|||||||||167
1628676110000|2021-08-11 10:01:50|||||||||226
1628676130000|2021-08-11 10:02:10|971.8|971.4|971.8|971.4|971.8|971.6|971.8|971.2|2565
1628676140000|2021-08-11 10:02:20||971.6||971.6||971.6||971.6|0
1628676160000|2021-08-11 10:02:40|||||||||628
1628676170000|2021-08-11 10:02:50|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.2|975
1628676180000|2021-08-11 10:03:00|971.6||971.8||971.8||971.6||0
1628676210000|2021-08-11 10:03:30|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|237
1628676220000|2021-08-11 10:03:40|971.8|971.4|971.8|971.4|971.8|971.4|971.6|971.2|0
1628676240000|2021-08-11 10:04:00||971.6||971.6||971.6||971.6|0
1628676260000|2021-08-11 10:04:20|972|971.8|972|971.8|972|971.8|972|971.8|4247
1628676280000|2021-08-11 10:04:40|||||||||485
1628676290000|2021-08-11 10:04:50|||||||||473
1628676320000|2021-08-11 10:05:20|971.8|971.6|971.6|971.2|971.8|971.6|971.4|971.2|2158
1628676330000|2021-08-11 10:05:30|971.4|971|971|970.8|971.6|971|971|970.8|1125
1628676340000|2021-08-11 10:05:40||970.6||970.8||970.8||970.6|0
1628676350000|2021-08-11 10:05:50|971.2||971.2||971.2||971.2||147
1628676360000|2021-08-11 10:06:00|971.4|971|971.6|971.2|971.6|971.4|971.4|971|2190
1628676370000|2021-08-11 10:06:10|971.8|971.4|972|971.6|972|971.8|971.6|971.4|3392
1628676380000|2021-08-11 10:06:20|971.8||971.8||971.8||971.8||500
1628676390000|2021-08-11 10:06:30||971.4||971.4||971.4||971.4|19
1628676400000|2021-08-11 10:06:40||971.6||971.6||971.6||971.6|0
1628676410000|2021-08-11 10:06:50|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|1685
1628676420000|2021-08-11 10:07:00|971.8|971.4|972|971.8|972|971.8|971.8|971.4|3106
1628676430000|2021-08-11 10:07:10|972.2|972|972.4|972|972.4|972.2|972.2|972|9738
1628676450000|2021-08-11 10:07:30|972.6|972.2|972.8|972.6|972.8|972.6|972.6|972.2|8427
1628676470000|2021-08-11 10:07:50|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1919
1628676490000|2021-08-11 10:08:10|972.8|972.6|973|972.6|973|972.6|972.8|972.6|4004
1628676500000|2021-08-11 10:08:20|972.8|972.4|972.8|972.4|973|972.4|972.8|972.4|718
1628676510000|2021-08-11 10:08:30|||||||||453
1628676550000|2021-08-11 10:09:10|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972.2|576
1628676560000|2021-08-11 10:09:20|||||||||268
1628676570000|2021-08-11 10:09:30|972.2|972|972|971.8|972.2|972|972|971.8|1351
1628676580000|2021-08-11 10:09:40|972.2|972|972.2|972|972.2|972|972.2|971.8|1500
1628676600000|2021-08-11 10:10:00|972.4|972.2|972.2|971.8|972.6|972.2|972.2|971.8|3641
1628676630000|2021-08-11 10:10:30||972||972||972||971.8|0
1628676640000|2021-08-11 10:10:40|972.4|972.2|972.4|972|972.4|972.2|972.4|972|482
1628676660000|2021-08-11 10:11:00|972.2||972.2||972.2||972.2||0
1628676680000|2021-08-11 10:11:20|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|644
1628676710000|2021-08-11 10:11:50|||||||||216
1628676730000|2021-08-11 10:12:10|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.2|5171
1628676750000|2021-08-11 10:12:30|972.6|972.2|972.4|972.2|972.8|972.2|972.4|972.2|7672
1628676760000|2021-08-11 10:12:40|972.6||972.6||972.6||972.6||0
1628676770000|2021-08-11 10:12:50|972.4|972|972.4|972|972.4|972|972.2|972|2353
1628676780000|2021-08-11 10:13:00|972.2|971.8|972|971.6|972.2|971.8|971.8|971.6|3635
1628676790000|2021-08-11 10:13:10|971.8||972||972||971.8||644
1628676800000|2021-08-11 10:13:20||971.8||971.8||971.8||971.8|0
1628676810000|2021-08-11 10:13:30|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|0
1628676820000|2021-08-11 10:13:40|972||972||972||972||0
1628676840000|2021-08-11 10:14:00|971.8|971.4|971.2|970.8|972|971.4|971.2|970.8|7536
1628676850000|2021-08-11 10:14:10|971||971||971||971||0
1628676860000|2021-08-11 10:14:20|971.2|971|971.2|971|971.2|971|971.2|971|0
1628676870000|2021-08-11 10:14:30|971.4|971.2|971.4|971|971.4|971.2|971.4|971|1208
1628676910000|2021-08-11 10:15:10|971.6|971.2|971.6|971.4|971.6|971.4|971.6|971|1823
1628676930000|2021-08-11 10:15:30|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971|2061
1628676940000|2021-08-11 10:15:40|971.8|971.4|971.6|971.2|971.8|971.6|971.6|971.2|10878
1628676970000|2021-08-11 10:16:10|971.4|971|971.8|971.4|971.8|971.4|971.2|971|4855
1628676990000|2021-08-11 10:16:30|971.6|971.2|971.6|971.2|971.6|971.2|971.4|971.2|1074
1628677000000|2021-08-11 10:16:40|971.4|971|971.4|971|971.4|971|971.2|971|938
1628677010000|2021-08-11 10:16:50|971.6|971.2|971.6|971.4|971.6|971.4|971.6|971.2|493
1628677020000|2021-08-11 10:17:00|971.8|971.2|971.6|971.2|971.8|971.4|971.6|971.2|2558
1628677030000|2021-08-11 10:17:10|971.4|971|971.4|971|971.4|971|971.4|971|0
1628677040000|2021-08-11 10:17:20|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1628677050000|2021-08-11 10:17:30|971.4||971.4||971.4||971.4||0
1628677060000|2021-08-11 10:17:40|971.6||971.6||971.6||971.6||0
1628677070000|2021-08-11 10:17:50|971.4|971.4|971.8|971.4|971.8|971.4|971.4|971.4|104
1628677080000|2021-08-11 10:18:00|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|0
1628677090000|2021-08-11 10:18:10|972|971.6|972|971.8|972|971.8|972|971.4|914
1628677100000|2021-08-11 10:18:20|||||||||973
1628677110000|2021-08-11 10:18:30|971.8|971.6|971.8|971.6|972|971.6|971.8|971.4|471
1628677120000|2021-08-11 10:18:40|972|971.4|972|971.6|972|971.6|972|971.4|0
1628677130000|2021-08-11 10:18:50|971.8|971.4|971.8|971.4|971.8|971.4|971.6|971.4|0
1628677160000|2021-08-11 10:19:20||971.6||971.6||971.6||971.4|448
1628677170000|2021-08-11 10:19:30||971.4||971.4||971.4||971.4|0
1628677210000|2021-08-11 10:20:10|972|971.6|972|971.8|972|971.8|972|971.4|2297
1628677220000|2021-08-11 10:20:20||971.6||971.8||971.8||971.6|0
1628677240000|2021-08-11 10:20:40|972.2|972|972.2|971.8|972.2|972|972.2|971.8|2222
1628677310000|2021-08-11 10:21:50|972.4|972|972.4|972.2|972.4|972.2|972.4|971.8|2486
1628677330000|2021-08-11 10:22:10|972.6|972.4|972.4|972.2|972.6|972.4|972.4|972.2|5854
1628677340000|2021-08-11 10:22:20|972.2|972|972.2|971.8|972.2|972|972|971.8|2359
1628677370000|2021-08-11 10:22:50||972||971.8||972||971.8|0
1628677380000|2021-08-11 10:23:00||972||972||972||972|0
1628677390000|2021-08-11 10:23:10|||||||||328
1628677400000|2021-08-11 10:23:20|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|5
1628677420000|2021-08-11 10:23:40|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1441
1628677430000|2021-08-11 10:23:50|972.4|972.2|972.2|972|972.4|972.2|972.2|971.8|1315
1628677440000|2021-08-11 10:24:00||971.8||971.8||972||971.8|475
1628677450000|2021-08-11 10:24:10|972||972||972||972||613
1628677490000|2021-08-11 10:24:50|972.2|972|972.2|971.8|972.2|972|972.2|971.8|2208
1628677510000|2021-08-11 10:25:10|||||||||189
1628677570000|2021-08-11 10:26:10|972|972|972.2|971.8|972.2|972|972|971.8|208
1628677580000|2021-08-11 10:26:20|972|971.6|971.6|971.2|972|971.6|971.6|971.2|2782
1628677600000|2021-08-11 10:26:40||971.4||971.4||971.4||971.4|0
1628677610000|2021-08-11 10:26:50|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|3000
1628677630000|2021-08-11 10:27:10|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|2088
1628677650000|2021-08-11 10:27:30|971.4|971|971.4|971|971.4|971|971.2|971|923
1628677670000|2021-08-11 10:27:50|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1628677680000|2021-08-11 10:28:00|971.4||971.4||971.4||971.4||1728
1628677690000|2021-08-11 10:28:10|971.6||971.6||971.6||971.6||0
1628677700000|2021-08-11 10:28:20|971.4||971.4||971.4||971.4||0
1628677710000|2021-08-11 10:28:30|971.2|971|971.4|971|971.4|971|971.2|971|16
1628677720000|2021-08-11 10:28:40|971.2|970.8|971|970.8|971.2|970.8|971|970.8|4700
1628677740000|2021-08-11 10:29:00|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|773
1628677750000|2021-08-11 10:29:10|971|970.6|971|970.6|971|970.8|971|970.6|6326
1628677760000|2021-08-11 10:29:20|970.8|970.4|971|970.6|971|970.6|970.8|970.4|1215
1628677790000|2021-08-11 10:29:50||970.8||970.6||970.8||970.6|3200
1628677800000|2021-08-11 10:30:00|971.2|970.8|971.2|970.8|971.2|971|971|970.6|939
1628677810000|2021-08-11 10:30:10|971|970.6|971|970.8|971|970.8|971|970.6|2321
1628677840000|2021-08-11 10:30:40|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|2780
1628677850000|2021-08-11 10:30:50|971|970.8|971|970.6|971|970.8|971|970.6|154
1628677860000|2021-08-11 10:31:00||970.8||970.8||970.8||970.6|0
1628677870000|2021-08-11 10:31:10|971.2|971|971|970.8|971.2|971|971|970.8|1187
1628677880000|2021-08-11 10:31:20||970.6||970.6||970.6||970.6|0
1628677910000|2021-08-11 10:31:50|970.8||970.8||970.8||970.8||505
1628677920000|2021-08-11 10:32:00|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|990
1628677930000|2021-08-11 10:32:10|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970|1459
1628677940000|2021-08-11 10:32:20|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1628677960000|2021-08-11 10:32:40||970.6||970.4||970.6||970.4|0
1628677970000|2021-08-11 10:32:50|971|970.6|971|970.8|971|970.8|971|970.6|2171
1628677980000|2021-08-11 10:33:00|971.2|971|971.2|971|971.2|971|971|970.8|5757
1628677990000|2021-08-11 10:33:10||970.8||970.8||970.8||970.8|0
1628678000000|2021-08-11 10:33:20|||||||||201
1628678020000|2021-08-11 10:33:40|971||971||971||971||0
1628678030000|2021-08-11 10:33:50|970.8|970.6|970.8|970.4|971|970.8|970.8|970.4|1243
1628678040000|2021-08-11 10:34:00|971|970.6|971|970.6|971|970.6|971|970.6|0
1628678060000|2021-08-11 10:34:20|970.8|970.8|971.2|971|971.2|971|970.8|970.8|4520
1628678090000|2021-08-11 10:34:50|971|970.8|970.8|970.4|971|970.8|970.8|970.4|17
1628678100000|2021-08-11 10:35:00|970.6||970.8||970.8||970.6||0
1628678150000|2021-08-11 10:35:50|971|970.6|970.8|970.6|971|970.8|970.8|970.6|466
1628678160000|2021-08-11 10:36:00||970.4||970.4||970.4||970.4|0
1628678210000|2021-08-11 10:36:50|||||||||189
1628678220000|2021-08-11 10:37:00|970.6||970.6||970.6||970.6||1901
1628678230000|2021-08-11 10:37:10|970.8||970.8||970.8||970.8||1505
1628678250000|2021-08-11 10:37:30|971|970.6|971|970.6|971|970.6|971|970.6|1536
1628678270000|2021-08-11 10:37:50|971.2|970.8|971.4|971.2|971.4|971.2|971.2|970.6|37845
1628678280000|2021-08-11 10:38:00|971.2|971|971.4|971.2|971.4|971.2|971.2|971|2346
1628678290000|2021-08-11 10:38:10|971.2|971|971.4|971|971.4|971|971.2|971|2
1628678300000|2021-08-11 10:38:20||971.2||971||971.2||971|0
1628678330000|2021-08-11 10:38:50||971.2||971.2||971.2||971.2|0
1628678340000|2021-08-11 10:39:00|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|382
1628678380000|2021-08-11 10:39:40|971.8|971.4|972|971.6|972|971.8|971.8|971.4|5220
1628678470000|2021-08-11 10:41:10|971.8|971.4|971.6|971.4|972|971.4|971.6|971.2|9003
1628678480000|2021-08-11 10:41:20|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|473
1628678520000|2021-08-11 10:42:00||971.4||971.4||971.4||971.2|0
1628678540000|2021-08-11 10:42:20|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.4|1658
1628678550000|2021-08-11 10:42:30|972|971.8|972|971.8|972|971.8|972|971.8|1181
1628678580000|2021-08-11 10:43:00|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|1371
1628678590000|2021-08-11 10:43:10|971.6||971.6||971.6||971.6||2488
1628678600000|2021-08-11 10:43:20|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|993
1628678610000|2021-08-11 10:43:30|||||||||100
1628678640000|2021-08-11 10:44:00||971.4||971.4||971.4||971.4|0
1628678680000|2021-08-11 10:44:40|972|971.6|971.8|971.4|972|971.6|971.8|971.4|0
1628678690000|2021-08-11 10:44:50|972|971.6|971.8|971.6|972|971.6|971.8|971.6|0
1628678700000|2021-08-11 10:45:00||971.4||971.4||971.6||971.4|0
1628678710000|2021-08-11 10:45:10|971.6||971.8||971.8||971.6||180
1628678780000|2021-08-11 10:46:20|971.6||971.8||971.8||971.6||0
1628678790000|2021-08-11 10:46:30|971.6|971.2|971.4|971|971.8|971.2|971.2|971|5490
1628678820000|2021-08-11 10:47:00||971.2||971.2||971.2||971.2|0
1628678860000|2021-08-11 10:47:40|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|2216
1628678890000|2021-08-11 10:48:10|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|2915
1628678930000|2021-08-11 10:48:50|971.4|971|971.2|971|971.4|971|971.2|971|709
1628678950000|2021-08-11 10:49:10|971|970.8|971|970.8|971|970.8|971|970.6|3904
1628678970000|2021-08-11 10:49:30||970.6||970.6||970.6||970.6|0
1628679000000|2021-08-11 10:50:00|970.8|970.4|970.6|970.2|970.8|970.4|970.6|970.2|0
1628679020000|2021-08-11 10:50:20|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|1688
1628679050000|2021-08-11 10:50:50|970.6|970.2|970.6|970.4|970.6|970.4|970.6|970.2|0
1628679060000|2021-08-11 10:51:00|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970.2|1973
1628679070000|2021-08-11 10:51:10|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|3
1628679080000|2021-08-11 10:51:20|||||||||873
1628679090000|2021-08-11 10:51:30|970.6||970.6||970.6||970.6||0
1628679100000|2021-08-11 10:51:40|970.8|970.4|970.6|970.2|970.8|970.6|970.4|970.2|6320
1628679110000|2021-08-11 10:51:50|970.4||970.4||970.6||970.4||370
1628679130000|2021-08-11 10:52:10|970.2|970|970.4|970.2|970.4|970.2|970.2|970|4518
1628679160000|2021-08-11 10:52:40|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|1956
1628679170000|2021-08-11 10:52:50|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|457
1628679200000|2021-08-11 10:53:20|970.6||970.8||970.8||970.6||200
1628679210000|2021-08-11 10:53:30|971|970.6|971.2|970.8|971.2|970.8|971|970.4|818
1628679220000|2021-08-11 10:53:40|971|970.6|971|970.6|971|970.8|970.8|970.6|2099
1628679290000|2021-08-11 10:54:50|970.8||970.8||970.8||970.8||2336
1628679300000|2021-08-11 10:55:00|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|3
1628679310000|2021-08-11 10:55:10|970.6|970.6|970.8|970.4|970.8|970.6|970.6|970.4|1401
1628679350000|2021-08-11 10:55:50|971|970.6|971|970.8|971|970.8|971|970.6|639
1628679380000|2021-08-11 10:56:20|971.2|971|971.2|971|971.2|971|971.2|971|759
1628679400000|2021-08-11 10:56:40|971|970.8|971|970.8|971.2|971|971|970.8|742
1628679410000|2021-08-11 10:56:50|971.2||971.2||971.2||971.2||0
1628679430000|2021-08-11 10:57:10|971||971||971||971||1112
1628679470000|2021-08-11 10:57:50|971.2||971.2||971.2||971.2||0
1628679480000|2021-08-11 10:58:00|971||971||971||971||10000
1628679490000|2021-08-11 10:58:10||970.6||970.6||970.8||970.6|1516
1628679500000|2021-08-11 10:58:20|||||||||635
1628679530000|2021-08-11 10:58:50|971.2|970.8|971|970.8|971.2|971|971|970.8|15223
1628679540000|2021-08-11 10:59:00|970.8|970.6|971|970.6|971|970.8|970.8|970.6|7726
1628679550000|2021-08-11 10:59:10|971.2|970.8|971.4|971|971.4|971.2|971.2|970.6|10170
1628679600000|2021-08-11 11:00:00||971.2||971||971.2||971|0
1628679610000|2021-08-11 11:00:10|971.2|970.8|971|970.6|971.4|970.8|970.8|970.6|7471
1628679640000|2021-08-11 11:00:40|970.8|970.4|970|969.8|971|970.4|970|969.8|7177
1628679650000|2021-08-11 11:00:50|970.2||970.2||970.2||970.2||0
1628679730000|2021-08-11 11:02:10|970.4|970|970.4|970.2|970.4|970.2|970.4|969.8|1553
1628679740000|2021-08-11 11:02:20|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.2|2852
1628679750000|2021-08-11 11:02:30|970.8|970.6|970.8|970.4|970.8|970.6|970.6|970.4|2963
1628679760000|2021-08-11 11:02:40||970.6||970.6||970.6||970.6|0
1628679780000|2021-08-11 11:03:00|971|970.8|971|970.6|971|970.8|971|970.6|9247
1628679800000|2021-08-11 11:03:20|971.2|970.8|971.4|971.2|971.4|971.2|971.2|970.8|16259
1628679810000|2021-08-11 11:03:30|971.2|971|971.4|971|971.4|971|971.2|971|3415
1628679820000|2021-08-11 11:03:40|971.2||971.4||971.4||971.2||2350
1628679840000|2021-08-11 11:04:00|971.2|970.8|971|970.6|971.2|971|971|970.6|8
1628679850000|2021-08-11 11:04:10|970.8|970.8|971.2|970.8|971.2|970.8|970.8|970.8|1866
1628679860000|2021-08-11 11:04:20|971||971||971||971||0
1628679900000|2021-08-11 11:05:00|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|1604
1628679910000|2021-08-11 11:05:10|||||||||179
1628679920000|2021-08-11 11:05:20|971|970.8|971.2|970.8|971.2|970.8|971|970.8|2159
1628679940000|2021-08-11 11:05:40|971|970.6|971|970.6|971|970.6|971|970.6|461
1628679950000|2021-08-11 11:05:50|971.2|970.8|971.2|970.8|971.2|971|971.2|970.8|2464
1628679980000|2021-08-11 11:06:20|971|971|971.2|971|971.2|971|971|970.8|3525
1628680020000|2021-08-11 11:07:00|971|970.8|970.8|970.4|971.2|970.8|970.6|970.2|9585
1628680040000|2021-08-11 11:07:20|970.6||970.6||970.8||970.6||0
1628680050000|2021-08-11 11:07:30|970.8||970.8||970.8||970.8||0
1628680070000|2021-08-11 11:07:50|970.6|970.2|970.6|970.2|970.6|970.2|970.4|970.2|1198
1628680080000|2021-08-11 11:08:00|970.4||970.6||970.6||970.4||0
1628680100000|2021-08-11 11:08:20|970.8|970.4|971|970.6|971|970.8|970.8|970.4|3521
1628680110000|2021-08-11 11:08:30|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|1630
1628680120000|2021-08-11 11:08:40|971.4|971|971.2|971|971.4|971|971.2|971|227
1628680150000|2021-08-11 11:09:10|971|970.8|971|970.8|971.2|970.8|971|970.8|1971
1628680160000|2021-08-11 11:09:20|||||||||2586
1628680180000|2021-08-11 11:09:40|970.8|970.6|971|970.6|971|970.6|970.8|970.6|923
1628680200000|2021-08-11 11:10:00|970.8|970.4|970.8|970.4|970.8|970.6|970.6|970.4|1607
1628680210000|2021-08-11 11:10:10|970.6||970.8||970.8||970.6||846
1628680240000|2021-08-11 11:10:40|971|970.6|971|970.6|971|970.6|971|970.6|0
1628680250000|2021-08-11 11:10:50|971.2|970.8|971.2|970.8|971.2|971|971.2|970.8|482
1628680260000|2021-08-11 11:11:00|971.4|971|971.2|971|971.4|971|971.2|971|2003
1628680270000|2021-08-11 11:11:10|971|970.8|971|970.6|971|970.8|971|970.6|814
1628680280000|2021-08-11 11:11:20|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|0
1628680300000|2021-08-11 11:11:40|971.4|971|971.6|971.4|971.6|971.4|971.4|971|2725
1628680310000|2021-08-11 11:11:50|971.4|971.2|971.4|971|971.4|971.2|971.2|971|5314
1628680340000|2021-08-11 11:12:20|971.2||971.4||971.4||971.2||0
1628680380000|2021-08-11 11:13:00|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1628680400000|2021-08-11 11:13:20|971.4||971.6||971.6||971.4||199
1628680410000|2021-08-11 11:13:30|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|1421
1628680420000|2021-08-11 11:13:40|971.6||971.8||971.8||971.6||0
1628680430000|2021-08-11 11:13:50|972|971.6|972|971.6|972|971.6|972|971.6|100
1628680440000|2021-08-11 11:14:00|971.8||972||972||971.8||0
1628680450000|2021-08-11 11:14:10|971.8||971.8||971.8||971.8||0
1628680470000|2021-08-11 11:14:30|972|971.8|972|971.8|972|971.8|972|971.8|1261
1628680490000|2021-08-11 11:14:50|972.2|972|972.2|972|972.2|972|972.2|972|5357
1628680500000|2021-08-11 11:15:00|972|971.8|971.8|971.4|972|971.8|971.8|971.4|3678
1628680510000|2021-08-11 11:15:10|971.6||971.8||971.8||971.6||182
1628680530000|2021-08-11 11:15:30|972|971.6|971.8|971.6|972|971.8|971.8|971.4|4390
1628680540000|2021-08-11 11:15:40|972|971.8|972|971.6|972|971.8|972|971.6|2520
1628680550000|2021-08-11 11:15:50|971.8||971.8||971.8||971.8||0
1628680570000|2021-08-11 11:16:10|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|1011
1628680590000|2021-08-11 11:16:30|971.6|971.2|971.4|971.2|971.8|971.2|971.4|971.2|1270
1628680600000|2021-08-11 11:16:40||971||971||971||971|0
1628680610000|2021-08-11 11:16:50|||||||||191
1628680620000|2021-08-11 11:17:00|971.2|970.8|971|970.8|971.4|970.8|971|970.6|1826
1628680630000|2021-08-11 11:17:10||970.6||970.6||970.8||970.6|0
1628680640000|2021-08-11 11:17:20|971.2|970.8|971.2|970.8|971.2|971|971.2|970.8|8139
1628680670000|2021-08-11 11:17:50|971||971||971||971||0
1628680680000|2021-08-11 11:18:00|971.2||971.2||971.2||971||1330
1628680730000|2021-08-11 11:18:50|971|970.6|971.4|971|971.4|971.2|971|970.6|7551
1628680750000|2021-08-11 11:19:10|971.6|971.2|971.6|971.4|971.8|971.4|971.6|971|856
1628680760000|2021-08-11 11:19:20|971.8||971.8||971.8||971.8||0
1628680810000|2021-08-11 11:20:10|971.6|971.6|971.6|971.4|971.6|971.6|971.6|971.4|1129
1628680830000|2021-08-11 11:20:30|971.4|971.2|971.6|971.2|971.6|971.4|971.4|971.2|651
1628680850000|2021-08-11 11:20:50|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|2855
1628680860000|2021-08-11 11:21:00|971.6||971.8||971.8||971.6||0
1628680880000|2021-08-11 11:21:20|971.6|971.2|971.6|971.2|971.6|971.2|971.4|971.2|3787
1628680900000|2021-08-11 11:21:40|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|0
1628680910000|2021-08-11 11:21:50|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|196
1628680920000|2021-08-11 11:22:00|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1628680930000|2021-08-11 11:22:10||971.4||971.4||971.4||971.2|0
1628680940000|2021-08-11 11:22:20|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|89
1628680960000|2021-08-11 11:22:40|971.6|971.4|971.6|971.4|971.8|971.4|971.6|971.4|2940
1628680980000|2021-08-11 11:23:00||971.2||971.2||971.2||971.2|0
1628680990000|2021-08-11 11:23:10|971.8|971.4|971.8|971.4|971.8|971.6|971.8|971.4|1177
1628681000000|2021-08-11 11:23:20|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|721
1628681080000|2021-08-11 11:24:40|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|0
1628681090000|2021-08-11 11:24:50|971.4|971.2|971.6|971.2|971.6|971.4|971.4|971.2|4444
1628681110000|2021-08-11 11:25:10|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|189
1628681120000|2021-08-11 11:25:20|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.4|1765
1628681150000|2021-08-11 11:25:50|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|611
1628681210000|2021-08-11 11:26:50|||||||||199
1628681230000|2021-08-11 11:27:10|971.4||971.4||971.4||971.4||0
1628681240000|2021-08-11 11:27:20|||||||||2401
1628681250000|2021-08-11 11:27:30|||||||||2439
1628681260000|2021-08-11 11:27:40|||||||||223
1628681280000|2021-08-11 11:28:00|971.2|971|971.4|971|971.4|971.2|971.2|970.8|3103
1628681300000|2021-08-11 11:28:20|971.2|971.2|971.4|971|971.4|971.2|971.2|971|1663
1628681310000|2021-08-11 11:28:30|||||||||191
1628681390000|2021-08-11 11:29:50|971.2|970.8|971.2|971|971.2|971|971|970.8|30
1628681400000|2021-08-11 11:30:00|971|970.8|971|970.8|971|970.8|970.8|970.6|1340
1628681460000|2021-08-11 11:31:00|971.2|971|971.4|971|971.4|971.2|971.2|971|11915
1628681470000|2021-08-11 11:31:10||971.2||971.2||971.2||971.2|0
1628681480000|2021-08-11 11:31:20|971.6|971.4|971.8|971.4|971.8|971.6|971.6|971.4|4053
1628681510000|2021-08-11 11:31:50||971.6||971.6||971.6||971.6|0
1628681530000|2021-08-11 11:32:10|972|971.8|972|971.8|972|971.8|971.8|971.6|889
1628681540000|2021-08-11 11:32:20|971.8|971.6|972|971.6|972|971.6|971.6|971.4|10623
1628681550000|2021-08-11 11:32:30|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|591
1628681560000|2021-08-11 11:32:40|||||||||700
1628681580000|2021-08-11 11:33:00|972|971.6|972|971.8|972|971.8|971.8|971.6|704
1628681590000|2021-08-11 11:33:10|||||||||300
1628681620000|2021-08-11 11:33:40|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|1254
1628681640000|2021-08-11 11:34:00|972|971.8|971.8|971.6|972|971.8|971.8|971.6|4613
1628681680000|2021-08-11 11:34:40|||||||||505
1628681690000|2021-08-11 11:34:50|||||||||1554
1628681700000|2021-08-11 11:35:00|972|971.8|972|971.6|972|971.8|972|971.6|644
1628681710000|2021-08-11 11:35:10||971.8||971.6||971.8||971.6|2733
1628681730000|2021-08-11 11:35:30|971.8||972||972||971.8||1482
1628681740000|2021-08-11 11:35:40|971.8||971.8||971.8||971.8||5
1628681750000|2021-08-11 11:35:50|972||972||972||972||590
1628681770000|2021-08-11 11:36:10|971.8||971.8||971.8||971.8||110
1628681780000|2021-08-11 11:36:20|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|214
1628681810000|2021-08-11 11:36:50||971.4||971.4||971.4||971.4|202
1628681820000|2021-08-11 11:37:00|||||||||52
1628681840000|2021-08-11 11:37:20|971.8|971.6|972|971.6|972|971.8|971.8|971.6|2060
1628681870000|2021-08-11 11:37:50|971.8||972||972||971.8||5
1628681880000|2021-08-11 11:38:00||971.8||971.6||971.8||971.6|6646
1628681890000|2021-08-11 11:38:10|972.2|971.8|972.2|972|972.2|972|972.2|971.8|10337
1628681900000|2021-08-11 11:38:20|972.4|972.2|972.4|972|972.4|972.2|972.4|972|1847
1628681920000|2021-08-11 11:38:40|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|2641
1628681930000|2021-08-11 11:38:50|972.6|972.2|972.4|972.2|972.8|972.2|972.4|972.2|799
1628681940000|2021-08-11 11:39:00|972.2|972|972.4|972|972.4|972|972.2|972|1508
1628682000000|2021-08-11 11:40:00|972.2||972.4||972.4||972.2||5
1628682010000|2021-08-11 11:40:10|972.2||972.4||972.4||972.2||0
1628682040000|2021-08-11 11:40:40||972.2||972.2||972.2||972.2|2076
1628682050000|2021-08-11 11:40:50|972.6|972.4|972.8|972.4|972.8|972.6|972.6|972.2|2957
1628682110000|2021-08-11 11:41:50|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972.2|2346
1628682140000|2021-08-11 11:42:20|||||||||2165
1628682200000|2021-08-11 11:43:20|972.4|972|972.4|972|972.4|972|972.2|972|2177
1628682220000|2021-08-11 11:43:40|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|1824
1628682240000|2021-08-11 11:44:00||972.4||972.4||972.4||972.4|9
1628682250000|2021-08-11 11:44:10|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|3957
1628682260000|2021-08-11 11:44:20|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|62
1628682280000|2021-08-11 11:44:40|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972|2523
1628682310000|2021-08-11 11:45:10|972.2|972|972|971.8|972.4|972|972|971.8|705
1628682320000|2021-08-11 11:45:20|||||||||536
1628682350000|2021-08-11 11:45:50|972.2|972|972.2|971.8|972.2|972|972.2|971.8|3558
1628682360000|2021-08-11 11:46:00||972||971.8||972||971.8|4983
1628682410000|2021-08-11 11:46:50||972||972||972||971.8|194
1628682430000|2021-08-11 11:47:10|972.4|972.2|972.6|972.4|972.6|972.4|972.4|972.2|7916
1628682440000|2021-08-11 11:47:20|972.2|972|972|971.6|972.2|972|972|971.6|7157
1628682450000|2021-08-11 11:47:30|972.2|971.8|972|971.6|972.2|971.8|971.6|971.4|5759
1628682470000|2021-08-11 11:47:50|||||||||2344
1628682480000|2021-08-11 11:48:00|971.8|971.8|971.4|971.2|971.8|971.8|971.4|971|5217
1628682490000|2021-08-11 11:48:10|971.2|971|971.2|970.8|971.2|971|971.2|970.8|642
1628682500000|2021-08-11 11:48:20|||||||||205
1628682510000|2021-08-11 11:48:30|||||||||185
1628682530000|2021-08-11 11:48:50|971|970.6|971|970.6|971|970.6|970.8|970.6|5695
1628682550000|2021-08-11 11:49:10|970.8|970.4|971|970.6|971|970.6|970.6|970.4|6013
1628682560000|2021-08-11 11:49:20|970.8|970.4|971|970.6|971|970.6|970.8|970.4|0
1628682590000|2021-08-11 11:49:50||970.8||970.6||970.8||970.6|0
1628682710000|2021-08-11 11:51:50|970.8||970.8||970.8||970.8||186
1628682780000|2021-08-11 11:53:00|970.6|970.4|970.4|970.2|970.6|970.4|970.4|970.2|4364
1628682800000|2021-08-11 11:53:20|||||||||206
1628682810000|2021-08-11 11:53:30|||||||||500
1628682820000|2021-08-11 11:53:40|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|794
1628682850000|2021-08-11 11:54:10||970.4||970.4||970.4||970.4|0
1628682870000|2021-08-11 11:54:30|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|25
1628682900000|2021-08-11 11:55:00|||||||||11
1628682910000|2021-08-11 11:55:10|970.6||970.6||970.6||970.6||201
1628682950000|2021-08-11 11:55:50||970.4||970.2||970.4||970.2|0
1628683030000|2021-08-11 11:57:10|970.4|970.4|970.6|970.4|970.6|970.4|970.4|970.4|693
1628683040000|2021-08-11 11:57:20|||||||||20
1628683060000|2021-08-11 11:57:40|970.8||970.8||970.8||970.8||257
1628683090000|2021-08-11 11:58:10||970.6||970.6||970.6||970.6|22
1628683100000|2021-08-11 11:58:20|||||||||210
1628683130000|2021-08-11 11:58:50|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|4807
1628683160000|2021-08-11 11:59:20|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|3124
1628683190000|2021-08-11 11:59:50|970.6|970.4|970.4|970.2|970.6|970.4|970.4|970.2|0
1628683200000|2021-08-11 12:00:00|970.2|970|970.2|970|970.2|970|970.2|969.8|2061
1628683230000|2021-08-11 12:00:30|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|3049
1628683250000|2021-08-11 12:00:50|||||||||1000
1628683290000|2021-08-11 12:01:30|970.6||970.4||970.6||970.4||2817
1628683300000|2021-08-11 12:01:40|||||||||795
1628683310000|2021-08-11 12:01:50|||||||||195
1628683330000|2021-08-11 12:02:10|970.6|970.4|970.4|970.2|970.6|970.4|970.4|970.2|2697
1628683380000|2021-08-11 12:03:00|970.2|970|970.2|970|970.2|970|970.2|970|2982
1628683400000|2021-08-11 12:03:20|||||||||216
1628683420000|2021-08-11 12:03:40|||||||||2000
1628683440000|2021-08-11 12:04:00|970|969.8|970|969.8|970|969.8|970|969.8|1323
1628683460000|2021-08-11 12:04:20|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.4|10
1628683470000|2021-08-11 12:04:30|970|969.8|970|969.6|970|969.8|970|969.6|120
1628683510000|2021-08-11 12:05:10|969.8|969.4|969.6|969.4|969.8|969.4|969.6|969.4|1209
1628683520000|2021-08-11 12:05:20|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|3303
1628683540000|2021-08-11 12:05:40|969.6|969.6|970|969.6|970|969.8|969.6|969.6|2861
1628683580000|2021-08-11 12:06:20|969.8||969.8||969.8||969.8||0
1628683610000|2021-08-11 12:06:50|970|969.8|970|969.6|970|969.8|970|969.6|3126
1628683630000|2021-08-11 12:07:10|970.2|969.8|970.2|969.8|970.2|970|970|969.8|21804
1628683640000|2021-08-11 12:07:20||970||970||970||970|0
1628683670000|2021-08-11 12:07:50|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970.2|1989
1628683680000|2021-08-11 12:08:00|||||||||1256
1628683690000|2021-08-11 12:08:10|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.4|178
1628683700000|2021-08-11 12:08:20||970.4||970.6||970.6||970.4|1249
1628683710000|2021-08-11 12:08:30|970.6|970.4|970.4|970.2|970.6|970.4|970.4|970.2|2180
1628683730000|2021-08-11 12:08:50|970.2|970|970.4|970|970.4|970|970.2|969.8|2636
1628683740000|2021-08-11 12:09:00|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1628683750000|2021-08-11 12:09:10|970.4|970|970.4|970.2|970.4|970.2|970.4|970|0
1628683760000|2021-08-11 12:09:20|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.2|2170
1628683770000|2021-08-11 12:09:30|971|970.6|971|970.6|971|970.6|971|970.6|0
1628683830000|2021-08-11 12:10:30|971.2|970.8|971|970.8|971.2|970.8|971|970.8|1485
1628683840000|2021-08-11 12:10:40|971.2|971|971.2|971|971.2|971|971.2|971|0
1628683860000|2021-08-11 12:11:00|971.4||971.4||971.4||971.2||2400
1628683900000|2021-08-11 12:11:40||971.2||971.2||971.2||971.2|0
1628683910000|2021-08-11 12:11:50|||||||||205
1628683920000|2021-08-11 12:12:00|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|114
1628683970000|2021-08-11 12:12:50|971.6|971.2|971.4|971|971.6|971.2|971.2|970.8|5375
1628683990000|2021-08-11 12:13:10|971.2|970.8|971.2|970.8|971.2|970.8|971|970.8|2415
1628684000000|2021-08-11 12:13:20|||||||||228
1628684010000|2021-08-11 12:13:30||971||971||971||971|216
1628684030000|2021-08-11 12:13:50|||||||||879
1628684040000|2021-08-11 12:14:00|971|970.8|971.2|970.8|971.2|970.8|971|970.8|1445
1628684050000|2021-08-11 12:14:10|971||971||971||971||0
1628684080000|2021-08-11 12:14:40|971.2||971.2||971.2||971.2||0
1628684100000|2021-08-11 12:15:00||971||971||971||971|0
1628684110000|2021-08-11 12:15:10|||||||||245
1628684130000|2021-08-11 12:15:30|971|970.8|971|970.8|971|970.8|971|970.8|80
1628684150000|2021-08-11 12:15:50|971.2|971|971.2|971|971.2|971|971.2|971|1846
1628684170000|2021-08-11 12:16:10|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|8
1628684260000|2021-08-11 12:17:40|971.2|971|971.2|970.8|971.2|971|971.2|970.8|2382
1628684280000|2021-08-11 12:18:00|971.4|971|971.4|971|971.4|971|971.4|971|0
1628684300000|2021-08-11 12:18:20||971.2||971.2||971.2||971.2|239
1628684310000|2021-08-11 12:18:30|||||||||519
1628684340000|2021-08-11 12:19:00|||||||||1082
1628684360000|2021-08-11 12:19:20|||||||||2121
1628684380000|2021-08-11 12:19:40|||||||||4667
1628684410000|2021-08-11 12:20:10||971||971||971||971|1287
1628684420000|2021-08-11 12:20:20||971.2||971.2||971.2||971.2|0
1628684440000|2021-08-11 12:20:40|||||||||2193
1628684470000|2021-08-11 12:21:10|||||||||19
1628684500000|2021-08-11 12:21:40|||||||||189
1628684510000|2021-08-11 12:21:50|||||||||227
1628684520000|2021-08-11 12:22:00|||||||||544
1628684560000|2021-08-11 12:22:40|971.2|971|971|970.8|971.2|971|971|970.8|2848
1628684570000|2021-08-11 12:22:50|970.8|970.6|971.4|971|971.4|971|970.8|970.6|3074
1628684580000|2021-08-11 12:23:00|971.2||971.2||971.4||971.2||0
1628684610000|2021-08-11 12:23:30|||||||||269
1628684640000|2021-08-11 12:24:00|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|1004
1628684650000|2021-08-11 12:24:10|971.2|971|971.2|971|971.4|971|971.2|971|1318
1628684670000|2021-08-11 12:24:30|971.4|970.8|971.4|971.2|971.4|971.2|971.4|970.8|7577
1628684680000|2021-08-11 12:24:40|||||||||2259
1628684700000|2021-08-11 12:25:00|||||||||175
1628684710000|2021-08-11 12:25:10|971.6|971.4|971.6|971.2|971.6|971.4|971.4|971.2|1132
1628684730000|2021-08-11 12:25:30|971.8|971.4|971.8|971.4|971.8|971.6|971.8|971.4|3488
1628684760000|2021-08-11 12:26:00|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971.2|3749
1628684770000|2021-08-11 12:26:10|971.2|971|971.4|971.2|971.4|971.2|971.2|971|553
1628684780000|2021-08-11 12:26:20|971.2|971|971.2|970.8|971.2|971|971.2|970.8|17
1628684810000|2021-08-11 12:26:50|||||||||169
1628684820000|2021-08-11 12:27:00|971|970.6|970.8|970.6|971.2|970.6|970.8|970.6|11682
1628684850000|2021-08-11 12:27:30|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|2142
1628684860000|2021-08-11 12:27:40|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1628684870000|2021-08-11 12:27:50|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1628684880000|2021-08-11 12:28:00||970.4||970.2||970.4||970.2|2865
1628684890000|2021-08-11 12:28:10|||||||||2466
1628684900000|2021-08-11 12:28:20|||||||||182
1628684910000|2021-08-11 12:28:30|970.4|970.4|970.4|970.2|970.6|970.4|970.4|970.2|1068
1628684940000|2021-08-11 12:29:00|970.2|970|970.2|969.8|970.2|970|970.2|969.8|599
1628684960000|2021-08-11 12:29:20||970||970||970||970|0
1628684980000|2021-08-11 12:29:40||969.8||969.8||969.8||969.8|1748
1628685000000|2021-08-11 12:30:00|970.4|970|969.4|968.8|971|970.4|969.4|968.8|25817
1628685010000|2021-08-11 12:30:10|969.2|968.4|969|968.4|969.2|968.4|969|968.4|336
1628685020000|2021-08-11 12:30:20||968.6||968.4||968.6||968.4|1151
1628685040000|2021-08-11 12:30:40|969.2|968.6|969.6|969.2|969.6|969.4|969.2|968.6|9383
1628685050000|2021-08-11 12:30:50|969.8|969.4|970|969.6|970|969.6|969.8|969.4|2254
1628685060000|2021-08-11 12:31:00|970.2||970.2||970.2||970.2||715
1628685070000|2021-08-11 12:31:10|970.4|969.8|970.4|969.8|970.4|969.8|970.4|969.8|176
1628685090000|2021-08-11 12:31:30|970.6|970|971.2|970.6|971.2|970.6|970.6|970|0
1628685100000|2021-08-11 12:31:40|971|970.4|970.6|970|971.2|970.4|970.4|970|17899
1628685110000|2021-08-11 12:31:50||970.2||970.2||970.2||970.2|254
1628685120000|2021-08-11 12:32:00|970.4|970|970.4|970|970.6|970.2|970.2|969.8|26
1628685130000|2021-08-11 12:32:10|970.6|970.2|970.6|970.4|971|970.6|970.4|970|270
1628685140000|2021-08-11 12:32:20|970.4|970.2|970.4|970|970.6|970.2|970.4|970|25
1628685150000|2021-08-11 12:32:30|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970|1615
1628685160000|2021-08-11 12:32:40|971|970.6|972|971.4|972|971.6|971|970.6|28356
1628685170000|2021-08-11 12:32:50|971.8|971.6|971.6|971.2|971.8|971.6|971.6|971.2|5073
1628685180000|2021-08-11 12:33:00|971.8|971.4|971.8|971.4|972|971.8|971.8|971.4|134
1628685190000|2021-08-11 12:33:10|972||971.8||972||971.8||0
1628685200000|2021-08-11 12:33:20|972|971.6|971.8|971.4|972|971.6|971.6|971.4|1037
1628685210000|2021-08-11 12:33:30|972|971.6|972|971.6|972|971.6|972|971.6|179
1628685220000|2021-08-11 12:33:40|971.8|971.4|971.6|971.2|972|971.4|971.6|971.2|2570
1628685230000|2021-08-11 12:33:50||971||971.2||971.2||971|0
1628685240000|2021-08-11 12:34:00|971.4|971|971|970.6|971.4|971|971|970.6|257
1628685250000|2021-08-11 12:34:10|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.2|0
1628685260000|2021-08-11 12:34:20|971|970.6|970.8|970.2|971|970.6|970.8|970.2|2744
1628685270000|2021-08-11 12:34:30|970.6|970|970.6|970.4|970.6|970.4|970.4|970|0
1628685280000|2021-08-11 12:34:40||970.2||970.4||970.4||970.2|0
1628685290000|2021-08-11 12:34:50||970.2||970.4||970.4||970.2|776
1628685300000|2021-08-11 12:35:00|970.4|970.2|970|969.6|970.4|970.2|970|969.6|1328
1628685310000|2021-08-11 12:35:10|969.8|969.4|969.8|969.4|969.8|969.4|969.6|969.2|2949
1628685320000|2021-08-11 12:35:20|969.6|969.2|969.6|969.2|969.6|969.2|969.4|969|15
1628685350000|2021-08-11 12:35:50|969.4|969|969.2|968.8|969.6|969.2|969.2|968.8|7058
1628685360000|2021-08-11 12:36:00|969|968.6|969.2|968.8|969.2|968.8|968.8|968.4|3792
1628685370000|2021-08-11 12:36:10|969|969|969.2|968.8|969.2|969|969|968.8|489
1628685380000|2021-08-11 12:36:20|969.4|969|969.6|969.2|969.8|969.2|969.4|969|1052
1628685390000|2021-08-11 12:36:30|969.8|969|969.6|969.2|969.8|969.2|969.2|968.8|55
1628685410000|2021-08-11 12:36:50|969.8||969.6||969.8||969.6||180
1628685440000|2021-08-11 12:37:20|969.4||969.4||969.4||969.4||608
1628685460000|2021-08-11 12:37:40|969.2|969|969.2|968.8|969.2|969|969.2|968.6|39
1628685470000|2021-08-11 12:37:50|969.4|969|969.6|969.2|969.8|969.4|969.4|968.8|5310
1628685480000|2021-08-11 12:38:00|969.8|969.4|970|969.6|970|969.8|969.6|969.4|1241
1628685490000|2021-08-11 12:38:10|970.2|969.8|970.2|970|970.2|970|970.2|969.8|4545
1628685500000|2021-08-11 12:38:20|970.4||970.4||970.4||970.4||1439
1628685510000|2021-08-11 12:38:30|970.6|970.2|970.6|970.2|970.6|970.4|970.4|970|2828
1628685540000|2021-08-11 12:39:00|970.8|970.4|970.8|970.4|970.8|970.6|970.6|970.4|147
1628685550000|2021-08-11 12:39:10|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970.2|0
1628685560000|2021-08-11 12:39:20||970.6||970.6||970.6||970.4|0
1628685580000|2021-08-11 12:39:40|970.6|970.4|970.4|970|970.8|970.4|970.2|970|6661
1628685610000|2021-08-11 12:40:10|||||||||181
1628685630000|2021-08-11 12:40:30|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970|557
1628685640000|2021-08-11 12:40:40||970.6||970.6||970.6||970.6|0
1628685650000|2021-08-11 12:40:50|971|970.8|971|970.6|971.2|970.8|971|970.6|125
1628685660000|2021-08-11 12:41:00|971.2||971||971.2||971||2933
1628685680000|2021-08-11 12:41:20|970.8|970.4|970.4|970|970.8|970.4|970.4|970|648
1628685690000|2021-08-11 12:41:30|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970.2|2237
1628685700000|2021-08-11 12:41:40|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970.2|190
1628685710000|2021-08-11 12:41:50|971|970.6|970.8|970.4|971|970.6|970.8|970.4|337
1628685720000|2021-08-11 12:42:00|971|970.6|970.6|970.2|971|970.6|970.4|970.2|2869
1628685730000|2021-08-11 12:42:10|970.8|970.4|971|970.6|971|970.6|970.8|970.4|1042
1628685740000|2021-08-11 12:42:20|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1628685760000|2021-08-11 12:42:40|971|970.6|971.2|970.8|971.2|970.8|971|970.6|0
1628685780000|2021-08-11 12:43:00|971|970.6|971|970.6|971|970.6|971|970.6|337
1628685790000|2021-08-11 12:43:10|970.8|970.4|970.8|970.4|971|970.4|970.6|970.4|3366
1628685810000|2021-08-11 12:43:30|||||||||179
1628685840000|2021-08-11 12:44:00|970.6|970.2|970.4|970|970.6|970.2|970.4|970|3913
1628685850000|2021-08-11 12:44:10|970.2|970.2|970.4|970|970.4|970.2|970.2|970|6
1628685880000|2021-08-11 12:44:40|970.6|970.2|970.6|970.4|970.6|970.4|970.6|970.2|2974
1628685890000|2021-08-11 12:44:50|970.8|970.6|970.8|970.4|971|970.6|970.8|970.4|5225
1628685900000|2021-08-11 12:45:00|971|970.6|970.8|970.4|971|970.8|970.8|970.4|7517
1628685910000|2021-08-11 12:45:10|||||||||255
1628685920000|2021-08-11 12:45:20|971|970.6|970.8|970.6|971|970.6|970.8|970.6|1742
1628685930000|2021-08-11 12:45:30|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|38
1628685940000|2021-08-11 12:45:40|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|6207
1628685960000|2021-08-11 12:46:00|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.2|0
1628685970000|2021-08-11 12:46:10|971|970.6|971|970.6|971|970.8|971|970.6|43
1628685980000|2021-08-11 12:46:20||970.8||970.6||970.8||970.6|103
1628685990000|2021-08-11 12:46:30||970.8||970.8||970.8||970.8|0
1628686010000|2021-08-11 12:46:50|971.2|971|971|970.8|971.4|971|971|970.8|485
1628686020000|2021-08-11 12:47:00|971.2|971|971.4|971|971.4|971|971.2|971|689
1628686030000|2021-08-11 12:47:10|971.2|970.8|971.2|970.8|971.4|971|971.2|970.8|0
1628686040000|2021-08-11 12:47:20|971|971|971.4|971|971.4|971|971|970.8|2149
1628686060000|2021-08-11 12:47:40|971.2|970.8|971.6|971.4|971.6|971.4|971.2|970.8|2734
1628686070000|2021-08-11 12:47:50|971.4|971.2|971.2|970.8|971.6|971.2|971.2|970.8|7801
1628686090000|2021-08-11 12:48:10|971|970.6|970.8|970.6|971|970.6|970.8|970.6|1673
1628686100000|2021-08-11 12:48:20|971||970.8||971||970.8||0
1628686110000|2021-08-11 12:48:30|971||971||971.2||971||253
1628686120000|2021-08-11 12:48:40|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.4|2495
1628686140000|2021-08-11 12:49:00|971|970.6|971|970.6|971|970.6|970.8|970.4|0
1628686150000|2021-08-11 12:49:10|970.8|970.4|971|970.6|971|970.6|970.8|970.4|0
1628686190000|2021-08-11 12:49:50|970.8||970.8||970.8||970.8||701
1628686200000|2021-08-11 12:50:00|971||971||971||971||0
1628686210000|2021-08-11 12:50:10|970.8|970.8|971.2|970.8|971.2|970.8|970.8|970.8|1043
1628686220000|2021-08-11 12:50:20||971||971||971||971|0
1628686270000|2021-08-11 12:51:10|||||||||30
1628686280000|2021-08-11 12:51:20|971|970.8|971|970.6|971|970.8|971|970.6|14
1628686290000|2021-08-11 12:51:30|||||||||1549
1628686310000|2021-08-11 12:51:50|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|932
1628686320000|2021-08-11 12:52:00|970.6|970.6|970.8|970.6|970.8|970.6|970.6|970.4|0
1628686330000|2021-08-11 12:52:10|971|970.8|971|970.8|971|970.8|971|970.8|1219
1628686340000|2021-08-11 12:52:20|971.2||971.2||971.2||971.2||0
1628686360000|2021-08-11 12:52:40|971.4|971|971.6|971.4|971.6|971.4|971.4|970.8|1205
1628686370000|2021-08-11 12:52:50|971.8|971.6|972|971.6|972.2|971.8|971.8|971.6|8
1628686380000|2021-08-11 12:53:00|971.8|971.8|971.6|971.2|971.8|971.8|971.4|971.2|1971
1628686390000|2021-08-11 12:53:10|971.8|971.4|971.8|971.6|971.8|971.6|971.8|971.4|1481
1628686400000|2021-08-11 12:53:20|971.6|971.4|971.8|971.4|971.8|971.6|971.6|971.4|22
1628686410000|2021-08-11 12:53:30|971.6||971.8||971.8||971.6||175
1628686460000|2021-08-11 12:54:20|972|971.6|972|971.8|972|971.8|971.8|971.6|6047
1628686490000|2021-08-11 12:54:50|972.2|972|972.2|972|972.2|972|972.2|972|808
1628686500000|2021-08-11 12:55:00|972.4|972.2|972.4|972|972.4|972.2|972|971.8|2844
1628686510000|2021-08-11 12:55:10|972.2|971.8|972.4|972.2|972.4|972.2|972.2|971.8|1030
1628686520000|2021-08-11 12:55:20|972.2|972|972.2|972|972.2|972|972.2|971.8|24
1628686530000|2021-08-11 12:55:30||971.8||972||972||971.8|0
1628686570000|2021-08-11 12:56:10|972.4|972.2|972.4|972.2|972.4|972.2|972.2|972|4
1628686590000|2021-08-11 12:56:30|||||||||638
1628686600000|2021-08-11 12:56:40|||||||||1184
1628686610000|2021-08-11 12:56:50|972.2|972|972.4|972|972.4|972|972.2|972|702
1628686670000|2021-08-11 12:57:50|972.6|972.2|972.6|972.4|972.6|972.4|972.6|972|6332
1628686680000|2021-08-11 12:58:00|972.4|972.2|972.4|972|972.4|972.2|972.4|972|1518
1628686700000|2021-08-11 12:58:20|972.2|971.8|972|971.6|972.2|971.8|972|971.6|5079
1628686710000|2021-08-11 12:58:30|971.8|971.8|971.6|971.4|971.8|971.8|971.6|971.4|2279
1628686720000|2021-08-11 12:58:40|971.4|971.2|971.6|971.2|971.6|971.4|971.4|971|1870
1628686730000|2021-08-11 12:58:50|971.8|971.4|972|971.6|972.2|971.8|971.8|971.4|2084
1628686740000|2021-08-11 12:59:00|971.8|971.4|972.2|972|972.4|972|971.8|971.4|0
1628686750000|2021-08-11 12:59:10|972.4||972.4||972.4||972.2||0
1628686760000|2021-08-11 12:59:20|972.2|972.2|972.4|972.2|972.6|972.2|972.2|972.2|0
1628686770000|2021-08-11 12:59:30|972.6|972|972.4|972.2|972.6|972.2|972.4|972|0
1628686780000|2021-08-11 12:59:40|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|0
1628686790000|2021-08-11 12:59:50||972.2||972.2||972.2||972.2|1681
1628686800000|2021-08-11 13:00:00|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.4|3112
1628686810000|2021-08-11 13:00:10|972.6|972.2|972.4|972.2|972.8|972.2|972.4|972.2|2230
1628686820000|2021-08-11 13:00:20||972||972||972||972|18
1628686830000|2021-08-11 13:00:30|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972|0
1628686850000|2021-08-11 13:00:50|972.4||972.4||972.6||972.4||0
1628686860000|2021-08-11 13:01:00|972.2|972|972.4|972|972.4|972.2|972.2|972|964
1628686870000|2021-08-11 13:01:10||972.2||972||972.2||972|3003
1628686880000|2021-08-11 13:01:20|972.2||972.4||972.4||972.2||1043
1628686900000|2021-08-11 13:01:40|972.6|972.2|972.8|972.6|973|972.8|972.6|972|14649
1628686910000|2021-08-11 13:01:50|973||973||973||973||268
1628686920000|2021-08-11 13:02:00|972.8|972.8|972.8|972.6|973|972.8|972.8|972.6|2413
1628686930000|2021-08-11 13:02:10|||||||||975
1628686940000|2021-08-11 13:02:20|973|972.8|973|972.8|973.4|973.2|973|972.6|74187
1628686950000|2021-08-11 13:02:30|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|1270
1628686960000|2021-08-11 13:02:40|973|972.8|973.2|973|973.2|973|973|972.8|6868
1628686970000|2021-08-11 13:02:50|973.4|973.2|973.4|973|973.4|973.2|973.4|973|231
1628686980000|2021-08-11 13:03:00|973.2|973.2|973.4|973|973.4|973.2|973.2|973|3784
1628687000000|2021-08-11 13:03:20|973.2|973.2|973.4|973|973.4|973.2|973.2|973|237
1628687010000|2021-08-11 13:03:30|973.2||973.4||973.4||973.2||187
1628687050000|2021-08-11 13:04:10||973.2||973.2||973.2||973.2|472
1628687060000|2021-08-11 13:04:20|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|3635
1628687080000|2021-08-11 13:04:40|973.8|973.4|974|973.6|974|973.6|973.8|973.2|5172
1628687090000|2021-08-11 13:04:50|973.8||973.8||973.8||973.8||8097
1628687100000|2021-08-11 13:05:00|974||974||974||973.8||1800
1628687110000|2021-08-11 13:05:10|973.8|973.8|974|973.6|974|973.8|973.8|973.6|1687
1628687130000|2021-08-11 13:05:30|974.2|973.8|974|973.8|974.4|974|974|973.6|72011
1628687140000|2021-08-11 13:05:40|974.2|974|974.2|974|974.2|974|974.2|974|2382
1628687150000|2021-08-11 13:05:50|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|2191
1628687180000|2021-08-11 13:06:20|974.2|974|974.2|973.8|974.4|974|974.2|973.8|29354
1628687190000|2021-08-11 13:06:30|974.4|974|974.2|973.8|974.4|974|974|973.8|841
1628687210000|2021-08-11 13:06:50|||||||||190
1628687220000|2021-08-11 13:07:00|974.4|974|974.4|974|974.4|974.2|974.2|974|10973
1628687230000|2021-08-11 13:07:10||974.2||974.2||974.2||974.2|0
1628687240000|2021-08-11 13:07:20|||||||||24026
1628687250000|2021-08-11 13:07:30|974.6|974.4|974.4|974.2|974.6|974.4|974.4|974|7478
1628687260000|2021-08-11 13:07:40|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|417
1628687270000|2021-08-11 13:07:50|974.4||974.4||974.6||974.4||4000
1628687280000|2021-08-11 13:08:00|974.6||974.6||974.6||974.6||0
1628687310000|2021-08-11 13:08:30|||||||||280
1628687320000|2021-08-11 13:08:40|974.4|974.4|974.8|974.4|974.8|974.6|974.4|974.2|10616
1628687360000|2021-08-11 13:09:20|975|974.6|975|974.6|975|974.6|975|974.6|1190
1628687370000|2021-08-11 13:09:30|974.8||974.8||974.8||974.8||619
1628687380000|2021-08-11 13:09:40|||||||||622
1628687390000|2021-08-11 13:09:50|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|41
1628687400000|2021-08-11 13:10:00|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|1304
1628687410000|2021-08-11 13:10:10|974.4||974.6||974.6||974.4||202
1628687420000|2021-08-11 13:10:20|974.8|974.4|974.6|974.4|974.8|974.6|974.6|974.4|6436
1628687430000|2021-08-11 13:10:30|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|768
1628687440000|2021-08-11 13:10:40|974.6|974.4|974.6|974.2|974.8|974.4|974.4|974.2|2478
1628687450000|2021-08-11 13:10:50|974.8|974.4|974.6|974.2|974.8|974.4|974.6|974.2|0
1628687460000|2021-08-11 13:11:00||974.4||974.2||974.4||974.2|0
1628687480000|2021-08-11 13:11:20|974.4|974|974.2|974|974.6|974|974.2|973.8|6981
1628687490000|2021-08-11 13:11:30|974.4|974.2|974.4|974.2|974.6|974.2|974.4|974.2|167
1628687500000|2021-08-11 13:11:40|974.6|974|974.4|974|974.6|974|974.2|974|571
1628687510000|2021-08-11 13:11:50|||||||||299
1628687520000|2021-08-11 13:12:00|974.2|973.8|974.2|973.8|974.4|973.8|974|973.8|2866
1628687540000|2021-08-11 13:12:20|974|974|974.2|973.8|974.2|974|974|973.8|1000
1628687550000|2021-08-11 13:12:30||974||974||974||974|0
1628687570000|2021-08-11 13:12:50|974.4|973.8|974.2|973.8|974.4|973.8|974.2|973.8|0
1628687580000|2021-08-11 13:13:00|974.4|974|974.6|974.2|974.6|974.4|974.4|974|1421
1628687600000|2021-08-11 13:13:20|974.4||974.4||974.4||974.4||0
1628687610000|2021-08-11 13:13:30|||||||||216
1628687620000|2021-08-11 13:13:40|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|1644
1628687630000|2021-08-11 13:13:50|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|15
1628687640000|2021-08-11 13:14:00|974.2|974|974.2|973.8|974.4|974|974.2|973.8|1441
1628687650000|2021-08-11 13:14:10||974||974||974||973.8|0
1628687670000|2021-08-11 13:14:30|974|973.8|974|973.8|974.2|973.8|974|973.8|3013
1628687690000|2021-08-11 13:14:50|974.2|974|974.2|974|974.2|974|974.2|974|310
1628687700000|2021-08-11 13:15:00|974.4|974.2|974.6|974.4|974.6|974.4|974.4|974.2|3452
1628687710000|2021-08-11 13:15:10||974.2||974.4||974.4||974.2|0
1628687720000|2021-08-11 13:15:20|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|22
1628687730000|2021-08-11 13:15:30|974.2|974|974.4|974|974.4|974|974.2|974|35
1628687740000|2021-08-11 13:15:40|974.2|973.8|974.2|974|974.2|974|974|973.8|425
1628687750000|2021-08-11 13:15:50|974|973.8|973.8|973.6|974|973.8|973.8|973.6|4703
1628687760000|2021-08-11 13:16:00|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|3136
1628687780000|2021-08-11 13:16:20|973.4|973.2|973.4|973.2|973.4|973.4|973.4|973.2|819
1628687790000|2021-08-11 13:16:30|973.2|973|973.2|973|973.2|973|973.2|973|1385
1628687800000|2021-08-11 13:16:40|||||||||2121
1628687810000|2021-08-11 13:16:50|973|972.8|973.2|972.8|973.2|972.8|972.8|972.6|7554
1628687820000|2021-08-11 13:17:00||973||973||973||973|0
1628687840000|2021-08-11 13:17:20|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|3637
1628687880000|2021-08-11 13:18:00|973.2|973|973|972.8|973.2|973|973|972.8|3630
1628687890000|2021-08-11 13:18:10|||||||||3390
1628687900000|2021-08-11 13:18:20|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|255
1628687910000|2021-08-11 13:18:30|||||||||177
1628687920000|2021-08-11 13:18:40|||||||||183
1628687930000|2021-08-11 13:18:50|973|972.8|973|972.6|973|972.8|973|972.6|1303
1628687950000|2021-08-11 13:19:10|972.8|972.4|972.6|972.4|973|972.4|972.6|972.2|760
1628687960000|2021-08-11 13:19:20|972.4|972.2|972.4|972|972.4|972.2|972.2|971.8|7134
1628687970000|2021-08-11 13:19:30|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|858
1628688000000|2021-08-11 13:20:00|972.4|972|972.2|971.8|972.4|972|972.2|971.8|12
1628688010000|2021-08-11 13:20:10|972|972|972.2|972|972.2|972|972|971.8|337
1628688020000|2021-08-11 13:20:20|972.4|972.2|972.4|972|972.4|972.2|972.4|972|692
1628688060000|2021-08-11 13:21:00|972.2||972.4||972.4||972.2||0
1628688070000|2021-08-11 13:21:10|972.2||972.4||972.4||972.2||0
1628688100000|2021-08-11 13:21:40|||||||||276
1628688110000|2021-08-11 13:21:50|972.2|972.2|972.8|972.6|972.8|972.6|972.2|972|18614
1628688120000|2021-08-11 13:22:00|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|668
1628688130000|2021-08-11 13:22:10|972.6||972.6||972.6||972.6||0
1628688200000|2021-08-11 13:23:20|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|5400
1628688210000|2021-08-11 13:23:30|||||||||469
1628688220000|2021-08-11 13:23:40|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|2423
1628688250000|2021-08-11 13:24:10|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|1103
1628688260000|2021-08-11 13:24:20|973|972.8|973|972.6|973|972.8|973|972.6|2812
1628688270000|2021-08-11 13:24:30|972.8|972.4|972.6|972.4|972.8|972.4|972.6|972.4|9
1628688290000|2021-08-11 13:24:50|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|815
1628688300000|2021-08-11 13:25:00|||||||||497
1628688310000|2021-08-11 13:25:10|973|972.8|973|972.8|973|972.8|973|972.6|2449
1628688320000|2021-08-11 13:25:20|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|1428
1628688350000|2021-08-11 13:25:50|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|880
1628688370000|2021-08-11 13:26:10|||||||||1182
1628688390000|2021-08-11 13:26:30||972.4||972.2||972.4||972.2|0
1628688410000|2021-08-11 13:26:50||972.4||972.2||972.4||972.2|496
1628688430000|2021-08-11 13:27:10|972.4|972|972.2|972|972.4|972|972.2|972|2399
1628688440000|2021-08-11 13:27:20|972|971.8|972|971.8|972|972|972|971.8|729
1628688450000|2021-08-11 13:27:30|972.2|972|972.2|972|972.2|972|972.2|972|2743
1628688460000|2021-08-11 13:27:40||971.8||971.8||971.8||971.8|0
1628688470000|2021-08-11 13:27:50||972||972||972||972|0
1628688480000|2021-08-11 13:28:00|972|971.8|972|971.8|972|971.8|972|971.8|2702
1628688490000|2021-08-11 13:28:10|972.2|972|972.2|971.8|972.2|972|972.2|971.8|808
1628688510000|2021-08-11 13:28:30|972||972||972||972||212
1628688540000|2021-08-11 13:29:00|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|769
1628688550000|2021-08-11 13:29:10|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|2118
1628688560000|2021-08-11 13:29:20|971.4|971.4|971.6|971.4|971.6|971.4|971.4|971.4|250
1628688570000|2021-08-11 13:29:30|971.8|971.6|972|971.6|972|971.8|971.8|971.6|3064
1628688580000|2021-08-11 13:29:40||971.8||971.6||971.8||971.6|991
1628688590000|2021-08-11 13:29:50|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|1832
1628688600000|2021-08-11 13:30:00|971.4|971.2|971.8|971.4|971.8|971.6|971.4|971.2|16922
1628688610000|2021-08-11 13:30:10|971.6|971.2|971.2|971|971.6|971.2|971.2|971|6742
1628688620000|2021-08-11 13:30:20|971.4|971.2|971.8|971.4|972|971.6|971.4|971.2|10971
1628688630000|2021-08-11 13:30:30|972|971.6|972|971.6|972|971.8|972|971.6|0
1628688640000|2021-08-11 13:30:40|971.8|971.4|971.8|971.4|972|971.8|971.6|971.4|1712
1628688650000|2021-08-11 13:30:50|971.6|971.2|971|970.6|971.8|971.2|970.8|970.6|7792
1628688660000|2021-08-11 13:31:00|970.8|970.4|970.2|970|971|970.6|970.2|970|41681
1628688670000|2021-08-11 13:31:10|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970|4166
1628688680000|2021-08-11 13:31:20|970.8|970.6|971.2|970.8|971.2|971|970.8|970.4|9613
1628688690000|2021-08-11 13:31:30|971.4|971|971.6|971.2|971.6|971.2|971.4|971|0
1628688700000|2021-08-11 13:31:40|971.4||971.4||971.4||971.4||319
1628688710000|2021-08-11 13:31:50|971.2|971|971|970.8|971.2|971|971|970.6|3810
1628688720000|2021-08-11 13:32:00|971.2|970.6|970.4|970|971.2|970.6|970.4|970|587
1628688730000|2021-08-11 13:32:10|970.2|969.8|970.2|969.8|970.4|970|970|969.6|8460
1628688740000|2021-08-11 13:32:20||970||970||970||970|81
1628688750000|2021-08-11 13:32:30|970|969.8|970|969.6|970|969.8|969.8|969.6|2063
1628688760000|2021-08-11 13:32:40|970.2|969.8|970.4|970|970.4|970.2|970.2|969.8|4790
1628688770000|2021-08-11 13:32:50|970.6|970.2|970.4|970|970.6|970.4|970.4|970|766
1628688780000|2021-08-11 13:33:00|970.2|969.8|970|969.6|970.4|969.8|969.8|969.4|5269
1628688790000|2021-08-11 13:33:10|969.8|969.4|969.4|969|969.8|969.4|969|968.8|30413
1628688800000|2021-08-11 13:33:20|969.2|968.8|968.8|968.4|969.2|968.8|968.6|968.2|8726
1628688810000|2021-08-11 13:33:30|969|968.6|969|968.6|969.2|968.8|969|968.4|5901
1628688820000|2021-08-11 13:33:40|968.8|968.4|968.8|968.4|968.8|968.6|968.8|968.4|0
1628688830000|2021-08-11 13:33:50|968.6|968.6|968.6|968.4|969|968.6|968.6|968.4|344
1628688840000|2021-08-11 13:34:00|968.8|968.6|968.2|967.8|969|968.6|968|967.6|17563
1628688850000|2021-08-11 13:34:10||968||967.8||968||967.8|210
1628688860000|2021-08-11 13:34:20||968||967.8||968||967.8|1150
1628688870000|2021-08-11 13:34:30|968|968|967.6|967.4|968.2|968|967.6|967.4|1220
1628688880000|2021-08-11 13:34:40|967.8|967.6|967.6|967.4|968|967.6|967.6|967.4|2847
1628688890000|2021-08-11 13:34:50|967.4|967.2|966.8|966.6|967.6|967.2|966.8|966.6|4367
1628688900000|2021-08-11 13:35:00|967|966.4|967|966.4|967.2|966.8|966.8|966.4|2744
1628688910000|2021-08-11 13:35:10|966.8|966.2|967|966.8|967|966.8|966.6|966.2|8957
1628688920000|2021-08-11 13:35:20|967.2|966.6|967.8|967.4|968|967.6|967.2|966.6|15777
1628688930000|2021-08-11 13:35:30|967.6|967.2|967.6|967.2|967.8|967.2|967.4|967.2|367
1628688940000|2021-08-11 13:35:40|967.8|967.4|968.4|968.2|968.6|968.2|967.8|967.4|3066
1628688950000|2021-08-11 13:35:50|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|490
1628688960000|2021-08-11 13:36:00|968.4|968.2|968.2|967.8|968.4|968.2|968.2|967.8|7140
1628688970000|2021-08-11 13:36:10|968|967.6|968.2|967.8|968.2|967.8|967.8|967.4|5421
1628688980000|2021-08-11 13:36:20||968||968||968||968|0
1628688990000|2021-08-11 13:36:30|||||||||175
1628689000000|2021-08-11 13:36:40|968.4|968.2|968.6|968.4|968.6|968.4|968.4|968|787
1628689010000|2021-08-11 13:36:50|||||||||308
1628689020000|2021-08-11 13:37:00|968.8|968.6|969.4|969.2|969.4|969.2|968.8|968.6|3083
1628689030000|2021-08-11 13:37:10||969||969||969||968.8|14
1628689040000|2021-08-11 13:37:20|969.2|968.8|969.4|969|969.4|969|969.2|968.8|0
1628689060000|2021-08-11 13:37:40|969.2|968.8|969|968.8|969.2|968.8|969|968.8|5025
1628689070000|2021-08-11 13:37:50|968.8|968.6|968.4|968|968.8|968.6|968.4|968|5500
1628689080000|2021-08-11 13:38:00|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968.2|0
1628689090000|2021-08-11 13:38:10|969|968.2|968.8|968.2|969|968.4|968.8|968.2|0
1628689100000|2021-08-11 13:38:20|968.6|968.4|968.6|968.2|968.6|968.6|968.4|968.2|531
1628689120000|2021-08-11 13:38:40|968.8|968.4|969.4|969|969.4|969|968.8|968.2|888
1628689130000|2021-08-11 13:38:50|969.6|969.2|969.8|969.6|969.8|969.6|969.6|969|3771
1628689140000|2021-08-11 13:39:00|970|969.4|969.6|969.2|970|969.4|969.6|969.2|1207
1628689150000|2021-08-11 13:39:10|969.8|969.4|969.8|969.6|969.8|969.6|969.6|969.2|5517
1628689160000|2021-08-11 13:39:20|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.2|1212
1628689170000|2021-08-11 13:39:30|969.6|969.6|969|968.6|969.6|969.6|969|968.6|4065
1628689180000|2021-08-11 13:39:40|969.2|968.8|969.4|968.8|969.4|969|969.2|968.8|0
1628689190000|2021-08-11 13:39:50||969||969||969||969|0
1628689200000|2021-08-11 13:40:00|969.2|968.8|969.4|969|969.4|969.2|968.8|968.6|4100
1628689210000|2021-08-11 13:40:10|969.2|968.8|969|968.8|969.4|968.8|969|968.6|6364
1628689220000|2021-08-11 13:40:20|969.2|968.6|969.2|968.8|969.2|969|968.8|968.4|16956
1628689240000|2021-08-11 13:40:40|969|968.6|969.2|968.8|969.2|968.8|968.8|968.4|3805
1628689250000|2021-08-11 13:40:50|969|968.6|968.8|968.6|969|968.6|968.8|968.6|2962
1628689260000|2021-08-11 13:41:00|969|968.4|969.4|969.2|969.4|969.2|968.8|968.4|14880
1628689270000|2021-08-11 13:41:10|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|620
1628689290000|2021-08-11 13:41:30|970|969.8|970|969.8|970.4|969.8|970|969.8|1136
1628689300000|2021-08-11 13:41:40|970.2|970|970.4|970|970.6|970|970.2|970|5
1628689310000|2021-08-11 13:41:50|||||||||220
1628689320000|2021-08-11 13:42:00|970.6|970.2|971.2|970.8|971.2|970.8|970.6|970.2|1909
1628689330000|2021-08-11 13:42:10|971|970.6|970.8|970.4|971.2|970.6|970.6|970.2|1723
1628689340000|2021-08-11 13:42:20|971|970.6|971|970.6|971.2|970.6|971|970.6|0
1628689350000|2021-08-11 13:42:30|971.2|970.8|971.2|970.8|971.2|970.8|971|970.8|0
1628689360000|2021-08-11 13:42:40|971|970.6|971.2|970.8|971.2|970.8|970.8|970.6|1182
1628689370000|2021-08-11 13:42:50|971|970.6|971.2|970.8|971.2|970.8|970.8|970.6|1823
1628689380000|2021-08-11 13:43:00|971.4|971|971.2|971|971.4|971.2|971.2|971|2777
1628689390000|2021-08-11 13:43:10|971|970.8|970.6|970.2|971.2|970.8|970.4|970.2|4577
1628689400000|2021-08-11 13:43:20|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.2|162
1628689410000|2021-08-11 13:43:30|971|970.6|971|970.8|971|970.8|971|970.6|2196
1628689430000|2021-08-11 13:43:50|971.2|971|971.6|971.2|971.6|971.4|971.2|971|654
1628689440000|2021-08-11 13:44:00|971.8|971.4|971.6|971.4|971.8|971.6|971.6|971.2|2479
1628689450000|2021-08-11 13:44:10|971.8|971.2|971.4|971|971.8|971.2|971.2|971|9400
1628689460000|2021-08-11 13:44:20|971.6|971.2|971.8|971.4|971.8|971.6|971.6|971.2|1058
1628689470000|2021-08-11 13:44:30|971.6|971.6|971.8|971.4|971.8|971.6|971.6|971.4|25
1628689480000|2021-08-11 13:44:40|971.6|971.2|971.4|971|971.6|971.2|971.2|971|2213
1628689490000|2021-08-11 13:44:50|971.6|971.2|971.8|971.2|971.8|971.2|971.6|971.2|0
1628689500000|2021-08-11 13:45:00|972|971.4|972|971.8|972|971.8|972|971.4|2340
1628689510000|2021-08-11 13:45:10|972.2|971.6|972.2|971.6|972.2|971.6|971.8|971.4|7
1628689520000|2021-08-11 13:45:20|972.4|971.8|972.2|971.8|972.4|972|972|971.8|2523
1628689540000|2021-08-11 13:45:40|972|972|972|971.6|972|972|971.8|971.6|2875
1628689550000|2021-08-11 13:45:50|972.2|971.8|972|971.8|972.2|971.8|972|971.8|881
1628689560000|2021-08-11 13:46:00|972.2||972||972.2||972||0
1628689570000|2021-08-11 13:46:10|972.2|972|972.2|971.8|972.2|972|972|971.8|2298
1628689580000|2021-08-11 13:46:20|972.4|972|972.4|972|972.4|972.2|972.4|972|0
1628689590000|2021-08-11 13:46:30|972.6|972.2|972.6|972.2|973|972.8|972.4|972|15979
1628689600000|2021-08-11 13:46:40|972.4|972.4|972.6|972.2|972.6|972.4|972.4|972.2|2720
1628689610000|2021-08-11 13:46:50|||||||||523
1628689620000|2021-08-11 13:47:00|972.8|972.4|973|972.4|973|972.8|972.8|972.4|6993
1628689630000|2021-08-11 13:47:10||972.6||972.6||972.8||972.6|0
1628689640000|2021-08-11 13:47:20|973.2|972.8|973.4|973|973.6|973.2|973.2|972.6|12473
1628689650000|2021-08-11 13:47:30|973.2|972.8|972.8|972.6|973.2|972.8|972.8|972.6|2967
1628689660000|2021-08-11 13:47:40|973|972.8|973|972.6|973.2|972.8|973|972.6|837
1628689670000|2021-08-11 13:47:50||972.8||972.6||972.8||972.6|0
1628689680000|2021-08-11 13:48:00|973.2|972.8|973|972.8|973.2|972.8|973|972.6|195
1628689690000|2021-08-11 13:48:10|973.2|973|973.4|973|973.4|973|973.2|973|0
1628689700000|2021-08-11 13:48:20|973.2||973.4||973.4||973.2||0
1628689710000|2021-08-11 13:48:30|973.6|973.2|973.4|973.2|973.6|973.2|973.4|973.2|0
1628689720000|2021-08-11 13:48:40|973.6|973|973|972.8|973.6|973|973|972.8|1592
1628689730000|2021-08-11 13:48:50|973.2|973|973.2|972.8|973.4|973|973.2|972.8|856
1628689740000|2021-08-11 13:49:00|973.4|973|973.4|973.2|973.6|973.2|973.4|973|46
1628689750000|2021-08-11 13:49:10|973.6|973.4|973.6|973.2|973.8|973.4|973.6|973.2|190
1628689760000|2021-08-11 13:49:20|973.4|973|973.2|972.8|973.4|973|973.2|972.8|3768
1628689770000|2021-08-11 13:49:30|973.4|973|973.4|973.2|973.4|973.2|973.4|973|245
1628689790000|2021-08-11 13:49:50|973.2|973|973.4|973|973.4|973|973.2|973|5549
1628689800000|2021-08-11 13:50:00|973.6|973.2|973.6|973.2|973.6|973.4|973.6|973.2|1832
1628689810000|2021-08-11 13:50:10|973.8|973.4|973.8|973.4|973.8|973.6|973.8|973.4|2200
1628689830000|2021-08-11 13:50:30|974|973.6|973.8|973.4|974|973.8|973.6|973.4|7217
1628689840000|2021-08-11 13:50:40|974||973.8||974||973.8||0
1628689850000|2021-08-11 13:50:50|974|973.6|974|973.6|974|973.6|973.8|973.6|0
1628689860000|2021-08-11 13:51:00|973.8|973.4|973.4|973|973.8|973.4|973.2|973|4727
1628689870000|2021-08-11 13:51:10|973.6|973.2|973.4|973|973.6|973.2|973.4|973|0
1628689900000|2021-08-11 13:51:40|973.2|973.2|973.4|973.2|973.4|973.2|973.2|973|670
1628689910000|2021-08-11 13:51:50|973.2|973|973.2|972.8|973.4|973|973|972.8|7746
1628689920000|2021-08-11 13:52:00|973|972.6|972.6|972.4|973.2|972.6|972.6|972.2|1457
1628689930000|2021-08-11 13:52:10|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|716
1628689940000|2021-08-11 13:52:20|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.4|0
1628689950000|2021-08-11 13:52:30||972.6||972.6||972.6||972.6|507
1628689960000|2021-08-11 13:52:40|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|3250
1628689970000|2021-08-11 13:52:50|972.4|972|972.2|972|972.6|972|972.2|972|2215
1628689980000|2021-08-11 13:53:00|972|971.8|972.2|971.6|972.2|971.8|972|971.6|0
1628689990000|2021-08-11 13:53:10|971.8|971.8|971.8|971.4|971.8|971.8|971.6|971.4|10441
1628690000000|2021-08-11 13:53:20|972|971.6|972.6|972.2|972.6|972.2|972|971.6|12947
1628690010000|2021-08-11 13:53:30||972.4||972.4||972.4||972.2|1522
1628690020000|2021-08-11 13:53:40|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|1389
1628690030000|2021-08-11 13:53:50|972.8|972.4|972.8|972.6|972.8|972.6|972.8|972.2|4493
1628690040000|2021-08-11 13:54:00|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.2|1617
1628690050000|2021-08-11 13:54:10|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972|589
1628690060000|2021-08-11 13:54:20|972.4|972|972.4|972|972.4|972|972.2|972|1882
1628690070000|2021-08-11 13:54:30|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|232
1628690090000|2021-08-11 13:54:50|972.4|972|972|971.6|972.6|972|972|971.6|1077
1628690100000|2021-08-11 13:55:00|971.8|971.4|971.6|971.2|972|971.4|971.4|971|2112
1628690110000|2021-08-11 13:55:10||971.4||971.4||971.4||971.2|2091
1628690120000|2021-08-11 13:55:20|971.4|971.2|971|970.6|971.4|971.2|970.8|970.6|12655
1628690130000|2021-08-11 13:55:30|970.8|970.4|970.8|970.4|971|970.6|970.6|970.4|3322
1628690140000|2021-08-11 13:55:40|971|970.6|971|970.4|971|970.8|970.8|970.4|2265
1628690150000|2021-08-11 13:55:50||970.6||970.6||970.6||970.4|0
1628690160000|2021-08-11 13:56:00|970.8||970.8||970.8||970.8||0
1628690170000|2021-08-11 13:56:10|970.6|970.4|970.2|970|970.6|970.4|970.2|970|2661
1628690180000|2021-08-11 13:56:20|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970|3523
1628690190000|2021-08-11 13:56:30|970.8|970.6|971|970.6|971|970.6|970.8|970.6|1000
1628690200000|2021-08-11 13:56:40|971.2|970.8|971.2|970.8|971.4|971|971.2|970.8|3800
1628690210000|2021-08-11 13:56:50|971|970.6|970.8|970.4|971.2|970.6|970.8|970.2|623
1628690220000|2021-08-11 13:57:00||970.6||970.6||970.6||970.6|0
1628690230000|2021-08-11 13:57:10|970.6|970.4|970.8|970.6|970.8|970.6|970.6|970.4|1181
1628690240000|2021-08-11 13:57:20|971|970.4|971.4|971|971.4|971|971|970.4|2709
1628690250000|2021-08-11 13:57:30|971.6|971.2|971.6|971.2|971.8|971.4|971.6|971.2|300
1628690260000|2021-08-11 13:57:40|971.4|971|971.4|971|971.6|971|971.2|970.6|4933
1628690270000|2021-08-11 13:57:50|971.2|970.8|971|970.6|971.4|970.8|971|970.6|5355
1628690290000|2021-08-11 13:58:10|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.4|616
1628690300000|2021-08-11 13:58:20|||||||||8
1628690310000|2021-08-11 13:58:30|971|970.6|971.2|970.8|971.2|970.8|971|970.4|6032
1628690360000|2021-08-11 13:59:20|||||||||10
1628690370000|2021-08-11 13:59:30|971.4|971|971.6|971.4|971.6|971.4|971.4|970.8|4057
1628690380000|2021-08-11 13:59:40|971.8||971.8||971.8||971.6||0
1628690390000|2021-08-11 13:59:50|971.6||971.8||971.8||971.6||0
1628690400000|2021-08-11 14:00:00|972||971.8||972||971.8||0
1628690410000|2021-08-11 14:00:10|971.6||971.6||971.6||971.6||510
1628690420000|2021-08-11 14:00:20|971.8||971.8||971.8||971.8||0
1628690430000|2021-08-11 14:00:30|971.6||971.8||971.8||971.6||12
1628690450000|2021-08-11 14:00:50|||||||||130
1628690460000|2021-08-11 14:01:00|972|971.6|972.2|971.8|972.2|971.8|972|971.6|317
1628690480000|2021-08-11 14:01:20|972.4|972|972.4|972|972.6|972|972.2|972|1212
1628690490000|2021-08-11 14:01:30|972.6||972.4||972.6||972.4||0
1628690500000|2021-08-11 14:01:40||972.2||972.2||972.2||972.2|0
1628690510000|2021-08-11 14:01:50|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.2|2073
1628690520000|2021-08-11 14:02:00|972.6|972.2|972.4|972|972.8|972.4|972.2|972|15448
1628690550000|2021-08-11 14:02:30|||||||||225
1628690560000|2021-08-11 14:02:40|972.2|971.8|971.8|971.4|972.4|971.8|971.8|971.4|7701
1628690570000|2021-08-11 14:02:50|971.6|971.2|971.2|970.8|971.8|971.4|971|970.8|4869
1628690580000|2021-08-11 14:03:00|971|970.6|970.8|970.4|971.2|970.8|970.8|970.4|672
1628690590000|2021-08-11 14:03:10|971|970.6|971|970.6|971|970.6|971|970.6|0
1628690600000|2021-08-11 14:03:20|970.8|970.4|970.6|970.4|970.8|970.4|970.6|970.4|0
1628690610000|2021-08-11 14:03:30|970.8|970.2|970.4|970|970.8|970.2|970.2|970|5240
1628690620000|2021-08-11 14:03:40|970.2||970.2||970.2||970.2||0
1628690630000|2021-08-11 14:03:50|970|969.8|970|969.6|970|969.8|969.8|969.6|2491
1628690640000|2021-08-11 14:04:00|969.8|969.4|969.6|969.2|970|969.4|969.4|969.2|11238
1628690650000|2021-08-11 14:04:10|969.8|969.4|970|969.8|970|969.8|969.8|969.2|9847
1628690660000|2021-08-11 14:04:20|970.2|970|970.2|969.8|970.2|970|970|969.8|1769
1628690670000|2021-08-11 14:04:30|970.4|970|970.4|970|970.4|970.2|970.4|969.8|11162
1628690680000|2021-08-11 14:04:40|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|0
1628690690000|2021-08-11 14:04:50|970.4|970|970.2|970|970.6|970.2|970.2|969.8|852
1628690710000|2021-08-11 14:05:10|970.4|970.2|970.4|970|970.6|970.2|970.4|970|1323
1628690720000|2021-08-11 14:05:20|970.2||970.2||970.2||970.2||0
1628690730000|2021-08-11 14:05:30|970|969.8|970.2|969.8|970.2|969.8|970|969.8|1209
1628690760000|2021-08-11 14:06:00|970.4|970|970.4|970|970.6|970.2|970.2|969.8|2052
1628690770000|2021-08-11 14:06:10|970.2||970.4||970.4||970.2||833
1628690780000|2021-08-11 14:06:20|970.2|970.2|970.4|970|970.4|970.2|970.2|970|540
1628690790000|2021-08-11 14:06:30|970.2|969.8|970|969.6|970.4|969.8|969.8|969.6|7442
1628690810000|2021-08-11 14:06:50|970.2|969.8|970.4|970|970.4|970.2|970.2|969.6|3457
1628690830000|2021-08-11 14:07:10|970.2|970.2|970.2|970|970.2|970.2|970.2|970|41
1628690840000|2021-08-11 14:07:20|970|969.8|970.4|970|970.4|970|970|969.8|42
1628690870000|2021-08-11 14:07:50|970.6|970.2|970.8|970.4|970.8|970.6|970.6|970|3153
1628690880000|2021-08-11 14:08:00|971|970.6|971|970.8|971|970.8|971|970.4|1756
1628690890000|2021-08-11 14:08:10|971.2|971|971.2|971|971.2|971|971.2|971|133
1628690900000|2021-08-11 14:08:20|971|970.8|971.2|970.8|971.2|970.8|971|970.6|369
1628690910000|2021-08-11 14:08:30|971|970.6|971|970.6|971|970.6|971|970.6|583
1628690920000|2021-08-11 14:08:40|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|0
1628690930000|2021-08-11 14:08:50|971|970.6|971|970.6|971.2|970.8|971|970.6|0
1628690940000|2021-08-11 14:09:00||970.8||970.8||970.8||970.6|0
1628690950000|2021-08-11 14:09:10||970.6||970.8||970.8||970.6|61
1628690970000|2021-08-11 14:09:30|971.2|971|971|970.8|971.2|971|971|970.8|840
1628690990000|2021-08-11 14:09:50|970.8|970.6|971|970.8|971|970.8|970.8|970.6|5446
1628691000000|2021-08-11 14:10:00|971.2|971|971.2|970.8|971.2|971|971|970.8|1168
1628691010000|2021-08-11 14:10:10|971|970.6|971|970.6|971|970.6|970.8|970.6|2168
1628691020000|2021-08-11 14:10:20||970.8||970.8||970.8||970.8|0
1628691030000|2021-08-11 14:10:30|971.2|971|971.4|971|971.4|971.2|971.2|971|817
1628691040000|2021-08-11 14:10:40||971.2||971.2||971.2||971.2|0
1628691060000|2021-08-11 14:11:00|971.6|971.4|971.6|971.2|971.6|971.4|971.4|971.2|16830
1628691070000|2021-08-11 14:11:10||971.4||971.4||971.4||971.2|0
1628691080000|2021-08-11 14:11:20|971.4|971.2|971.6|971.2|971.6|971.4|971.4|971.2|263
1628691090000|2021-08-11 14:11:30|||||||||423
1628691100000|2021-08-11 14:11:40|||||||||307
1628691110000|2021-08-11 14:11:50|971.4|971.4|971.8|971.4|971.8|971.6|971.4|971|27919
1628691120000|2021-08-11 14:12:00|972|971.6|972.2|972|972.4|972|972|971.6|3141
1628691140000|2021-08-11 14:12:20|972.4|971.8|972.2|971.8|972.4|972|972|971.8|11110
1628691150000|2021-08-11 14:12:30|972||972||972||972||0
1628691170000|2021-08-11 14:12:50|972.2|972|972.4|972.2|972.4|972.2|972.2|972|71
1628691200000|2021-08-11 14:13:20|||||||||19
1628691210000|2021-08-11 14:13:30|||||||||5420
1628691220000|2021-08-11 14:13:40|972.2|972|972.4|972|972.4|972|972.2|971.8|954
1628691280000|2021-08-11 14:14:40|972.2||972.2||972.2||972.2||0
1628691290000|2021-08-11 14:14:50|972.4|971.8|971.8|971.6|972.4|971.8|971.6|971.4|6413
1628691300000|2021-08-11 14:15:00|971.6|971.4|971.4|971.2|971.8|971.6|971.4|971.2|1115
1628691310000|2021-08-11 14:15:10|||||||||237
1628691320000|2021-08-11 14:15:20|971.6|971.4|971.2|971|971.6|971.4|971.2|970.8|4966
1628691330000|2021-08-11 14:15:30|971.4|970.8|971.4|971|971.4|971|971.4|970.8|0
1628691340000|2021-08-11 14:15:40|971.2|970.8|970.6|970.2|971.2|970.8|970.4|970.2|8982
1628691350000|2021-08-11 14:15:50|970.4||970.6||970.6||970.4||19
1628691360000|2021-08-11 14:16:00|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.2|8872
1628691370000|2021-08-11 14:16:10|970.6|970.2|970.6|970.2|970.6|970.2|970.4|970.2|2078
1628691380000|2021-08-11 14:16:20|970.8|970.4|970.6|970.2|970.8|970.4|970.6|970.2|200
1628691390000|2021-08-11 14:16:30|970.8||970.6||970.8||970.6||943
1628691400000|2021-08-11 14:16:40|970.4||970.4||970.4||970.4||0
1628691410000|2021-08-11 14:16:50|970.2|970|970.2|969.8|970.2|970|970|969.8|6237
1628691420000|2021-08-11 14:17:00||970||969.8||970||969.8|1657
1628691430000|2021-08-11 14:17:10|970.4|970|970.4|970|970.4|970.2|970.4|970|197
1628691440000|2021-08-11 14:17:20|970.2|969.8|970|969.8|970.2|969.8|970|969.8|895
1628691450000|2021-08-11 14:17:30|970.2|970|970.2|969.8|970.2|970|970.2|969.8|2154
1628691470000|2021-08-11 14:17:50|970.4|970|970.2|970|970.4|970.2|970.2|969.8|16601
1628691480000|2021-08-11 14:18:00|970.4|970.2|970.8|970.4|970.8|970.6|970.4|970|2237
1628691490000|2021-08-11 14:18:10|970.6|970.6|970.8|970.6|970.8|970.6|970.6|970.6|500
1628691500000|2021-08-11 14:18:20|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|5715
1628691510000|2021-08-11 14:18:30|971|970.6|971|970.6|971|970.8|971|970.6|754
1628691520000|2021-08-11 14:18:40|971.2|970.8|971.2|971|971.2|971|971.2|970.8|31
1628691530000|2021-08-11 14:18:50|971|970.8|971.2|970.8|971.2|970.8|971|970.8|28
1628691540000|2021-08-11 14:19:00|971|970.6|970.8|970.6|971.2|970.6|970.8|970.6|5005
1628691550000|2021-08-11 14:19:10|971|970.8|971|970.6|971|970.8|971|970.6|847
1628691560000|2021-08-11 14:19:20|971.2|970.8|971.2|970.8|971.2|971|971|970.6|815
1628691570000|2021-08-11 14:19:30|971|971|971.2|970.8|971.2|971|971|970.8|285
1628691590000|2021-08-11 14:19:50|971.4|971|971.4|971|971.6|971.2|971.4|971|591
1628691600000|2021-08-11 14:20:00|||||||||100
1628691610000|2021-08-11 14:20:10|||||||||285
1628691620000|2021-08-11 14:20:20|971.6|971.2|971.8|971.4|971.8|971.6|971.6|971|3982
1628691630000|2021-08-11 14:20:30|971.6||971.8||971.8||971.6||0
1628691640000|2021-08-11 14:20:40|971.6|971.2|971.4|971|971.6|971.2|971.4|971|6874
1628691650000|2021-08-11 14:20:50|971.2|970.8|971.6|971.2|971.6|971.2|971|970.6|5203
1628691660000|2021-08-11 14:21:00|971.4||971.4||971.4||971.4||100
1628691670000|2021-08-11 14:21:10|971.2|971|971.6|971.2|971.6|971.2|971.2|971|2714
1628691680000|2021-08-11 14:21:20|971.4|971|971.4|971|971.4|971|971.2|971|149
1628691690000|2021-08-11 14:21:30|971.2|970.8|971.2|970.8|971.2|970.8|971|970.8|839
1628691710000|2021-08-11 14:21:50|971|970.6|970.6|970.2|971|970.6|970.4|970|5630
1628691720000|2021-08-11 14:22:00|970.4|970|970.2|970|970.6|970.2|970.2|969.8|2561
1628691730000|2021-08-11 14:22:10||969.8||969.8||969.8||969.8|100
1628691760000|2021-08-11 14:22:40|970||970.2||970.2||970||0
1628691770000|2021-08-11 14:22:50|970|969.6|969.8|969.4|970|969.6|969.6|969.4|9403
1628691780000|2021-08-11 14:23:00|970|969.6|970|969.6|970|969.8|970|969.6|5972
1628691800000|2021-08-11 14:23:20|970.2|969.8|970.2|969.8|970.2|970|970.2|969.8|2089
1628691810000|2021-08-11 14:23:30|||||||||582
1628691820000|2021-08-11 14:23:40|970|970|970.2|969.8|970.2|970|970|969.8|1048
1628691840000|2021-08-11 14:24:00|970|969.6|969.8|969.6|970.2|969.8|969.8|969.6|5770
1628691850000|2021-08-11 14:24:10|970|969.8|970.2|969.8|970.2|969.8|970|969.6|706
1628691860000|2021-08-11 14:24:20|970|969.6|970.2|969.8|970.2|969.8|969.8|969.6|6536
1628691870000|2021-08-11 14:24:30|970.4|970|970.4|970|970.4|970.2|970.2|970|20179
1628691880000|2021-08-11 14:24:40|970.2|969.8|969.6|969.2|970.2|969.8|969.4|969|14124
1628691890000|2021-08-11 14:24:50|969.8|969.4|969.2|968.8|969.8|969.6|969|968.8|26522
1628691900000|2021-08-11 14:25:00|969.4|969|969.4|969|969.4|969.2|968.8|968.6|24911
1628691910000|2021-08-11 14:25:10|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969|4861
1628691920000|2021-08-11 14:25:20|969.6|969.2|969.4|969|969.8|969.2|969.4|969|2407
1628691930000|2021-08-11 14:25:30|969.2|968.8|969|968.6|969.2|968.8|969|968.6|14117
1628691940000|2021-08-11 14:25:40|969.2|968.8|968.8|968.4|969.2|968.8|968.6|968.4|2519
1628691950000|2021-08-11 14:25:50|969|968.6|969.2|968.8|969.2|968.8|969|968.6|607
1628691960000|2021-08-11 14:26:00|969.4|969|969.2|968.8|969.6|969.4|969.2|968.8|4366
1628691980000|2021-08-11 14:26:20|969.4|969|969.4|969|969.4|969.2|969.4|969|2074
1628691990000|2021-08-11 14:26:30|969.2|968.8|969.2|968.8|969.2|968.8|969|968.8|1143
1628692010000|2021-08-11 14:26:50|969|968.6|968.8|968.4|969|968.6|968.6|968.2|3486
1628692020000|2021-08-11 14:27:00|968.6|968.2|968.6|968|968.6|968.2|968.4|968|0
1628692030000|2021-08-11 14:27:10||968.2||968.2||968.2||968.2|0
1628692040000|2021-08-11 14:27:20|968.4|968|968.4|968|968.4|968|968.4|968|16
1628692060000|2021-08-11 14:27:40|968.6|968.2|968.8|968.4|968.8|968.6|968.6|968.2|1872
1628692070000|2021-08-11 14:27:50|969|968.6|969.2|968.6|969.2|968.8|969|968.6|5602
1628692080000|2021-08-11 14:28:00|969|968.4|968.8|968.4|969|968.4|968.6|968.4|2554
1628692090000|2021-08-11 14:28:10|969|968.6|969.2|968.6|969.2|968.6|969|968.4|371
1628692100000|2021-08-11 14:28:20|969|968.8|969|968.8|969|968.8|969|968.8|293
1628692110000|2021-08-11 14:28:30|||||||||218
1628692120000|2021-08-11 14:28:40|968.8|968.6|968.8|968.4|968.8|968.6|968.6|968.4|6334
1628692140000|2021-08-11 14:29:00|969|968.6|969|968.8|969|968.8|968.8|968.6|1915
1628692150000|2021-08-11 14:29:10|||||||||450
1628692160000|2021-08-11 14:29:20|969.2|969|969.2|968.8|969.2|969|969.2|968.8|3560
1628692190000|2021-08-11 14:29:50|969.4|969|969.6|969.2|969.6|969.2|969.4|968.8|2304
1628692200000|2021-08-11 14:30:00|969.4||969.6||969.6||969.4||0
1628692210000|2021-08-11 14:30:10|969.4|969|969.4|969|969.6|969.2|969.2|969|4886
1628692230000|2021-08-11 14:30:30|969.6|969.2|970|969.8|970|969.8|969.6|969|7191
1628692240000|2021-08-11 14:30:40|969.8|969.6|970|969.6|970|969.6|969.8|969.6|1015
1628692250000|2021-08-11 14:30:50|969.6|969.4|970|969.6|970|969.6|969.6|969.4|1189
1628692260000|2021-08-11 14:31:00|969.8|969.8|969.8|969.6|970|969.8|969.8|969.6|0
1628692270000|2021-08-11 14:31:10|970||970||970||970||19
1628692300000|2021-08-11 14:31:40|||||||||291
1628692310000|2021-08-11 14:31:50|969.8|969.4|969.8|969.4|970|969.4|969.6|969.2|1759
1628692330000|2021-08-11 14:32:10|970|969.6|969.8|969.6|970|969.6|969.8|969.6|0
1628692350000|2021-08-11 14:32:30|969.6|969.4|970|969.6|970|969.6|969.6|969.4|2353
1628692370000|2021-08-11 14:32:50|969.8|969.4|969.2|968.8|969.8|969.4|968.8|968.6|16451
1628692390000|2021-08-11 14:33:10|969|968.6|968.8|968.4|969|968.6|968.6|968.4|174
1628692410000|2021-08-11 14:33:30|968.6|968.2|968.6|968.2|968.8|968.2|968.4|968.2|4475
1628692420000|2021-08-11 14:33:40|||||||||600
1628692430000|2021-08-11 14:33:50|||||||||19
1628692460000|2021-08-11 14:34:20||968.4||968.4||968.4||968.4|642
1628692470000|2021-08-11 14:34:30||968.2||968.4||968.4||968.2|619
1628692480000|2021-08-11 14:34:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.4|1849
1628692500000|2021-08-11 14:35:00|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|1760
1628692510000|2021-08-11 14:35:10|968.4|968.2|968.2|968|968.6|968.2|968.2|968|6178
1628692560000|2021-08-11 14:36:00|968.4|967.8|968.4|968.2|968.4|968.2|967.8|967.6|16224
1628692580000|2021-08-11 14:36:20|968.2|968|968.6|968.2|968.6|968.4|968.2|968|4935
1628692590000|2021-08-11 14:36:30||968.4||968.4||968.4||968.4|124
1628692600000|2021-08-11 14:36:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|1121
1628692610000|2021-08-11 14:36:50|969|968.8|969|968.6|969.2|968.8|969|968.6|3349
1628692630000|2021-08-11 14:37:10|968.8|968.4|968.6|968.4|969|968.4|968.6|968.4|4404
1628692640000|2021-08-11 14:37:20|968.8|968.6|969|968.6|969|968.6|968.8|968.4|2931
1628692650000|2021-08-11 14:37:30|968.8|968.4|969|968.6|969|968.6|968.8|968.4|0
1628692660000|2021-08-11 14:37:40|968.8|968.4|968.8|968.6|969|968.6|968.8|968.4|1
1628692680000|2021-08-11 14:38:00|968.6|968.4|968.4|968|968.8|968.4|968.4|968|1493
1628692690000|2021-08-11 14:38:10|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968.2|1137
1628692700000|2021-08-11 14:38:20|968.6||968.8||968.8||968.6||288
1628692720000|2021-08-11 14:38:40|969|968.6|969.2|969|969.4|969|969|968.6|11485
1628692730000|2021-08-11 14:38:50|969|968.8|969|968.8|969|968.8|969|968.8|734
1628692740000|2021-08-11 14:39:00|969.2|968.6|968.8|968.4|969.2|968.6|968.6|968.4|8177
1628692750000|2021-08-11 14:39:10|968.6|968.6|968.8|968.4|968.8|968.6|968.4|968.2|2556
1628692800000|2021-08-11 14:40:00||968.6||968.6||968.6||968.6|2291
1628692810000|2021-08-11 14:40:10|968.6|968.4|968.6|968.2|968.6|968.4|968.4|968|3916
1628692820000|2021-08-11 14:40:20|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1628692840000|2021-08-11 14:40:40||968.6||968.6||968.6||968.6|1287
1628692850000|2021-08-11 14:40:50|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|90
1628692870000|2021-08-11 14:41:10|969|968.6|969|968.8|969|968.8|969|968.6|915
1628692880000|2021-08-11 14:41:20|968.8|968.6|968.8|968.6|969|968.6|968.8|968.4|10
1628692900000|2021-08-11 14:41:40|969|968.8|969|968.8|969|968.8|969|968.6|839
1628692930000|2021-08-11 14:42:10|968.8|968.6|969|968.8|969|968.8|968.8|968.6|3224
1628692960000|2021-08-11 14:42:40|968.8|968.6|969|968.6|969|968.6|968.8|968.6|4171
1628692970000|2021-08-11 14:42:50|||||||||3238
1628692980000|2021-08-11 14:43:00||968.8||968.8||968.8||968.8|0
1628693010000|2021-08-11 14:43:30|968.8|968.6|968.8|968.6|968.8|968.8|968.8|968.6|2115
1628693020000|2021-08-11 14:43:40|969|968.8|969|968.6|969|968.8|968.8|968.6|12324
1628693060000|2021-08-11 14:44:20|969.2|968.8|969.4|969|969.4|969.2|969.2|968.8|6121
1628693070000|2021-08-11 14:44:30||969.2||969.2||969.2||969.2|1842
1628693100000|2021-08-11 14:45:00|969.6|969.4|969.6|969.2|969.8|969.6|969.6|969.2|5070
1628693110000|2021-08-11 14:45:10||969.4||969.4||969.4||969.4|0
1628693120000|2021-08-11 14:45:20|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|639
1628693130000|2021-08-11 14:45:30|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|2150
1628693150000|2021-08-11 14:45:50||969.2||969.2||969.2||969.2|973
1628693220000|2021-08-11 14:47:00|969.8|969.4|969.4|969.2|969.8|969.4|969.4|969.2|2451
1628693230000|2021-08-11 14:47:10|969.2|969|969.6|969.2|969.6|969.2|969.2|969|8050
1628693240000|2021-08-11 14:47:20|969.8|969.4|969.8|969.6|970|969.6|969.6|969.4|3988
1628693260000|2021-08-11 14:47:40|969.6|969.4|969.8|969.4|969.8|969.4|969.4|969.2|412
1628693270000|2021-08-11 14:47:50||969.6||969.6||969.6||969.4|176
1628693290000|2021-08-11 14:48:10|969.6|969.4|969.4|969.2|969.6|969.4|969.4|969.2|2701
1628693300000|2021-08-11 14:48:20|969.2|969|969.2|969|969.2|969|969.2|969|8600
1628693310000|2021-08-11 14:48:30||968.8||968.8||968.8||968.8|0
1628693320000|2021-08-11 14:48:40|969|968.6|969.2|969|969.2|969|968.8|968.6|5866
1628693340000|2021-08-11 14:49:00|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|10616
1628693350000|2021-08-11 14:49:10||969||969||969||969|10
1628693370000|2021-08-11 14:49:30|969.2|968.8|969|968.6|969.2|968.8|969|968.6|3060
1628693380000|2021-08-11 14:49:40|968.8|968.4|968.8|968.6|968.8|968.6|968.6|968.4|24
1628693390000|2021-08-11 14:49:50||968.4||968.4||968.4||968.4|0
1628693400000|2021-08-11 14:50:00|968.6||968.6||968.8||968.6||351
1628693410000|2021-08-11 14:50:10|968.4|968.2|968.4|968.2|968.6|968.4|968.4|968.2|1563
1628693420000|2021-08-11 14:50:20|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|2952
1628693430000|2021-08-11 14:50:30|968.8|968.6|968.8|968.4|968.8|968.6|968.6|968.4|1752
1628693440000|2021-08-11 14:50:40|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|0
1628693470000|2021-08-11 14:51:10|968.4|968|967.8|967.6|968.6|968|967.8|967.4|6188
1628693480000|2021-08-11 14:51:20|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|0
1628693490000|2021-08-11 14:51:30|967.8||967.8||967.8||967.8||806
1628693500000|2021-08-11 14:51:40||967.6||967.6||967.6||967.6|0
1628693510000|2021-08-11 14:51:50|968|967.8|968.2|968|968.2|968|968|967.8|4229
1628693520000|2021-08-11 14:52:00||967.8||968||968||967.8|0
1628693530000|2021-08-11 14:52:10|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|3532
1628693540000|2021-08-11 14:52:20|968.2|968|968.4|968.2|968.4|968.2|968.2|968|10311
1628693560000|2021-08-11 14:52:40|968.2|968|968.2|968|968.2|968|968.2|968|0
1628693570000|2021-08-11 14:52:50|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|4078
1628693590000|2021-08-11 14:53:10|968.6||968.4||968.6||968.4||748
1628693600000|2021-08-11 14:53:20|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|200
1628693610000|2021-08-11 14:53:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|2839
1628693630000|2021-08-11 14:53:50|968.2|968|968.4|968|968.4|968|968.2|968|722
1628693680000|2021-08-11 14:54:40||968.2||968.2||968.2||968.2|0
1628693690000|2021-08-11 14:54:50|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.2|60
1628693730000|2021-08-11 14:55:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|6433
1628693740000|2021-08-11 14:55:40|968.6||968.4||968.6||968.4||0
1628693750000|2021-08-11 14:55:50|968.6||968.4||968.6||968.4||0
1628693760000|2021-08-11 14:56:00|968.2|968|968.4|968|968.4|968|968.2|968|1441
1628693770000|2021-08-11 14:56:10||968.2||968.2||968.2||968.2|2500
1628693790000|2021-08-11 14:56:30|968.2|968|968.2|968|968.2|968|968.2|968|2467
1628693800000|2021-08-11 14:56:40|968.4||968.2||968.4||968.2||1614
1628693810000|2021-08-11 14:56:50|968|967.8|968.2|968|968.2|968|968|967.8|8109
1628693830000|2021-08-11 14:57:10|968.4||968.4||968.4||968.4||428
1628693840000|2021-08-11 14:57:20|||||||||19
1628693860000|2021-08-11 14:57:40||968.2||968.2||968.2||968|3742
1628693870000|2021-08-11 14:57:50|968.6||968.4||968.6||968.4||1142
1628693890000|2021-08-11 14:58:10|968.2|968|968.2|968|968.2|968|968.2|968|1487
1628693900000|2021-08-11 14:58:20|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968|951
1628693910000|2021-08-11 14:58:30|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|2596
1628693920000|2021-08-11 14:58:40|968.8|968.6|969|968.6|969|968.8|968.8|968.6|21844
1628693930000|2021-08-11 14:58:50|968.8|968.4|968.6|968.4|968.8|968.6|968.6|968.4|10298
1628693940000|2021-08-11 14:59:00|968.8|968.2|968.4|968.2|968.8|968.2|968.4|968.2|1109
1628693960000|2021-08-11 14:59:20|968.2|968|968.4|968|968.4|968|968.2|968|1438
1628693990000|2021-08-11 14:59:50|968.2||968.2||968.4||968.2||19
1628694000000|2021-08-11 15:00:00|968.4|968.2|968.4|968|968.4|968.2|968.4|968|3102
1628694080000|2021-08-11 15:01:20|968.2|967.8|968.2|968|968.4|968|968|967.8|9147
1628694090000|2021-08-11 15:01:30|968.4|968.2|968.6|968.2|968.6|968.4|968.4|968.2|4030
1628694100000|2021-08-11 15:01:40|968.8|968.4|969|968.6|969|968.6|968.8|968.4|849
1628694110000|2021-08-11 15:01:50|968.8||968.8||969||968.8||971
1628694120000|2021-08-11 15:02:00|969||968.8||969||968.8||0
1628694130000|2021-08-11 15:02:10|968.6|968.4|968.8|968.6|968.8|968.6|968.6|968.4|2147
1628694150000|2021-08-11 15:02:30|||||||||17
1628694160000|2021-08-11 15:02:40|||||||||2620
1628694170000|2021-08-11 15:02:50|969|968.4|968.6|968.2|969|968.4|968.4|968.2|4341
1628694180000|2021-08-11 15:03:00|968.4|968|968.4|968|968.4|968|968.4|968|2150
1628694190000|2021-08-11 15:03:10|968.2|967.8|968.2|968|968.4|968|968.2|967.8|0
1628694200000|2021-08-11 15:03:20|968.4|967.8|968|967.6|968.4|967.8|968|967.6|0
1628694210000|2021-08-11 15:03:30|968.2|967.8|968|967.8|968.2|968|968|967.8|7607
1628694220000|2021-08-11 15:03:40|968.2|968|968.2|968|968.2|968|968.2|968|1209
1628694230000|2021-08-11 15:03:50|||||||||723
1628694240000|2021-08-11 15:04:00||967.8||967.8||967.8||967.8|1
1628694250000|2021-08-11 15:04:10|968|967.6|968.2|967.8|968.2|968|968|967.6|807
1628694260000|2021-08-11 15:04:20||968||968||968||968|0
1628694280000|2021-08-11 15:04:40|||||||||2242
1628694290000|2021-08-11 15:04:50|968.4|968.2|968.6|968.4|968.6|968.4|968.4|968.2|10808
1628694300000|2021-08-11 15:05:00||968.2||968.4||968.4||968.2|51
1628694310000|2021-08-11 15:05:10|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|1297
1628694320000|2021-08-11 15:05:20|968.8|968.4|968.8|968.4|968.8|968.6|968.6|968.4|2433
1628694340000|2021-08-11 15:05:40|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968.2|3002
1628694350000|2021-08-11 15:05:50|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|1093
1628694360000|2021-08-11 15:06:00||968.2||968.4||968.4||968.2|0
1628694370000|2021-08-11 15:06:10||968.2||968.2||968.4||968.2|2318
1628694380000|2021-08-11 15:06:20||968.4||968.4||968.4||968.4|2732
1628694390000|2021-08-11 15:06:30|||||||||2121
1628694400000|2021-08-11 15:06:40|968.4|968.2|968.6|968.2|968.6|968.4|968.4|968.2|2768
1628694410000|2021-08-11 15:06:50|968.4|968|968.4|968|968.4|968|968.4|968|9473
1628694430000|2021-08-11 15:07:10|||||||||19
1628694440000|2021-08-11 15:07:20|968.2|968.2|968.4|968|968.4|968.2|968.2|968|8635
1628694450000|2021-08-11 15:07:30|968.2|968.2|968.4|968|968.4|968.2|968.2|968|2752
1628694460000|2021-08-11 15:07:40||968.2||968||968.2||968|2780
1628694470000|2021-08-11 15:07:50||968.2||968||968.2||968|0
1628694490000|2021-08-11 15:08:10|968.2|967.8|968|967.6|968.4|967.8|968|967.6|13049
1628694500000|2021-08-11 15:08:20|||||||||2000
1628694510000|2021-08-11 15:08:30|968.2|967.8|968.2|967.8|968.4|968|968|967.6|39490
1628694520000|2021-08-11 15:08:40|968|967.6|967.6|967.4|968|967.6|967.6|967.4|11840
1628694530000|2021-08-11 15:08:50|||||||||954
1628694540000|2021-08-11 15:09:00|967.4|967.2|967.4|967.2|967.6|967.2|967.4|967|1487
1628694550000|2021-08-11 15:09:10|||||||||1476
1628694560000|2021-08-11 15:09:20|967.2|967|967.2|966.8|967.2|967|967|966.8|3959
1628694570000|2021-08-11 15:09:30|967|966.6|966.8|966.4|967|966.6|966.8|966.4|16355
1628694580000|2021-08-11 15:09:40|967|966.6|966.8|966.4|967|966.6|966.8|966.4|3370
1628694590000|2021-08-11 15:09:50|967|966.6|967|966.6|967|966.8|966.8|966.6|6825
1628694610000|2021-08-11 15:10:10|966.8||967||967||966.8||0
1628694620000|2021-08-11 15:10:20|966.8|966.8|967|966.8|967|966.8|966.8|966.8|462
1628694630000|2021-08-11 15:10:30|||||||||455
1628694650000|2021-08-11 15:10:50|967.2|967|967.2|966.8|967.2|967|967.2|966.8|13114
1628694660000|2021-08-11 15:11:00|967|967|967.2|967|967.2|967|967|967|2816
1628694670000|2021-08-11 15:11:10|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|961
1628694700000|2021-08-11 15:11:40|967.2|967|967.2|967|967.2|967|967.2|967|4730
1628694720000|2021-08-11 15:12:00|967|966.8|967|966.8|967|966.8|967|966.6|3457
1628694730000|2021-08-11 15:12:10|967.2|967|967.2|967|967.2|967|967|967|4345
1628694740000|2021-08-11 15:12:20|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967|6309
1628694750000|2021-08-11 15:12:30|967.6|967|967.4|967|967.6|967|967.4|967|0
1628694780000|2021-08-11 15:13:00|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967.2|1343
1628694790000|2021-08-11 15:13:10|967.4||967.6||967.6||967.4||0
1628694800000|2021-08-11 15:13:20|967.4|967.4|967.6|967.4|967.6|967.4|967.4|967.4|9626
1628694820000|2021-08-11 15:13:40|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|23722
1628694830000|2021-08-11 15:13:50|967.8||967.8||967.8||967.8||1602
1628694840000|2021-08-11 15:14:00|967.6|967.2|967.6|967.4|967.6|967.4|967.4|967.2|3462
1628694860000|2021-08-11 15:14:20|||||||||182
1628694870000|2021-08-11 15:14:30|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|1809
1628694880000|2021-08-11 15:14:40|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|0
1628694900000|2021-08-11 15:15:00|967.6|967.4|967.4|967.2|967.6|967.4|967.4|967.2|11283
1628694910000|2021-08-11 15:15:10|||||||||2677
1628694930000|2021-08-11 15:15:30|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|363
1628694940000|2021-08-11 15:15:40|967.4|967.2|967.4|967.2|967.4|967.4|967.4|967.2|2415
1628694950000|2021-08-11 15:15:50|967.2|967|967.4|967|967.4|967|967.2|967|2318
1628694960000|2021-08-11 15:16:00||967.2||967.2||967.2||967.2|102
1628694970000|2021-08-11 15:16:10|967.2|967|967.4|967|967.4|967|967.2|967|5017
1628694980000|2021-08-11 15:16:20|967.2|967.2|967.4|967.2|967.4|967.2|967.2|967|1199
1628694990000|2021-08-11 15:16:30|||||||||2418
1628695010000|2021-08-11 15:16:50||967||967.2||967.2||967|200
1628695020000|2021-08-11 15:17:00|||||||||22
1628695030000|2021-08-11 15:17:10|967.2|967|967.8|967.4|967.8|967.4|967.2|967|14539
1628695040000|2021-08-11 15:17:20|968|967.6|968|967.8|968|967.8|967.8|967.6|4587
1628695050000|2021-08-11 15:17:30|967.8|967.6|968|967.6|968|967.6|967.8|967.6|8828
1628695060000|2021-08-11 15:17:40|||||||||128
1628695070000|2021-08-11 15:17:50|968.2|967.8|968|967.6|968.2|968|967.8|967.6|7721
1628695080000|2021-08-11 15:18:00|967.8|967.8|968|967.8|968|967.8|967.8|967.8|1835
1628695090000|2021-08-11 15:18:10|968.2|968|968.2|967.8|968.2|968|968.2|967.8|3518
1628695100000|2021-08-11 15:18:20||968||967.8||968||967.8|683
1628695110000|2021-08-11 15:18:30||968||967.8||968||967.8|1420
1628695120000|2021-08-11 15:18:40|||||||||825
1628695140000|2021-08-11 15:19:00|968|968|968.2|967.8|968.2|968|968|967.8|4692
1628695160000|2021-08-11 15:19:20|||||||||29
1628695170000|2021-08-11 15:19:30|||||||||643
1628695180000|2021-08-11 15:19:40|968|967.6|968.2|968|968.2|968|967.8|967.6|17975
1628695190000|2021-08-11 15:19:50|968.4|968.2|968.2|968|968.4|968.2|968|967.8|11243
1628751660000|2021-08-12 07:01:00|968|962.4|967.2|966.2|968|967|965.4|962.4|50090
1628751670000|2021-08-12 07:01:10|967|965.8|966.8|965.6|967|966.4|966.4|965.4|5661
1628751680000|2021-08-12 07:01:20|966.6|965.8|967.4|966.4|967.6|967|966.6|965.8|2150
1628751690000|2021-08-12 07:01:30|967.6|966.6|968.4|967.6|969|968.4|967.6|966.6|8716
1628751700000|2021-08-12 07:01:40|968.6|968|966.2|965.4|969|968.2|966.2|965.4|16104
1628751710000|2021-08-12 07:01:50|966|965.6|966.2|965.4|966.2|966|965.8|965.4|6708
1628751720000|2021-08-12 07:02:00|966.4|965.6|967.8|967|968.4|967.4|966.4|965.6|10541
1628751730000|2021-08-12 07:02:10|968|967.2|967.4|967|969|968.2|967.4|967|4823
1628751740000|2021-08-12 07:02:20|967.6|967.2|968.8|968|968.8|968|967.6|967.2|1271
1628751750000|2021-08-12 07:02:30|969|968.2|969.4|968.6|969.4|968.6|969|968.2|1923
1628751760000|2021-08-12 07:02:40|969.2||969||969.2||969||0
1628751770000|2021-08-12 07:02:50|969.2|968.8|969.8|969|969.8|969|969.2|968.8|4336
1628751780000|2021-08-12 07:03:00|970|969.2|970|969.2|970|969.2|970|969.2|0
1628751790000|2021-08-12 07:03:10|970.2|969.4|970.6|970|970.6|970|970.2|969.4|11160
1628751800000|2021-08-12 07:03:20|970.8|970.2|971.4|970.4|971.4|970.4|970.8|970.2|2026
1628751810000|2021-08-12 07:03:30||970.8||971||971||970.8|0
1628751820000|2021-08-12 07:03:40|971.2|970.8|970.4|969.6|971.4|970.8|970.4|969.4|20022
1628751830000|2021-08-12 07:03:50|970.2|969.2|969.2|968.6|970.2|969.2|969.2|968.4|2871
1628751840000|2021-08-12 07:04:00|969.4|968.8|970.8|969.8|970.8|969.8|969.2|968.6|11784
1628751860000|2021-08-12 07:04:20|970.6|969.6|970.2|969.4|970.6|969.6|970.2|969.4|0
1628751890000|2021-08-12 07:04:50|970|969.2|969.6|969|970|969.2|969.6|969|2524
1628751900000|2021-08-12 07:05:00|969.8|969.2|971.2|970.4|971.2|970.4|969.8|969|3450
1628751910000|2021-08-12 07:05:10|971.4|970.6|971.4|970.8|971.4|970.8|971.4|970.6|0
1628751920000|2021-08-12 07:05:20|971.2|970.6|971.2|970.6|971.4|971|971|970.4|18530
1628751930000|2021-08-12 07:05:30|971.4|970.8|971.4|970.8|971.4|971|971.2|970.6|1300
1628751940000|2021-08-12 07:05:40|971.2|971|971.8|971.4|971.8|971.4|971.2|970.8|6640
1628751950000|2021-08-12 07:05:50|971.6|971|971.6|970.8|971.6|971|971.6|970.8|197
1628751960000|2021-08-12 07:06:00|971.4|970.6|970.4|969.8|971.4|970.6|970.4|969.8|7094
1628751970000|2021-08-12 07:06:10|970.6|970|971.6|971|972.2|971.4|970.6|970|5614
1628751980000|2021-08-12 07:06:20|971.2|970.8|971.4|970.6|971.6|970.8|971|970.2|2784
1628751990000|2021-08-12 07:06:30|971.6|970.8|971.6|970.8|972|971.2|971.4|970.8|1077
1628752000000|2021-08-12 07:06:40|971.4|970.6|971.2|970.6|971.4|970.6|971.2|970.6|0
1628752010000|2021-08-12 07:06:50|971.4|970.8|972.2|971.4|972.4|971.6|971.4|970.8|916
1628752020000|2021-08-12 07:07:00|972|971.2|971.8|971.2|972.2|971.6|971.8|971.2|2021
1628752030000|2021-08-12 07:07:10|972|971|971.6|970.8|972|971.4|971.6|970.8|6254
1628752040000|2021-08-12 07:07:20|971|971|972|971.6|972|971.6|971|970.8|8356
1628752050000|2021-08-12 07:07:30|972.2|971.8|972.4|972|972.4|972|972.2|971.8|78
1628752060000|2021-08-12 07:07:40|972.6|972.2|972.4|972|972.6|972.2|972.4|972|7069
1628752070000|2021-08-12 07:07:50|972.6|972.2|972.6|972|972.6|972.2|972.6|972|1537
1628752080000|2021-08-12 07:08:00||972.2||972.2||972.2||972.2|53
1628752100000|2021-08-12 07:08:20|972.4|972.4|972.2|971.6|972.4|972.4|972.2|971.6|13990
1628752110000|2021-08-12 07:08:30|972|971.4|971.4|971.2|972|971.4|971.4|970.8|1492
1628752120000|2021-08-12 07:08:40|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|2182
1628752130000|2021-08-12 07:08:50|971.4|971|971.6|971|971.6|971|971.2|970.8|6313
1628752140000|2021-08-12 07:09:00|971.4|970.8|971|970.6|971.4|970.8|970.8|970.6|6697
1628752150000|2021-08-12 07:09:10|971.2|970.8|972|971.2|972|971.4|971.2|970.8|9022
1628752160000|2021-08-12 07:09:20|971.8|971|971.6|971|971.8|971|971.4|971|425
1628752170000|2021-08-12 07:09:30|971.4|970.8|971|970.4|971.4|970.8|971|970.4|1412
1628752180000|2021-08-12 07:09:40|971.2|970.6|971.6|971|971.6|971|971.2|970.6|2654
1628752190000|2021-08-12 07:09:50||971.2||971||971.2||971|0
1628752200000|2021-08-12 07:10:00|971.4|971.2|970.4|969.8|971.4|971.2|970|969.8|6604
1628752210000|2021-08-12 07:10:10||970||970||970||970|0
1628752220000|2021-08-12 07:10:20|970.6|970.2|971|970.2|971|970.6|970.6|970|532
1628752230000|2021-08-12 07:10:30|970.8|970|970.6|970|970.8|970.4|970.4|969.8|0
1628752240000|2021-08-12 07:10:40|970.8|970.2|971|970.2|971.2|971|970.8|970|4616
1628752250000|2021-08-12 07:10:50|970.8|970|970.8|970.2|971|970.4|970.8|970|0
1628752260000|2021-08-12 07:11:00|970.6|970|970.2|969.6|970.6|970.2|970|969.6|1753
1628752270000|2021-08-12 07:11:10|970|969.4|970.6|970|970.6|970|969.8|969.4|3471
1628752300000|2021-08-12 07:11:40|970.8|970.2|971|970.4|971|970.4|970.8|970.2|1351
1628752330000|2021-08-12 07:12:10|970.8|970.2|970.2|969.8|970.8|970.2|970.2|969.6|3685
1628752350000|2021-08-12 07:12:30|970.4|970|970.6|970|970.6|970|970.4|969.8|67
1628752360000|2021-08-12 07:12:40|970.4|969.8|970.2|969.8|970.4|969.8|970.2|969.8|0
1628752380000|2021-08-12 07:13:00|970.4|970|970.4|969.8|970.4|970|970.4|969.8|1368
1628752390000|2021-08-12 07:13:10||970||969.8||970||969.8|0
1628752400000|2021-08-12 07:13:20|970.6|970|970.8|970.4|970.8|970.4|970.6|969.8|3339
1628752410000|2021-08-12 07:13:30|971|970.2|971|970.4|971.2|970.6|971|970.2|900
1628752420000|2021-08-12 07:13:40|970.8|970.2|970.8|970.2|970.8|970.2|970.4|970|1
1628752440000|2021-08-12 07:14:00|970.6|970|970.4|970|970.6|970|970.4|970|258
1628752450000|2021-08-12 07:14:10|970.2|969.8|970.6|970|970.6|970.2|970.2|969.8|355
1628752460000|2021-08-12 07:14:20|970.8|970.2|970.6|970|971|970.6|970.6|970|302
1628752470000|2021-08-12 07:14:30|970.4||970.4||970.4||970.4||0
1628752490000|2021-08-12 07:14:50|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|2352
1628752500000|2021-08-12 07:15:00|970.4|970|970.4|970|970.4|970|970|969.8|9470
1628752520000|2021-08-12 07:15:20|970.6|970.2|970.6|970.2|970.8|970.6|970.6|970.2|3508
1628752550000|2021-08-12 07:15:50|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|65
1628752560000|2021-08-12 07:16:00|970.6|970.2|970.4|970|970.6|970.2|970.4|970|4574
1628752570000|2021-08-12 07:16:10|970.2||970.2||970.2||970.2||1826
1628752580000|2021-08-12 07:16:20|||||||||1121
1628752590000|2021-08-12 07:16:30|970.4|970.2|970.8|970.4|970.8|970.6|970.4|970.2|3050
1628752610000|2021-08-12 07:16:50|970.6|970.2|970.4|970|970.6|970.2|970.2|970|14118
1628752620000|2021-08-12 07:17:00|970.2|969.8|970.4|970.2|970.4|970.2|970|969.8|2404
1628752630000|2021-08-12 07:17:10|970.6|970.4|971|970.6|971|970.8|970.6|970.4|7516
1628752640000|2021-08-12 07:17:20|971.2|970.8|971.2|971|971.2|971|971.2|970.6|6462
1628752650000|2021-08-12 07:17:30|971|970.8|971.2|970.6|971.2|970.8|971|970.6|383
1628752660000|2021-08-12 07:17:40|971.4|970.8|971.6|971.2|972|971.6|971.4|970.6|18028
1628752670000|2021-08-12 07:17:50|971.4|971.4|971|970.6|971.6|971.4|971|970.6|4338
1628752680000|2021-08-12 07:18:00|971.2|970.8|971.8|971.4|971.8|971.6|971|970.6|6704
1628752690000|2021-08-12 07:18:10||971.2||971.4||971.4||971.2|0
1628752700000|2021-08-12 07:18:20|971.6|971.2|971.6|971.2|971.8|971.6|971.6|971|3521
1628752710000|2021-08-12 07:18:30||971.4||971.2||971.4||971.2|0
1628752730000|2021-08-12 07:18:50|971.4|971|971|970.8|971.6|971|971|970.6|11431
1628752740000|2021-08-12 07:19:00||970.6||970.6||970.6||970.6|0
1628752750000|2021-08-12 07:19:10|970.8|970.4|971.2|970.6|971.2|971|970.6|970.2|3092
1628752760000|2021-08-12 07:19:20|971|970.4|970.8|970.4|971|970.4|970.8|970.4|0
1628752770000|2021-08-12 07:19:30|970.6|970.6|971.6|971|971.8|971.4|970.6|970.2|7290
1628752780000|2021-08-12 07:19:40|971.4||971.4||971.4||971.4||340
1628752790000|2021-08-12 07:19:50|971.6|971.2|971.8|971.2|971.8|971.2|971.6|971.2|1191
1628752800000|2021-08-12 07:20:00|972|971.4|972.2|971.8|972.2|972|972|971.2|7506
1628752810000|2021-08-12 07:20:10||972||971.6||972||971.6|11598
1628752820000|2021-08-12 07:20:20|972|971.8|972.2|972|972.2|972|972|971.8|25
1628752840000|2021-08-12 07:20:40|972.4|972.2|972.6|972|972.6|972.2|972.4|972|15820
1628752850000|2021-08-12 07:20:50|972.4|972.2|972.4|972|972.8|972.4|972.2|972|15896
1628752860000|2021-08-12 07:21:00|972.2|972.2|972.6|972.4|972.6|972.4|972.2|972|39703
1628752870000|2021-08-12 07:21:10|972.8|972.6|973.4|973|973.6|973.2|972.6|972.2|16606
1628752880000|2021-08-12 07:21:20|973.2|972.8|972.8|972.6|973.2|972.8|972.4|972|15737
1628752890000|2021-08-12 07:21:30|973|972.8|973.4|973|973.4|973|973|972.8|1540
1628752900000|2021-08-12 07:21:40|973.2|972.8|973.2|972.6|973.2|973|973|972.6|2139
1628752910000|2021-08-12 07:21:50|973.4|972.8|973.8|973.6|973.8|973.6|973.4|972.8|4109
1628752920000|2021-08-12 07:22:00|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973|1113
1628752930000|2021-08-12 07:22:10|973.4|973|973.6|973|973.6|973|973.4|972.8|0
1628752940000|2021-08-12 07:22:20|973.4|973.2|973.6|973|973.6|973.2|973.4|973|122
1628752950000|2021-08-12 07:22:30|973.4|972.8|973|972.6|973.4|972.8|973|972.6|1183
1628752960000|2021-08-12 07:22:40|973.2|972.8|973.2|972.6|973.2|972.8|973.2|972.6|811
1628752970000|2021-08-12 07:22:50|973||973.2||973.2||973||0
1628752980000|2021-08-12 07:23:00|973|972.2|972.4|972|973|972.4|972.4|972|6579
1628752990000|2021-08-12 07:23:10|972.2|972.2|972.4|972|972.4|972.2|972.2|972|805
1628753000000|2021-08-12 07:23:20|972.2|971.8|972.2|971.6|972.4|971.8|972|971.6|1956
1628753010000|2021-08-12 07:23:30|972|971.8|972.4|972.2|972.4|972.2|972|971.8|2452
1628753020000|2021-08-12 07:23:40|972.6|972.4|973|972.4|973|972.4|972.6|972.4|1296
1628753030000|2021-08-12 07:23:50|972.8|972.2|972.4|972|972.8|972.2|972.4|972|0
1628753040000|2021-08-12 07:24:00|972.2|971.8|972|971.6|972.2|971.8|972|971.6|402
1628753050000|2021-08-12 07:24:10|971.8|971.4|971.6|971.2|972|971.4|971.4|971|538
1628753070000|2021-08-12 07:24:30|971.4|971|971.2|970.8|971.6|971|971.2|970.8|4723
1628753080000|2021-08-12 07:24:40|971|970.6|970.4|970|971|970.6|970.4|970|2471
1628753090000|2021-08-12 07:24:50|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.6|0
1628753100000|2021-08-12 07:25:00|970|970|970.4|969.8|970.4|970|970|969.8|2476
1628753110000|2021-08-12 07:25:10|970.6|970|970.8|970.4|970.8|970.4|970.6|970|1438
1628753120000|2021-08-12 07:25:20|971|970.6|971|970.6|971|970.6|970.8|970.6|1474
1628753130000|2021-08-12 07:25:30|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1628753140000|2021-08-12 07:25:40|970.6|970.6|971.6|971.2|971.6|971.2|970.6|970.6|2835
1628753150000|2021-08-12 07:25:50|971.4|971|971.2|971|971.6|971|971.2|971|1620
1628753160000|2021-08-12 07:26:00|970.8|970.8|971.6|971.4|971.6|971.4|970.8|970.6|4434
1628753170000|2021-08-12 07:26:10|971.4|971.2|971.4|971|971.4|971.2|971.4|971|2703
1628753190000|2021-08-12 07:26:30||971.2||971.2||971.2||971.2|0
1628753200000|2021-08-12 07:26:40||971||971||971||971|0
1628753210000|2021-08-12 07:26:50|971.2|970.8|971.4|971|971.4|971|971|970.6|2301
1628753220000|2021-08-12 07:27:00||970.8||971||971||970.8|0
1628753230000|2021-08-12 07:27:10|971.2|970.8|971|970.6|971.2|970.8|970.8|970.6|2928
1628753240000|2021-08-12 07:27:20|970.8|970.4|971|970.6|971|970.6|970.6|970.2|3351
1628753250000|2021-08-12 07:27:30|970.8|970.4|970.8|970.6|970.8|970.6|970.6|970.4|1306
1628753260000|2021-08-12 07:27:40|||||||||1045
1628753270000|2021-08-12 07:27:50|971|970.8|971.4|971|971.4|971|971|970.8|5405
1628753280000|2021-08-12 07:28:00|971.6|971.2|971.6|971.4|971.6|971.4|971.6|971.2|0
1628753290000|2021-08-12 07:28:10||971.2||971||971.2||971|127
1628753300000|2021-08-12 07:28:20|971.4|970.8|971|970.4|971.6|970.8|970.8|970.4|6997
1628753310000|2021-08-12 07:28:30|970.8|970.6|971|970.4|971|970.6|970.6|970.4|302
1628753320000|2021-08-12 07:28:40|971.2|970.6|971.4|970.8|971.4|970.8|971.2|970.6|2153
1628753340000|2021-08-12 07:29:00||971||971||971||970.8|0
1628753350000|2021-08-12 07:29:10||970.8||970.8||970.8||970.8|258
1628753360000|2021-08-12 07:29:20|971.2|970.6|970.6|970.4|971.2|970.8|970.6|970.4|8455
1628753370000|2021-08-12 07:29:30|||||||||811
1628753400000|2021-08-12 07:30:00||970.2||970||970.2||970|6285
1628753410000|2021-08-12 07:30:10|970.4|969.8|969.8|969.4|970.4|969.8|969.8|969.4|1832
1628753420000|2021-08-12 07:30:20|970|969.6|970|969.8|970|969.8|970|969.4|93
1628753430000|2021-08-12 07:30:30||969.6||969.6||969.6||969.4|814
1628753460000|2021-08-12 07:31:00||969.8||969.8||969.8||969.8|0
1628753470000|2021-08-12 07:31:10|969.8|969.6|969.2|969|970|969.6|968.8|968.4|52062
1628753480000|2021-08-12 07:31:20|969.4|969.2|969.4|969|969.4|969.2|969.4|969|1038
1628753490000|2021-08-12 07:31:30|969.2|968.8|969|968.4|969.4|969|969|968.4|6971
1628753500000|2021-08-12 07:31:40|969.2|968.6|969|968.8|969.2|969|969|968.4|3478
1628753510000|2021-08-12 07:31:50|969.2||969||969.2||969||44
1628753520000|2021-08-12 07:32:00||968.6||968.6||968.6||968.4|2533
1628753530000|2021-08-12 07:32:10||968.4||968.6||968.8||968.4|311
1628753550000|2021-08-12 07:32:30|969.2|968.8|969.6|969.2|969.6|969.2|969.2|968.6|6463
1628753560000|2021-08-12 07:32:40|969.4|969.4|969.2|969|969.4|969.4|969.2|969|5840
1628753570000|2021-08-12 07:32:50|969.4||969.4||969.4||969.4||2221
1628753580000|2021-08-12 07:33:00|969.2|968.8|969.2|968.6|969.4|968.8|969.2|968.6|3076
1628753590000|2021-08-12 07:33:10|969||969||969||969||111
1628753600000|2021-08-12 07:33:20|968.8|968.4|968.6|968|968.8|968.4|968.4|968|4415
1628753610000|2021-08-12 07:33:30|968.4|967.8|968.2|967.8|968.4|967.8|968.2|967.6|907
1628753620000|2021-08-12 07:33:40|968|967.6|967.8|967.4|968|967.6|967.8|967.4|118
1628753630000|2021-08-12 07:33:50|968|967.2|967.8|967.2|968|967.2|967.6|967.2|0
1628753650000|2021-08-12 07:34:10|968|967.4|968.4|968|968.6|968.2|968|967.4|7818
1628753660000|2021-08-12 07:34:20|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|805
1628753670000|2021-08-12 07:34:30||968||967.8||968||967.8|1121
1628753680000|2021-08-12 07:34:40|968.4|968|968.8|968.2|969|968.4|968.4|968|3653
1628753690000|2021-08-12 07:34:50|968.6|968|967.8|967.4|968.8|968.2|967.8|967.4|12565
1628753700000|2021-08-12 07:35:00|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|2000
1628753740000|2021-08-12 07:35:40|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.2|51563
1628753750000|2021-08-12 07:35:50|967.6|967.6|967.6|967.2|967.8|967.6|967.6|967.2|3356
1628753760000|2021-08-12 07:36:00|967.8|967.4|968|967.6|968|967.8|967.8|967.4|23799
1628753790000|2021-08-12 07:36:30|968.2|967.8|968.4|968.2|968.4|968.2|968.2|967.6|4200
1628753800000|2021-08-12 07:36:40|968.6|968|968.6|968.2|968.6|968.4|968.6|968|2076
1628753810000|2021-08-12 07:36:50|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.2|2115
1628753820000|2021-08-12 07:37:00||968.4||968.6||968.6||968.4|1047
1628753830000|2021-08-12 07:37:10|969|968.8|969|968.6|969|968.8|969|968.6|4425
1628753860000|2021-08-12 07:37:40|969.2|968.8|968.8|968.6|969.2|969|968.8|968.6|7091
1628753870000|2021-08-12 07:37:50|968.6|968.4|968.8|968.6|968.8|968.6|968.6|968.4|11397
1628753880000|2021-08-12 07:38:00|969|968.8|969.2|968.8|969.2|968.8|969|968.8|1132
1628753900000|2021-08-12 07:38:20|969|968.6|968.4|968.2|969|968.6|968.4|968.2|6026
1628753920000|2021-08-12 07:38:40|968|967.8|968|967.6|968|967.8|968|967.6|15440
1628753930000|2021-08-12 07:38:50|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|1093
1628753940000|2021-08-12 07:39:00|967.4|967|967.6|967.2|967.6|967.2|967.2|967|2942
1628753950000|2021-08-12 07:39:10|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.2|3657
1628753960000|2021-08-12 07:39:20|967.6|967.4|967.4|967|967.6|967.4|967.4|967|1200
1628753980000|2021-08-12 07:39:40|967.2|966.8|967|966.8|967.2|966.8|967|966.8|0
1628753990000|2021-08-12 07:39:50|966.8|966.6|967.4|967|967.4|967.2|966.8|966.6|3311
1628754000000|2021-08-12 07:40:00|967.6|967.2|968.4|968|968.4|968|967.6|967|6148
1628754030000|2021-08-12 07:40:30|968.6|968.2|969|968.6|969.2|968.6|968.6|968|857
1628754050000|2021-08-12 07:40:50|969.2||969.2||969.2||969.2||0
1628754070000|2021-08-12 07:41:10||968.8||969||969||968.8|9118
1628754080000|2021-08-12 07:41:20|969.4|969.2|969.4|969|969.4|969.2|969.4|969|40080
1628754090000|2021-08-12 07:41:30||969.2||969.2||969.2||969|0
1628754100000|2021-08-12 07:41:40|969.6|969|969.8|969.6|969.8|969.6|969.6|969|2614
1628754110000|2021-08-12 07:41:50|||||||||52
1628754120000|2021-08-12 07:42:00|969.6|969.4|970|969.6|970|969.6|969.6|969.2|15255
1628754130000|2021-08-12 07:42:10|969.8|969.4|969.4|968.8|970|969.4|969.2|968.8|4974
1628754150000|2021-08-12 07:42:30|969.2|968.6|968.8|968.4|969.2|968.6|968.8|968.4|1113
1628754160000|2021-08-12 07:42:40|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968.2|0
1628754170000|2021-08-12 07:42:50|968.4|968|968.6|968.4|968.6|968.4|968.4|968|892
1628754180000|2021-08-12 07:43:00|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|1796
1628754190000|2021-08-12 07:43:10||968.4||968.4||968.4||968.4|0
1628754210000|2021-08-12 07:43:30|968.6|968.2|968.4|968.2|968.8|968.2|968.2|967.8|4332
1628754220000|2021-08-12 07:43:40|968.2|968|968.2|967.8|968.2|968|968.2|967.8|0
1628754240000|2021-08-12 07:44:00|968.4|968|968.2|967.8|968.4|968|968.2|967.8|2834
1628754260000|2021-08-12 07:44:20|968|967.6|967.8|967.4|968.2|967.6|967.8|967.4|0
1628754290000|2021-08-12 07:44:50|968|967.6|968|967.4|968|967.8|968|967.4|1494
1628754300000|2021-08-12 07:45:00|967.8|967.2|967.6|967.2|968.2|967.8|967.4|967|9850
1628754310000|2021-08-12 07:45:10|967.4|967|967.6|967|967.6|967|967.4|967|0
1628754320000|2021-08-12 07:45:20|967.4|967.2|967.8|967.2|967.8|967.2|967.2|967.2|8268
1628754330000|2021-08-12 07:45:30|967.6|967|967.8|967.4|967.8|967.4|967.6|967|0
1628754350000|2021-08-12 07:45:50|968|967.6|968.2|967.8|968.2|967.8|968|967.6|3769
1628754370000|2021-08-12 07:46:10|968|967.6|967.6|967.4|968|967.6|967.6|967.4|5698
1628754380000|2021-08-12 07:46:20|967.8|967.6|968|967.8|968|967.8|967.8|967.4|1016
1628754390000|2021-08-12 07:46:30|968.2|968|968.2|967.8|968.6|968.2|968|967.8|1730
1628754400000|2021-08-12 07:46:40|968|967.6|968|967.4|968|967.6|967.8|967.4|480
1628754420000|2021-08-12 07:47:00||967.6||967.6||967.6||967.6|0
1628754430000|2021-08-12 07:47:10|968.2|967.8|968.6|968.2|968.8|968.2|968.2|967.8|2901
1628754480000|2021-08-12 07:48:00|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.2|1214
1628754490000|2021-08-12 07:48:10|969|968.8|969.2|969|969.2|969|969|968.6|4053
1628754500000|2021-08-12 07:48:20|969.4|969.2|969.6|969.2|969.8|969.2|969.4|969.2|6624
1628754510000|2021-08-12 07:48:30|969.4|969.4|969.4|969|969.4|969.4|969.4|969|1462
1628754520000|2021-08-12 07:48:40|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969.2|0
1628754530000|2021-08-12 07:48:50|969.8|969.2|970|969.6|970|969.8|969.8|969.2|640
1628754550000|2021-08-12 07:49:10|970.2|969.8|970|969.6|970.4|970|970|969.6|11723
1628754560000|2021-08-12 07:49:20|969.8|969.4|969.6|969|970|969.4|969.6|969|6987
1628754570000|2021-08-12 07:49:30||969.2||969.2||969.2||969|0
1628754580000|2021-08-12 07:49:40|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|3363
1628754590000|2021-08-12 07:49:50||969.2||969.2||969.2||969.2|0
1628754600000|2021-08-12 07:50:00|969.6|969|969.4|969|969.6|969|969.2|969|3390
1628754610000|2021-08-12 07:50:10|969.2|968.8|969|968.6|969.4|968.8|969|968.4|1118
1628754630000|2021-08-12 07:50:30|968.8|968.4|968.6|968.4|968.8|968.4|968.6|968.4|539
1628754640000|2021-08-12 07:50:40|968.8|968.6|969.4|968.8|969.4|968.8|968.8|968.6|936
1628754650000|2021-08-12 07:50:50||969||969.2||969.2||969|0
1628754660000|2021-08-12 07:51:00|969.6|969.4|969|968.8|969.6|969.4|969|968.6|809
1628754670000|2021-08-12 07:51:10|968.8|968.6|968.8|968.4|969|968.6|968.8|968.4|339
1628754690000|2021-08-12 07:51:30|968.6|968.6|968.8|968.4|968.8|968.6|968.6|968.4|1621
1628754700000|2021-08-12 07:51:40|969|968.6|968.8|968.4|969.2|968.8|968.8|968.4|2325
1628754720000|2021-08-12 07:52:00|968.6||968.8||968.8||968.6||1
1628754760000|2021-08-12 07:52:40|969|968.6|969|968.4|969.2|968.8|968.8|968.4|4496
1628754770000|2021-08-12 07:52:50||968.6||968.6||968.8||968.6|0
1628754780000|2021-08-12 07:53:00|969.2|968.8|969.8|969.2|969.8|969.4|969.2|968.6|3663
1628754790000|2021-08-12 07:53:10|969.6|969.4|969.6|969.2|969.8|969.4|969.6|969.2|1121
1628754800000|2021-08-12 07:53:20|969.8|969.4|969.8|969.4|970|969.6|969.6|969.4|4659
1628754830000|2021-08-12 07:53:50|969.6||969.8||969.8||969.6||0
1628754840000|2021-08-12 07:54:00|969.6|969.2|969.4|969|969.8|969.4|969.4|969|12962
1628754850000|2021-08-12 07:54:10|969.2|968.8|969.2|968.8|969.2|969|969.2|968.6|0
1628754860000|2021-08-12 07:54:20|969|968.6|969|968.6|969|968.6|968.8|968.6|3048
1628754870000|2021-08-12 07:54:30|969.2|968.8|969.2|968.8|969.2|969|969.2|968.6|1039
1628754900000|2021-08-12 07:55:00|969.4|969|969.4|969|969.4|969.2|969.4|969|1980
1628754920000|2021-08-12 07:55:20|969.6|969.2|969.8|969.4|969.8|969.4|969.4|969|3565
1628754930000|2021-08-12 07:55:30||969.6||969.6||969.6||969.4|52
1628754940000|2021-08-12 07:55:40|970|969.8|970.6|970.2|970.6|970.4|970|969.8|1786
1628754950000|2021-08-12 07:55:50|970.4|970|970|969.8|970.6|970.2|970|969.8|7669
1628754970000|2021-08-12 07:56:10|969.8|969.6|969.6|969.2|970|969.6|969.6|969.2|4902
1628754980000|2021-08-12 07:56:20|969.8|969.4|970|969.8|970|969.8|969.8|969.2|2377
1628754990000|2021-08-12 07:56:30||969.6||969.6||969.6||969.6|0
1628755000000|2021-08-12 07:56:40|969.8|969.4|969.6|969.4|970|969.4|969.6|969.4|858
1628755010000|2021-08-12 07:56:50|969.4|969.2|969|968.6|969.4|969.2|969|968.4|1600
1628755020000|2021-08-12 07:57:00||968.4||968.4||968.6||968.4|0
1628755030000|2021-08-12 07:57:10||968.6||968.6||968.6||968.4|0
1628755040000|2021-08-12 07:57:20|968.8|968.4|969|968.4|969|968.8|968.6|968.2|4519
1628755050000|2021-08-12 07:57:30|969.2|968.6|969.2|968.8|969.2|969|969.2|968.6|9857
1628755070000|2021-08-12 07:57:50|969.4|969|969.4|969|969.6|969.2|969.4|968.8|4910
1628755080000|2021-08-12 07:58:00||969.2||969.2||969.2||969.2|0
1628755090000|2021-08-12 07:58:10|969.6|969.4|969.6|969.2|969.6|969.4|969.4|969.2|2922
1628755110000|2021-08-12 07:58:30|969.4||969.6||969.6||969.4||0
1628755130000|2021-08-12 07:58:50||969.4||969.2||969.4||969.2|0
1628755140000|2021-08-12 07:59:00|969.8|969.4|969.6|969.2|969.8|969.6|969.6|969.2|3732
1628755150000|2021-08-12 07:59:10|969.4|969|969.2|968.8|969.6|969|969|968.8|17305
1628755160000|2021-08-12 07:59:20|969|968.6|968.8|968.4|969.2|968.6|968.8|968.4|1519
1628755170000|2021-08-12 07:59:30|968.6|968.6|968.6|968.2|968.6|968.6|968.6|968.2|879
1628755260000|2021-08-12 08:01:00|968.4|968|968|967.8|968.4|968|968|967.8|2028
1628755270000|2021-08-12 08:01:10|967.8|967.6|967.4|967|968|967.8|967.4|967|10131
1628755290000|2021-08-12 08:01:30|967.2||967.2||967.2||967.2||0
1628755300000|2021-08-12 08:01:40|967|966.8|967|966.8|967.2|967|967|966.8|1607
1628755310000|2021-08-12 08:01:50|967.2|967|967.2|967|967.2|967|967.2|966.8|1230
1628755320000|2021-08-12 08:02:00|967.4|967.2|967.2|967|967.4|967.2|967.2|967|5572
1628755330000|2021-08-12 08:02:10|967|966.8|967.2|966.8|967.2|967|967|966.8|13680
1628755350000|2021-08-12 08:02:30|967|966.6|966.4|966.2|967|966.6|966.4|966.2|9686
1628755360000|2021-08-12 08:02:40|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|1419
1628755370000|2021-08-12 08:02:50||966.6||966.4||966.6||966.4|0
1628755380000|2021-08-12 08:03:00|966.6|966.6|966.8|966.6|966.8|966.6|966.6|966.4|3766
1628755390000|2021-08-12 08:03:10|967|966.8|967|966.8|967.2|966.8|967|966.8|366
1628755400000|2021-08-12 08:03:20|967.2|967|967.6|967.2|967.6|967.2|967.2|966.8|1708
1628755410000|2021-08-12 08:03:30|967.8|967.4|967.8|967.6|968|967.6|967.8|967.2|357
1628755420000|2021-08-12 08:03:40|968|967.4|968|967.8|968.2|967.8|968|967.4|2061
1628755430000|2021-08-12 08:03:50|968.2|967.6|968.2|968|968.4|968|968.2|967.6|54
1628755440000|2021-08-12 08:04:00|968|967.8|968|967.4|968|967.8|967.8|967.4|559
1628755450000|2021-08-12 08:04:10||967.6||967.6||967.6||967.6|0
1628755460000|2021-08-12 08:04:20|968.2|967.8|968.2|967.8|968.4|968|968.2|967.8|0
1628755470000|2021-08-12 08:04:30|968|968|968.2|967.8|968.4|968|968|967.8|2000
1628755480000|2021-08-12 08:04:40|968.4|968|968.4|968.2|968.6|968.2|968.4|967.8|2914
1628755490000|2021-08-12 08:04:50|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|4211
1628755500000|2021-08-12 08:05:00||968.4||968.4||968.4||968.2|0
1628755510000|2021-08-12 08:05:10||968.2||968.2||968.2||968.2|0
1628755520000|2021-08-12 08:05:20|968.4||968.4||968.4||968.4||0
1628755530000|2021-08-12 08:05:30|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|17
1628755540000|2021-08-12 08:05:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|131
1628755550000|2021-08-12 08:05:50|969|968.8|969|968.6|969|968.8|969|968.6|804
1628755560000|2021-08-12 08:06:00|968.8|968.4|968.8|968.4|968.8|968.6|968.8|968.4|3206
1628755570000|2021-08-12 08:06:10|||||||||75
1628755590000|2021-08-12 08:06:30|969|968.6|969|968.6|969.2|969|969|968.4|10702
1628755600000|2021-08-12 08:06:40|968.8|968.4|968.2|968|968.8|968.4|968.2|968|4263
1628755610000|2021-08-12 08:06:50|968.4|968.2|968.6|968.4|968.6|968.4|968.4|968.2|6263
1628755620000|2021-08-12 08:07:00||968.2||968.2||968.2||968.2|0
1628755630000|2021-08-12 08:07:10|968.4|968|968|967.8|968.4|968.2|968|967.6|10085
1628755640000|2021-08-12 08:07:20||967.6||967.6||967.6||967.6|0
1628755650000|2021-08-12 08:07:30|968.2|967.8|968.2|968|968.6|968.2|968|967.6|4042
1628755660000|2021-08-12 08:07:40|968.4|967.8|968.2|967.8|968.6|968.2|968|967.8|2573
1628755670000|2021-08-12 08:07:50|968.4|968|968.6|968.2|968.6|968.4|968.4|968|804
1628755700000|2021-08-12 08:08:20|968.4|968|968.4|967.8|968.4|968|968.4|967.8|6657
1628755710000|2021-08-12 08:08:30|968.2||968.2||968.2||968||3000
1628755720000|2021-08-12 08:08:40|968.4||968.2||968.4||968.2||0
1628755730000|2021-08-12 08:08:50|968.4||968.2||968.4||968.2||0
1628755750000|2021-08-12 08:09:10|968|967.6|967.6|967.4|968|967.6|967.6|967.4|2601
1628755760000|2021-08-12 08:09:20||967.2||967.2||967.2||967|837
1628755770000|2021-08-12 08:09:30|967.8|967.4|968|967.4|968|967.6|967.8|967.4|3789
1628755780000|2021-08-12 08:09:40|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|1533
1628755790000|2021-08-12 08:09:50|968|967.8|968.2|967.8|968.4|968|968|967.8|1658
1628755800000|2021-08-12 08:10:00|968|967.6|967.8|967.4|968|967.6|967.8|967.4|0
1628755810000|2021-08-12 08:10:10|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|173
1628755820000|2021-08-12 08:10:20||967.6||967.6||967.6||967.6|0
1628755830000|2021-08-12 08:10:30|968|967.4|967.8|967.4|968.2|967.8|967.8|967.4|1472
1628755840000|2021-08-12 08:10:40||967.6||967.4||967.6||967.4|0
1628755850000|2021-08-12 08:10:50|968|967.6|967.8|967.4|968|967.8|967.6|967.2|10722
1628755860000|2021-08-12 08:11:00|967.6|967.2|967.2|966.8|967.6|967.2|967|966.8|8432
1628755870000|2021-08-12 08:11:10|967|966.6|967.6|967.2|967.6|967.2|967|966.6|4949
1628755880000|2021-08-12 08:11:20|967.8|967.4|968|967.6|968.2|967.8|967.8|967.4|5253
1628755910000|2021-08-12 08:11:50|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1628755920000|2021-08-12 08:12:00||967.2||967.4||967.6||967.2|0
1628755930000|2021-08-12 08:12:10|968|967.6|968|967.8|968|967.8|968|967.4|1951
1628755940000|2021-08-12 08:12:20||967.6||967.6||967.6||967.6|0
1628755960000|2021-08-12 08:12:40|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|0
1628755970000|2021-08-12 08:12:50|967.6|967.2|967.4|967.2|967.6|967.2|967.4|967.2|1167
1628755990000|2021-08-12 08:13:10|||||||||555
1628756010000|2021-08-12 08:13:30|||||||||1746
1628756020000|2021-08-12 08:13:40|967.6|967.4|967.8|967.6|967.8|967.6|967.4|967.2|17708
1628756030000|2021-08-12 08:13:50|968|967.8|967.8|967.4|968|967.8|967.8|967.4|2622
1628756040000|2021-08-12 08:14:00|968|967.6|968.4|968|968.4|968|968|967.6|1746
1628756050000|2021-08-12 08:14:10|968.2||968.2||968.2||968.2||0
1628756060000|2021-08-12 08:14:20|968|967.8|968|967.8|968|967.8|967.8|967.4|1133
1628756070000|2021-08-12 08:14:30||967.6||967.6||967.6||967.6|0
1628756080000|2021-08-12 08:14:40|967.8|967.4|967.6|967.2|967.8|967.4|967.4|967.2|1329
1628756110000|2021-08-12 08:15:10|967.8|967.4|967.8|967.6|968|967.6|967.8|967.2|7636
1628756120000|2021-08-12 08:15:20|968|967.8|968|967.4|968|967.8|967.6|967.4|12925
1628756130000|2021-08-12 08:15:30||967.6||967.6||967.6||967.6|0
1628756140000|2021-08-12 08:15:40|967.8|967.8|968|967.6|968|967.8|967.8|967.4|2664
1628756150000|2021-08-12 08:15:50||967.4||967.4||967.4||967.4|0
1628756160000|2021-08-12 08:16:00|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|8340
1628756170000|2021-08-12 08:16:10|968|967.6|968|967.6|968|967.6|968|967.6|0
1628756180000|2021-08-12 08:16:20|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|5
1628756190000|2021-08-12 08:16:30|967.4|967|967.4|967|967.6|967.2|967.4|967|88
1628756200000|2021-08-12 08:16:40||966.8||967||967||966.8|0
1628756210000|2021-08-12 08:16:50|967.2|966.8|967|966.6|967.2|966.8|966.8|966.6|11022
1628756220000|2021-08-12 08:17:00|967.2|966.8|967.8|967.2|967.8|967.4|967.2|966.8|8983
1628756230000|2021-08-12 08:17:10|967.6|967.4|968|967.6|968|967.8|967.6|967.4|806
1628756240000|2021-08-12 08:17:20|967.8|967.8|968|967.8|968.2|968|967.8|967.8|6010
1628756250000|2021-08-12 08:17:30|968.2|968|968|967.6|968.4|968|968|967.6|2325
1628756260000|2021-08-12 08:17:40|967.8||967.8||967.8||967.8||2342
1628756270000|2021-08-12 08:17:50|967.6|967.4|967.8|967.4|967.8|967.6|967.6|967.2|5591
1628756280000|2021-08-12 08:18:00||967.2||967.2||967.4||967.2|579
1628756290000|2021-08-12 08:18:10|967.6|967|967.6|967|967.6|967|967.6|967|2000
1628756310000|2021-08-12 08:18:30||967.2||967.2||967.2||967.2|0
1628756320000|2021-08-12 08:18:40||967.4||967.4||967.4||967.4|0
1628756330000|2021-08-12 08:18:50|||||||||5309
1628756340000|2021-08-12 08:19:00|967.4|967.2|967.6|967.2|967.6|967.2|967|966.8|3420
1628756350000|2021-08-12 08:19:10|967.4|967|967.8|967.4|967.8|967.4|967.2|967|3399
1628756360000|2021-08-12 08:19:20|967.6|967.2|967.6|967.2|967.8|967.2|967.6|967.2|0
1628756390000|2021-08-12 08:19:50|967.4||967.4||967.4||967.4||0
1628756420000|2021-08-12 08:20:20|967.2|967|967.4|967|967.4|967.2|967.2|967|38
1628756440000|2021-08-12 08:20:40|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967.2|1359
1628756450000|2021-08-12 08:20:50|967.8|967.6|967.8|967.4|968|967.6|967.8|967.4|3585
1628756470000|2021-08-12 08:21:10|968|967.6|968.6|968.2|968.6|968.2|968|967.4|8289
1628756480000|2021-08-12 08:21:20|968.4||968.4||968.4||968.4||0
1628756490000|2021-08-12 08:21:30|968.2|968|968.2|968|968.2|968|968.2|968|493
1628756500000|2021-08-12 08:21:40|968|967.8|968|967.6|968|967.8|968|967.6|1283
1628756510000|2021-08-12 08:21:50|968.2|967.8|968.2|967.8|968.4|967.8|968.2|967.8|2034
1628756540000|2021-08-12 08:22:20|968||968||968||968||0
1628756570000|2021-08-12 08:22:50|968.2|968|968.2|968|968.2|968|968.2|967.8|2003
1628756600000|2021-08-12 08:23:20|968.4|968.2|968.2|968|968.4|968.2|968.2|968|2904
1628756630000|2021-08-12 08:23:50|968.4|968.2|968.6|968.2|968.8|968.4|968.4|968.2|5153
1628756640000|2021-08-12 08:24:00|968.4|968|968.6|968|968.6|968.2|968.4|968|3000
1628756650000|2021-08-12 08:24:10|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|0
1628756660000|2021-08-12 08:24:20|968.4||968.4||968.4||968.4||0
1628756670000|2021-08-12 08:24:30|968.2|968|968.2|968|968.2|968|968.2|968|5111
1628756680000|2021-08-12 08:24:40|968|967.8|968.2|967.8|968.2|967.8|968|967.6|3266
1628756700000|2021-08-12 08:25:00|968.4|968|969|968.6|969|968.8|968.4|967.8|2181
1628756720000|2021-08-12 08:25:20|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.2|856
1628756750000|2021-08-12 08:25:50||968.6||968.4||968.6||968.4|1000
1628756760000|2021-08-12 08:26:00|968.6|968.2|968.2|967.8|968.6|968.2|968.2|967.8|3885
1628756770000|2021-08-12 08:26:10|968|967.6|967.8|967.4|968|967.8|967.8|967.4|0
1628756780000|2021-08-12 08:26:20|968|967.6|968|967.6|968|967.8|968|967.6|1079
1628756850000|2021-08-12 08:27:30|968.2|967.8|968.2|967.8|968.4|968|968.2|967.6|13749
1628756860000|2021-08-12 08:27:40|968|967.6|967.2|966.8|968.2|967.6|967.2|966.8|7766
1628756870000|2021-08-12 08:27:50|967.4|967|967.6|967.2|967.6|967.2|967.4|966.8|805
1628756880000|2021-08-12 08:28:00|967.4||967.6||967.6||967.4||1176
1628756900000|2021-08-12 08:28:20|967.8|967.4|968|967.6|968|967.6|967.8|967.2|1475
1628756910000|2021-08-12 08:28:30|967.8||968||968||967.8||547
1628756920000|2021-08-12 08:28:40||967.4||967.6||967.6||967.4|0
1628756940000|2021-08-12 08:29:00||967.4||967.6||967.6||967.4|0
1628756960000|2021-08-12 08:29:20|967.8|967.4|967.4|967.2|968|967.4|967.4|967.2|1048
1628756970000|2021-08-12 08:29:30|967.2|967|967.4|967|967.4|967.2|967.2|966.8|3656
1628756980000|2021-08-12 08:29:40|967.2|966.8|967|966.8|967.2|966.8|967|966.8|3483
1628757000000|2021-08-12 08:30:00|967.2|967|967.2|966.8|967.6|967.2|967.2|966.8|2871
1628757030000|2021-08-12 08:30:30|967.4|967|967.4|967|967.4|967.2|967.4|967|2981
1628757040000|2021-08-12 08:30:40|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|110
1628757110000|2021-08-12 08:31:50|967.4|967|967.4|967|967.4|967|967.4|967|1097
1628757160000|2021-08-12 08:32:40|967.2|966.8|967|966.6|967.2|966.8|966.8|966.6|4823
1628757180000|2021-08-12 08:33:00|966.8||966.8||966.8||966.8||0
1628757190000|2021-08-12 08:33:10|966.6|966.4|966.8|966.4|966.8|966.6|966.6|966.4|4898
1628757210000|2021-08-12 08:33:30|967|966.6|967.4|967|967.4|967|967|966.6|8411
1628757220000|2021-08-12 08:33:40|967.6|967.2|967.4|967|967.6|967.4|967.4|967|262
1628757230000|2021-08-12 08:33:50|967.6|967.2|967.6|967.2|967.6|967.4|967.4|967|56
1628757240000|2021-08-12 08:34:00|967.8|967.4|967.8|967.2|967.8|967.4|967.8|967.2|0
1628757250000|2021-08-12 08:34:10||967.4||967.4||967.4||967.4|0
1628757270000|2021-08-12 08:34:30||967.2||967.4||967.4||967.2|0
1628757300000|2021-08-12 08:35:00|967.6|967.2|967.2|966.8|967.6|967.2|967.2|966.8|2436
1628757370000|2021-08-12 08:36:10|967|966.6|967|966.6|967|966.6|967|966.6|965
1628757380000|2021-08-12 08:36:20|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.4|1952
1628757420000|2021-08-12 08:37:00|967|966.6|967|966.6|967|966.8|967|966.6|1290
1628757450000|2021-08-12 08:37:30|967.2|966.8|967.2|966.8|967.2|967|967.2|966.6|1112
1628757460000|2021-08-12 08:37:40|967|966.6|966.8|966.4|967|966.6|966.8|966.4|6395
1628757510000|2021-08-12 08:38:30|966.6||966.6||966.8||966.6||1294
1628757520000|2021-08-12 08:38:40|966.8|966.6|966.8|966.6|967|966.8|966.8|966.6|1470
1628757530000|2021-08-12 08:38:50|967|966.8|967|966.8|967|966.8|967|966.8|80
1628757540000|2021-08-12 08:39:00|966.8|966.6|967|966.6|967|966.6|966.8|966.4|4587
1628757550000|2021-08-12 08:39:10||966.8||966.6||966.8||966.6|0
1628757560000|2021-08-12 08:39:20|967.2|966.8|967.2|967|967.2|967|967|966.8|1
1628757570000|2021-08-12 08:39:30|967.4|967.2|967.4|967|967.4|967.2|967.4|967|1654
1628757650000|2021-08-12 08:40:50|967.2|966.8|967|966.8|967.2|966.8|967|966.8|5490
1628757660000|2021-08-12 08:41:00|967.2|967|967.4|967.2|967.4|967.2|967.2|966.8|2073
1628757670000|2021-08-12 08:41:10|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|1532
1628757680000|2021-08-12 08:41:20|967.8||967.8||967.8||967.8||225
1628757690000|2021-08-12 08:41:30|968|967.6|967.6|967.4|968|967.6|967.6|967.4|1594
1628757700000|2021-08-12 08:41:40|967.8||967.8||967.8||967.8||0
1628757710000|2021-08-12 08:41:50|967.6||967.6||967.6||967.6||899
1628757720000|2021-08-12 08:42:00|967.8||967.8||967.8||967.8||0
1628757740000|2021-08-12 08:42:20|967.6||967.6||967.6||967.6||0
1628757750000|2021-08-12 08:42:30|967.8|967.2|967.8|967.4|967.8|967.4|967.8|967.2|1740
1628757760000|2021-08-12 08:42:40|968|967.6|968|967.8|968|967.8|968|967.6|5857
1628757770000|2021-08-12 08:42:50||967.6||967.6||967.6||967.6|825
1628757820000|2021-08-12 08:43:40||967.8||967.8||967.8||967.8|0
1628757830000|2021-08-12 08:43:50|967.8|967.6|968|967.6|968|967.6|967.8|967.6|846
1628757880000|2021-08-12 08:44:40|967.8|967.4|967.6|967.4|968|967.4|967.6|967.4|7038
1628757890000|2021-08-12 08:44:50|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967.2|6322
1628757900000|2021-08-12 08:45:00|967.4|967|967.2|967|967.4|967|967.2|966.8|3863
1628757910000|2021-08-12 08:45:10|967.4|967.2|967.4|967|967.6|967.2|967.4|967|205
1628757920000|2021-08-12 08:45:20|967.2|966.8|967.6|967.2|967.6|967.2|967.2|966.8|9306
1628757960000|2021-08-12 08:46:00|967.4|967.4|967.8|967.6|967.8|967.6|967.4|967.2|7981
1628757970000|2021-08-12 08:46:10|968|967.8|968.6|968.2|968.6|968.2|968|967.8|2807
1628757980000|2021-08-12 08:46:20|968.4|968|968.4|968|968.4|968|968.4|968|0
1628758000000|2021-08-12 08:46:40|968.2||968.2||968.2||968.2||60
1628758010000|2021-08-12 08:46:50||967.8||967.8||967.8||967.8|4571
1628758050000|2021-08-12 08:47:30|968|967.6|967.8|967.6|968|967.8|967.8|967.6|3092
1628758060000|2021-08-12 08:47:40|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|1713
1628758080000|2021-08-12 08:48:00|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|1206
1628758090000|2021-08-12 08:48:10|967.6|967.4|967.4|967|967.8|967.4|967.4|967|840
1628758100000|2021-08-12 08:48:20|967.6|967.2|967.2|966.8|967.6|967.2|967.2|966.8|1012
1628758110000|2021-08-12 08:48:30|967.4|967|967.4|967|967.4|967.2|967.4|967|2481
1628758120000|2021-08-12 08:48:40|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967|354
1628758150000|2021-08-12 08:49:10|967.6||967.6||967.6||967.6||0
1628758160000|2021-08-12 08:49:20|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|1084
1628758170000|2021-08-12 08:49:30|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.4|1382
1628758180000|2021-08-12 08:49:40|968|967.8|968.2|967.8|968.2|967.8|968|967.6|105
1628758190000|2021-08-12 08:49:50|968.4|968|968.4|968|968.4|968.2|968.2|967.8|8378
1628758210000|2021-08-12 08:50:10||968.2||968||968.2||968|0
1628758220000|2021-08-12 08:50:20|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|106
1628758230000|2021-08-12 08:50:30||968.2||968.2||968.2||968.2|0
1628758250000|2021-08-12 08:50:50|968.8|968.4|968.8|968.6|968.8|968.6|968.6|968.4|169
1628758260000|2021-08-12 08:51:00||968.4||968.4||968.4||968.4|0
1628758270000|2021-08-12 08:51:10|969|968.6|969.2|968.8|969.2|968.8|969|968.4|4441
1628758300000|2021-08-12 08:51:40|969.4|969|969.2|969|969.4|969|969.2|969|2994
1628758310000|2021-08-12 08:51:50|969.4||969.4||969.4||969.4||0
1628758320000|2021-08-12 08:52:00|969.6|969.2|969|968.6|969.6|969.2|969|968.6|6238
1628758330000|2021-08-12 08:52:10||968.8||968.6||968.8||968.6|0
1628758340000|2021-08-12 08:52:20|969.2|968.8|969.2|969|969.2|969|969.2|968.6|800
1628758350000|2021-08-12 08:52:30|969.4|969.2|969.4|969|969.4|969.2|969.4|969|229
1628758370000|2021-08-12 08:52:50|969.2|968.8|968.8|968.6|969.2|968.8|968.8|968.4|1881
1628758380000|2021-08-12 08:53:00||968.4||968.4||968.6||968.4|875
1628758400000|2021-08-12 08:53:20|968.6||968.8||968.8||968.6||630
1628758450000|2021-08-12 08:54:10|968.6|968.2|968.6|968.2|968.8|968.2|968.2|968|3052
1628758510000|2021-08-12 08:55:10|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.2|6207
1628758520000|2021-08-12 08:55:20||968.4||968.4||968.4||968.4|0
1628758530000|2021-08-12 08:55:30|969|968.6|969|968.6|969|968.8|969|968.4|2136
1628758540000|2021-08-12 08:55:40||968.8||968.8||968.8||968.8|0
1628758560000|2021-08-12 08:56:00|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|2508
1628758590000|2021-08-12 08:56:30|||||||||1522
1628758600000|2021-08-12 08:56:40|969|968.8|968.8|968.6|969|968.8|968.8|968.6|817
1628758620000|2021-08-12 08:57:00|||||||||353
1628758630000|2021-08-12 08:57:10|969|968.8|969|968.6|969|968.8|969|968.6|1333
1628758670000|2021-08-12 08:57:50|968.8|968.4|968.6|968.4|969|968.4|968.6|968.4|2079
1628758680000|2021-08-12 08:58:00|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|2845
1628758690000|2021-08-12 08:58:10||968.4||968.4||968.4||968.2|0
1628758700000|2021-08-12 08:58:20|968.8|968.6|969|968.6|969|968.6|968.8|968.6|1145
1628758710000|2021-08-12 08:58:30|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1628758740000|2021-08-12 08:59:00|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968.2|3265
1628758750000|2021-08-12 08:59:10|968.6|968|968.8|968.4|968.8|968.4|968.6|968|31
1628758770000|2021-08-12 08:59:30||968.6||968.6||968.6||968.6|1880
1628758790000|2021-08-12 08:59:50|969|968.8|968.8|968.4|969|968.8|968.8|968.4|967
1628758800000|2021-08-12 09:00:00|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|0
1628758850000|2021-08-12 09:00:50|968.8|968.4|968.6|968.2|969|968.6|968.6|968.2|5511
1628758860000|2021-08-12 09:01:00|968.4|968|968.4|968|968.4|968.2|968.4|968|2355
1628758870000|2021-08-12 09:01:10|968.2|968.2|968|967.6|968.4|968.2|967.8|967.6|60718
1628758890000|2021-08-12 09:01:30|968.2|967.8|968.2|968|968.2|968|968.2|967.6|6462
1628758900000|2021-08-12 09:01:40|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|1599
1628758910000|2021-08-12 09:01:50|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|8750
1628758930000|2021-08-12 09:02:10|969|968.6|969|968.6|969|968.8|969|968.4|3671
1628758950000|2021-08-12 09:02:30|968.8||968.8||968.8||968.8||0
1628758960000|2021-08-12 09:02:40|969|968.8|969|968.6|969.2|968.8|968.8|968.6|5526
1628758970000|2021-08-12 09:02:50||968.8||968.8||968.8||968.8|171
1628758990000|2021-08-12 09:03:10|969.2|969|969.6|969.2|969.6|969.2|969|968.8|1122
1628759000000|2021-08-12 09:03:20|969.8|969.4|969.6|969.4|969.8|969.4|969.6|969.4|0
1628759010000|2021-08-12 09:03:30|969.8|969.6|969.6|969.2|969.8|969.6|969.6|969.2|425
1628759020000|2021-08-12 09:03:40|969.4|969.4|969.8|969.4|969.8|969.4|969.4|969.4|6575
1628759030000|2021-08-12 09:03:50|970|969.6|970|969.6|970|969.8|970|969.4|7417
1628759040000|2021-08-12 09:04:00|969.8|969.4|969.8|969.4|969.8|969.6|969.8|969.4|3373
1628759050000|2021-08-12 09:04:10|970|969.6|969.8|969.6|970|969.6|969.8|969.6|0
1628759060000|2021-08-12 09:04:20|970||969.8||970||969.8||0
1628759070000|2021-08-12 09:04:30|970||970||970||970||1797
1628759080000|2021-08-12 09:04:40|970.2|969.8|970.2|969.8|970.4|970|970.2|969.6|26775
1628759110000|2021-08-12 09:05:10|970|969.6|969.6|969.2|970.2|969.6|969.6|969.2|4174
1628759120000|2021-08-12 09:05:20||969.4||969.4||969.4||969.2|0
1628759130000|2021-08-12 09:05:30|969.8|969.6|970|969.6|970|969.6|969.8|969.6|856
1628759150000|2021-08-12 09:05:50|969.8|969.4|969.8|969.4|969.8|969.4|969.6|969.2|2628
1628759170000|2021-08-12 09:06:10|969.6|969.2|969.6|969.2|969.8|969.4|969.6|969.2|0
1628759180000|2021-08-12 09:06:20|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.4|1380
1628759190000|2021-08-12 09:06:30|969.6|969.4|969.4|969|969.8|969.4|969.2|968.8|3207
1628759200000|2021-08-12 09:06:40|969.2|968.8|969.4|969|969.4|969.2|969.2|968.8|8
1628759210000|2021-08-12 09:06:50|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969.2|7449
1628759220000|2021-08-12 09:07:00|969.8|969.6|970|969.6|970.2|969.8|969.8|969.6|6933
1628759230000|2021-08-12 09:07:10||969.8||969.8||969.8||969.8|0
1628759240000|2021-08-12 09:07:20||969.6||969.6||969.6||969.6|830
1628759250000|2021-08-12 09:07:30||969.8||969.8||969.8||969.8|224
1628759260000|2021-08-12 09:07:40||969.6||969.6||969.6||969.6|481
1628759270000|2021-08-12 09:07:50||969.8||969.8||969.8||969.8|0
1628759280000|2021-08-12 09:08:00|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|3
1628759290000|2021-08-12 09:08:10|970|969.8|970.2|969.8|970.2|970|970|969.8|1344
1628759320000|2021-08-12 09:08:40|970|969.6|970|969.6|970|969.6|969.8|969.6|7594
1628759330000|2021-08-12 09:08:50|970.2|969.8|970|969.8|970.2|969.8|970|969.8|1153
1628759350000|2021-08-12 09:09:10||969.6||969.8||969.8||969.6|4
1628759360000|2021-08-12 09:09:20|970.2|970|970.2|969.8|970.2|970|970.2|969.8|2058
1628759370000|2021-08-12 09:09:30|970||970.2||970.2||970||0
1628759380000|2021-08-12 09:09:40|970|969.6|969.8|969.6|970|969.6|969.8|969.6|3065
1628759390000|2021-08-12 09:09:50|970|969.8|970|969.6|970|969.8|970|969.6|11
1628759420000|2021-08-12 09:10:20|969.8|969.4|969.8|969.4|969.8|969.6|969.8|969.4|737
1628759430000|2021-08-12 09:10:30|||||||||658
1628759460000|2021-08-12 09:11:00|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969|206
1628759470000|2021-08-12 09:11:10||969||969.2||969.2||969|456
1628759490000|2021-08-12 09:11:30|969.2|969|969.2|969|969.2|969|969.2|969|3000
1628759510000|2021-08-12 09:11:50|969.4|969.2|969.4|969|969.4|969.2|969.2|969|2630
1628759520000|2021-08-12 09:12:00|969.2|968.8|969.2|968.8|969.2|968.8|969|968.8|4161
1628759540000|2021-08-12 09:12:20||969||969||969||969|0
1628759550000|2021-08-12 09:12:30|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|8
1628759560000|2021-08-12 09:12:40|969.6|969|969.8|969.4|969.8|969.6|969.6|969|6073
1628759570000|2021-08-12 09:12:50|970|969.6|970.2|969.8|970.2|969.8|970|969.6|7159
1628759580000|2021-08-12 09:13:00|970|969.6|969.8|969.4|970|969.6|969.8|969.4|5526
1628759590000|2021-08-12 09:13:10||969.6||969.4||969.6||969.4|0
1628759600000|2021-08-12 09:13:20||969.6||969.4||969.6||969.4|0
1628759610000|2021-08-12 09:13:30||969.6||969.4||969.6||969.4|0
1628759620000|2021-08-12 09:13:40||969.6||969.6||969.6||969.6|0
1628759630000|2021-08-12 09:13:50||969.4||969.6||969.6||969.4|0
1628759640000|2021-08-12 09:14:00|970|969.4|970|969.6|970|969.8|970|969.4|138
1628759650000|2021-08-12 09:14:10|970.2|969.8|970|969.8|970.2|970|970|969.8|5262
1628759660000|2021-08-12 09:14:20|969.8|969.6|970|969.6|970|969.8|969.8|969.6|272
1628759730000|2021-08-12 09:15:30|970.2|969.8|970.2|969.8|970.2|970|970.2|969.8|4648
1628759740000|2021-08-12 09:15:40|970|969.6|970|969.6|970|969.8|970|969.6|485
1628759750000|2021-08-12 09:15:50||969.8||969.8||969.8||969.8|0
1628759760000|2021-08-12 09:16:00|969.8|969.6|970|969.6|970|969.6|969.8|969.6|3610
1628759830000|2021-08-12 09:17:10|970.2|969.8|970.6|970.2|970.6|970.2|970|969.8|21758
1628759840000|2021-08-12 09:17:20|970.8|970.4|970.6|970.4|970.8|970.6|970.6|970.4|7965
1628759850000|2021-08-12 09:17:30|970.8|970.6|971|970.6|971|970.8|970.6|970.4|19503
1628759900000|2021-08-12 09:18:20|970.8|970.8|971|970.8|971|970.8|970.8|970.6|2715
1628759910000|2021-08-12 09:18:30|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|2000
1628759920000|2021-08-12 09:18:40|||||||||309
1628759940000|2021-08-12 09:19:00|971||971||971||971||809
1628759950000|2021-08-12 09:19:10||970.8||970.8||970.8||970.8|0
1628759960000|2021-08-12 09:19:20|971.2|971|971.4|971.2|971.4|971.2|971|971|47251
1628759970000|2021-08-12 09:19:30|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|8936
1628759980000|2021-08-12 09:19:40|971.8|971.4|971.8|971.4|971.8|971.6|971.4|971.2|18364
1628760000000|2021-08-12 09:20:00|972|971.6|972|971.6|972|971.8|972|971.6|244
1628760010000|2021-08-12 09:20:10||971.8||971.6||971.8||971.6|557
1628760020000|2021-08-12 09:20:20|971.8|971.4|971.4|971.2|971.8|971.4|971.4|971.2|12724
1628760030000|2021-08-12 09:20:30|971.2|971|971.4|971.2|971.4|971.2|971.2|970.8|4669
1628760040000|2021-08-12 09:20:40|||||||||5
1628760050000|2021-08-12 09:20:50||971||971||971||971|0
1628760060000|2021-08-12 09:21:00|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971.2|2464
1628760090000|2021-08-12 09:21:30|971.8|971.4|972.2|971.8|972.2|972|971.8|971.2|14616
1628760100000|2021-08-12 09:21:40|972.4|972|971.8|971.6|972.4|972|971.8|971.6|4827
1628760110000|2021-08-12 09:21:50|||||||||270
1628760120000|2021-08-12 09:22:00|971.6|971.4|972|971.8|972|971.8|971.6|971.4|6501
1628760140000|2021-08-12 09:22:20|972.2|972|972.4|972|972.4|972.2|972.2|972|63
1628760150000|2021-08-12 09:22:30|972.2|971.8|972.2|971.8|972.4|972|972.2|971.8|488
1628760160000|2021-08-12 09:22:40|972||972||972||972||0
1628760170000|2021-08-12 09:22:50|972.2|972|972.2|972|972.2|972|972.2|971.8|5
1628760180000|2021-08-12 09:23:00|972|971.8|972|971.8|972|971.8|971.8|971.6|5292
1628760190000|2021-08-12 09:23:10|972.2|972|972.2|972|972.2|972|972.2|972|2592
1628760200000|2021-08-12 09:23:20|972|971.8|972.2|971.8|972.2|971.8|972|971.8|2056
1628760210000|2021-08-12 09:23:30|972||972.2||972.2||972||1617
1628760220000|2021-08-12 09:23:40|972|971.6|971.8|971.6|972|971.6|971.8|971.6|1328
1628760240000|2021-08-12 09:24:00|972|971.8|972|971.6|972|971.8|972|971.6|82
1628760250000|2021-08-12 09:24:10|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|210
1628760260000|2021-08-12 09:24:20||971.6||971.6||971.6||971.6|0
1628760270000|2021-08-12 09:24:30|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|461
1628760280000|2021-08-12 09:24:40|||||||||892
1628760290000|2021-08-12 09:24:50|971.4|971.2|971.2|971|971.4|971.2|971.2|970.8|6337
1628760300000|2021-08-12 09:25:00|971.4|971.2|971.4|971|971.4|971.2|971.4|971|1775
1628760310000|2021-08-12 09:25:10|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971.2|1
1628760330000|2021-08-12 09:25:30|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.2|2036
1628760340000|2021-08-12 09:25:40|972|971.6|971.8|971.6|972|971.6|971.8|971.6|0
1628760360000|2021-08-12 09:26:00|972|971.4|971.8|971.6|972|971.6|971.8|971.4|509
1628760370000|2021-08-12 09:26:10|||||||||5
1628760380000|2021-08-12 09:26:20|971.6|971.4|971.4|971|971.6|971.4|971.4|971|2386
1628760390000|2021-08-12 09:26:30|971.6|971.2|971.8|971.6|971.8|971.6|971.6|971|2978
1628760400000|2021-08-12 09:26:40|972|971.8|972.4|972|972.4|972.2|972|971.8|30335
1628760420000|2021-08-12 09:27:00|972.2|971.8|972.2|971.8|972.4|971.8|972.2|971.8|4270
1628760450000|2021-08-12 09:27:30|972||972||972||972||44
1628760460000|2021-08-12 09:27:40|||||||||917
1628760480000|2021-08-12 09:28:00|972.2|972|972.2|971.8|972.2|972|972.2|971.8|1771
1628760490000|2021-08-12 09:28:10|972||972||972||972||0
1628760510000|2021-08-12 09:28:30|972.2|972|972.4|972|972.4|972|972.2|972|5
1628760550000|2021-08-12 09:29:10|972.6|972.2|973|972.8|973|972.8|972.6|972|36044
1628760560000|2021-08-12 09:29:20|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|3607
1628760570000|2021-08-12 09:29:30|972.6||972.6||972.6||972.6||0
1628760600000|2021-08-12 09:30:00|||||||||494
1628760610000|2021-08-12 09:30:10|972.4|972.2|972.2|972|972.4|972.2|972.2|972|5007
1628760620000|2021-08-12 09:30:20|||||||||5
1628760630000|2021-08-12 09:30:30|||||||||4680
1628760660000|2021-08-12 09:31:00|972|971.8|972|971.6|972|971.8|972|971.6|4613
1628760670000|2021-08-12 09:31:10|971.8||971.8||971.8||971.8||0
1628760680000|2021-08-12 09:31:20|972|971.8|972|971.8|972|971.8|972|971.6|1266
1628760690000|2021-08-12 09:31:30|971.8|971.6|971.6|971.4|972|971.6|971.6|971.4|3763
1628760700000|2021-08-12 09:31:40|971.8|971.6|972|971.6|972|971.8|971.8|971.4|773
1628760710000|2021-08-12 09:31:50|971.8||971.8||971.8||971.8||0
1628760720000|2021-08-12 09:32:00|971.6|971.4|972|971.8|972|971.8|971.6|971.4|56737
1628760730000|2021-08-12 09:32:10|972.2|972|972.2|972|972.2|972|972.2|972|16040
1628760740000|2021-08-12 09:32:20|972|971.8|971.8|971.4|972|971.8|971.8|971.4|11840
1628760760000|2021-08-12 09:32:40|971.6||971.6||971.6||971.6||0
1628760770000|2021-08-12 09:32:50|971.4|971.2|971|970.8|971.4|971.2|971|970.8|1505
1628760780000|2021-08-12 09:33:00|970.8|970.6|971|970.6|971|970.6|970.8|970.4|300
1628760790000|2021-08-12 09:33:10|||||||||493
1628760850000|2021-08-12 09:34:10|970.8|970.4|970.6|970.4|970.8|970.4|970.4|970.2|18335
1628760860000|2021-08-12 09:34:20|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|980
1628760870000|2021-08-12 09:34:30|970.8|970.4|971|970.8|971|970.8|970.8|970.2|1619
1628760890000|2021-08-12 09:34:50||970.6||970.6||970.6||970.6|10910
1628760910000|2021-08-12 09:35:10|970.8||970.8||970.8||970.8||908
1628760930000|2021-08-12 09:35:30|971|970.8|971|970.6|971|970.8|971|970.6|11377
1628760960000|2021-08-12 09:36:00|970.8|970.4|970.4|970|971|970.4|970.4|970|5193
1628760970000|2021-08-12 09:36:10|970.6|970.2|970.6|970.2|970.8|970.4|970.6|970|1126
1628760990000|2021-08-12 09:36:30|970.8|970.4|970.6|970.2|970.8|970.4|970.6|970.2|551
1628761000000|2021-08-12 09:36:40||970.4||970.2||970.4||970.2|0
1628761010000|2021-08-12 09:36:50||970.4||970.4||970.4||970.2|0
1628761030000|2021-08-12 09:37:10|970.8|970.6|970.8|970.4|970.8|970.6|970.6|970.4|4021
1628761080000|2021-08-12 09:38:00|970.6||970.8||970.8||970.6||820
1628761130000|2021-08-12 09:38:50|970.6||970.8||970.8||970.6||0
1628761140000|2021-08-12 09:39:00|970.6|970.6|970.8|970.6|970.8|970.6|970.6|970.4|1506
1628761160000|2021-08-12 09:39:20|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|2847
1628761180000|2021-08-12 09:39:40|970.8|970.6|971|970.6|971|970.8|970.8|970.6|4645
1628761190000|2021-08-12 09:39:50||970.8||970.8||970.8||970.6|2229
1628761200000|2021-08-12 09:40:00|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|0
1628761220000|2021-08-12 09:40:20|971|970.8|971|970.6|971|970.8|971|970.6|0
1628761230000|2021-08-12 09:40:30||970.8||970.6||970.8||970.6|1937
1628761250000|2021-08-12 09:40:50|970.8|970.8|971|970.6|971|970.8|970.8|970.6|4504
1628761260000|2021-08-12 09:41:00|970.8|970.8|971.4|971.2|971.4|971.2|970.8|970.6|66328
1628761270000|2021-08-12 09:41:10|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|2146
1628761280000|2021-08-12 09:41:20|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|0
1628761290000|2021-08-12 09:41:30||971.6||971.4||971.6||971.4|4184
1628761300000|2021-08-12 09:41:40|971.6|971.2|971.4|971|971.6|971.2|971.4|971|0
1628761320000|2021-08-12 09:42:00|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971|2159
1628761330000|2021-08-12 09:42:10|971.4|971|971.4|971|971.4|971|971.4|971|0
1628761340000|2021-08-12 09:42:20|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1628761350000|2021-08-12 09:42:30||971.4||971.4||971.4||971.4|0
1628761360000|2021-08-12 09:42:40|971.8|971.6|971.6|971.4|971.8|971.6|971.6|971.4|1578
1628761370000|2021-08-12 09:42:50||971.2||971.2||971.2||971.2|0
1628761430000|2021-08-12 09:43:50|971.4||971.6||971.6||971.4||225
1628761460000|2021-08-12 09:44:20|971.4||971.4||971.4||971.4||0
1628761470000|2021-08-12 09:44:30|||||||||3977
1628761490000|2021-08-12 09:44:50|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|419
1628761500000|2021-08-12 09:45:00|971.6||971.8||971.8||971.6||2000
1628761510000|2021-08-12 09:45:10|971.6||971.8||971.8||971.6||0
1628761530000|2021-08-12 09:45:30|971.6||971.6||971.6||971.6||0
1628761540000|2021-08-12 09:45:40|971.8||971.6||971.8||971.6||3500
1628761560000|2021-08-12 09:46:00|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|5
1628761570000|2021-08-12 09:46:10|||||||||16364
1628761580000|2021-08-12 09:46:20|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|5347
1628761590000|2021-08-12 09:46:30|971.8|971.6|971.8|971.4|971.8|971.6|971.6|971.4|1751
1628761650000|2021-08-12 09:47:30||971.6||971.4||971.6||971.4|4498
1628761670000|2021-08-12 09:47:50||971.6||971.6||971.6||971.6|1255
1628761680000|2021-08-12 09:48:00|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|1852
1628761700000|2021-08-12 09:48:20||971.6||971.6||971.6||971.6|14323
1628761720000|2021-08-12 09:48:40|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|1178
1628761740000|2021-08-12 09:49:00|971.4|971.2|971.4|971.2|971.6|971.4|971.4|971.2|2836
1628761760000|2021-08-12 09:49:20|971.2|971|971.2|970.8|971.4|971.2|971.2|970.8|1542
1628761770000|2021-08-12 09:49:30||971||970.8||971||970.8|0
1628761780000|2021-08-12 09:49:40|||||||||1
1628761830000|2021-08-12 09:50:30|||||||||167
1628761840000|2021-08-12 09:50:40|971|970.6|970.8|970.4|971.2|970.6|970.6|970.4|7374
1628761860000|2021-08-12 09:51:00|970.6||970.6||970.6||970.6||0
1628761870000|2021-08-12 09:51:10|970.8||970.6||970.8||970.6||1044
1628761880000|2021-08-12 09:51:20|970.4|970.2|970.4|970|970.4|970.2|970.2|970|4032
1628761900000|2021-08-12 09:51:40|970.6|970.2|970.4|970|970.6|970.4|970.4|970|138
1628761910000|2021-08-12 09:51:50||970.2||970.2||970.2||970.2|218
1628761920000|2021-08-12 09:52:00||970||970||970||970|0
1628761940000|2021-08-12 09:52:20|970.2||970.2||970.2||970.2||161
1628761950000|2021-08-12 09:52:30|970|969.8|969.8|969.4|970|969.8|969.8|969.4|4008
1628761960000|2021-08-12 09:52:40|970|969.6|970.2|969.8|970.2|969.8|970|969.6|1067
1628761980000|2021-08-12 09:53:00|970|969.6|970|969.6|970|969.6|970|969.6|0
1628762000000|2021-08-12 09:53:20|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|0
1628762030000|2021-08-12 09:53:50|969.8|969.4|969.8|969.4|969.8|969.6|969.8|969.2|227
1628762040000|2021-08-12 09:54:00|||||||||400
1628762060000|2021-08-12 09:54:20||969.6||969.4||969.6||969.4|9845
1628762080000|2021-08-12 09:54:40|969.6||969.6||969.6||969.6||7916
1628762090000|2021-08-12 09:54:50|969.4|969.2|969.4|969|969.4|969.2|969.4|969|623
1628762100000|2021-08-12 09:55:00|||||||||743
1628762120000|2021-08-12 09:55:20|969.2||969.2||969.2||969.2||0
1628762130000|2021-08-12 09:55:30|||||||||879
1628762150000|2021-08-12 09:55:50|969.4|969.2|969.4|969|969.4|969.2|969.4|969|3008
1628762180000|2021-08-12 09:56:20|||||||||450
1628762280000|2021-08-12 09:58:00||969.2||969.2||969.2||969|818
1628762310000|2021-08-12 09:58:30|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|7515
1628762320000|2021-08-12 09:58:40|969.4||969.6||969.6||969.4||0
1628762360000|2021-08-12 09:59:20|969.4|969.4|969.6|969.4|969.6|969.4|969.4|969.4|8315
1628762370000|2021-08-12 09:59:30|969.8|969.6|969.8|969.4|970|969.8|969.6|969.4|3130
1628762380000|2021-08-12 09:59:40|969.6||969.8||969.8||969.6||0
1628762410000|2021-08-12 10:00:10|970|969.6|970|969.6|970|969.6|970|969.6|0
1628762430000|2021-08-12 10:00:30||969.8||969.6||969.8||969.6|1250
1628762440000|2021-08-12 10:00:40||969.8||969.8||969.8||969.6|255
1628762450000|2021-08-12 10:00:50|970.2|970|970.4|970|970.4|970|970.2|970|747
1628762460000|2021-08-12 10:01:00|970.2|969.8|970.2|969.8|970.2|970|970|969.8|6778
1628762480000|2021-08-12 10:01:20|970|969.6|970|969.6|970.2|969.6|969.8|969.4|4240
1628762500000|2021-08-12 10:01:40|969.8||970||970||969.8||0
1628762510000|2021-08-12 10:01:50|969.8|969.4|969.8|969.4|969.8|969.6|969.6|969.4|3811
1628762520000|2021-08-12 10:02:00|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969.2|531
1628762530000|2021-08-12 10:02:10|969.6||969.6||969.6||969.6||6
1628762560000|2021-08-12 10:02:40|969.8|969.4|970.2|970|970.4|970|969.8|969.2|5055
1628762570000|2021-08-12 10:02:50||969.8||969.8||969.8||969.8|0
1628762580000|2021-08-12 10:03:00|970|969.6|970|969.6|970|969.6|969.8|969.6|2970
1628762590000|2021-08-12 10:03:10|969.8|969.4|969.8|969.4|970|969.6|969.6|969.4|2189
1628762600000|2021-08-12 10:03:20|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969|995
1628762620000|2021-08-12 10:03:40||969||969||969||969|0
1628762630000|2021-08-12 10:03:50|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|52
1628762640000|2021-08-12 10:04:00|969.4|969|969.6|969.2|969.6|969.2|969.4|969|0
1628762660000|2021-08-12 10:04:20||969.4||969.2||969.4||969.2|0
1628762670000|2021-08-12 10:04:30||969.4||969.2||969.4||969.2|1400
1628762680000|2021-08-12 10:04:40|969.4|969|969.4|969|969.4|969|969.4|969|0
1628762690000|2021-08-12 10:04:50|969.2|968.8|969.2|968.8|969.2|969|969|968.8|3948
1628762720000|2021-08-12 10:05:20|969.4|969|969.6|969.2|969.6|969.4|969.4|968.8|2692
1628762730000|2021-08-12 10:05:30|969.4|969|969.2|968.8|969.4|969.2|969.2|968.8|2299
1628762740000|2021-08-12 10:05:40|969||969||969.2||969||0
1628762760000|2021-08-12 10:06:00|968.8|968.6|968.8|968.4|968.8|968.6|968.8|968.4|1454
1628762780000|2021-08-12 10:06:20|969|968.6|969|968.6|969|968.8|969|968.6|1356
1628762790000|2021-08-12 10:06:30|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1628762880000|2021-08-12 10:08:00||968.6||968.4||968.6||968.4|0
1628762890000|2021-08-12 10:08:10|968.6|968.2|968.2|968|968.6|968.2|968.2|967.8|801
1628762940000|2021-08-12 10:09:00|968.4|968.2|968.4|968|968.4|968.2|968.4|968|2382
1628762960000|2021-08-12 10:09:20|968.2||968.2||968.2||968.2||0
1628762970000|2021-08-12 10:09:30|968|967.8|968|967.6|968|968|968|967.6|3362
1628762980000|2021-08-12 10:09:40|967.8||967.8||967.8||967.8||0
1628762990000|2021-08-12 10:09:50|968|967.8|968|967.6|968|967.8|967.8|967.6|430
1628763050000|2021-08-12 10:10:50|967.8|967.8|968.4|968|968.4|968|967.8|967.8|1231
1628763110000|2021-08-12 10:11:50|968.6|968.2|968.6|968.4|968.8|968.4|968.6|968|6015
1628763120000|2021-08-12 10:12:00|||||||||106
1628763170000|2021-08-12 10:12:50|968.8|968.6|969|968.6|969|968.6|968.8|968.6|2363
1628763190000|2021-08-12 10:13:10||968.8||968.8||968.8||968.8|0
1628763200000|2021-08-12 10:13:20|969.2|969|969.2|968.8|969.4|969|969.2|968.8|222
1628763210000|2021-08-12 10:13:30|969.4|969|969.2|968.8|969.4|969|969.2|968.8|1155
1628763240000|2021-08-12 10:14:00|969||969.2||969.2||969||0
1628763260000|2021-08-12 10:14:20|969.4|969|969.6|969.2|969.6|969.4|969.4|969|1268
1628763310000|2021-08-12 10:15:10|969.4||969.6||969.6||969.4||500
1628763360000|2021-08-12 10:16:00|969.4||969.6||969.6||969.4||0
1628763380000|2021-08-12 10:16:20|969.4||969.4||969.4||969.4||0
1628763390000|2021-08-12 10:16:30|969.2|969|969.2|968.8|969.2|969|969.2|968.8|8283
1628763400000|2021-08-12 10:16:40|969||969||969.2||969||0
1628763410000|2021-08-12 10:16:50|968.8|968.6|969|968.6|969|968.8|968.8|968.6|3373
1628763420000|2021-08-12 10:17:00||968.8||968.8||968.8||968.8|0
1628763430000|2021-08-12 10:17:10|969.2|969|969.2|968.8|969.2|969|969.2|968.8|1173
1628763470000|2021-08-12 10:17:50|969.4|969|969.4|969|969.4|969.2|969.4|969|52
1628763500000|2021-08-12 10:18:20|969.2||969.4||969.4||969.2||0
1628763520000|2021-08-12 10:18:40|969.2|968.8|969.4|969.2|969.4|969.2|969.2|968.8|3345
1628763540000|2021-08-12 10:19:00|969.2|969|969.2|968.8|969.2|969|969.2|968.8|3729
1628763560000|2021-08-12 10:19:20|969|969|969|968.8|969.2|969|969|968.8|5467
1628763570000|2021-08-12 10:19:30|969.2|969|969.4|969|969.4|969.2|969.2|969|881
1628763580000|2021-08-12 10:19:40|969.6|969.2|969.6|969.4|969.8|969.4|969.6|969|3781
1628763640000|2021-08-12 10:20:40|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969.2|2623
1628763660000|2021-08-12 10:21:00|969.4|969.4|969.8|969.6|970|969.6|969.4|969.2|5600
1628763670000|2021-08-12 10:21:10||969.4||969.4||969.4||969.4|1093
1628763710000|2021-08-12 10:21:50|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969.2|2974
1628763770000|2021-08-12 10:22:50|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|2294
1628763780000|2021-08-12 10:23:00|969.8|969.6|970.2|969.8|970.2|969.8|969.8|969.4|234
1628763790000|2021-08-12 10:23:10|970||970||970.2||970||1676
1628763810000|2021-08-12 10:23:30|969.8|969.6|970|969.6|970|969.6|969.8|969.6|2303
1628763840000|2021-08-12 10:24:00|969.8||969.8||969.8||969.8||0
1628763850000|2021-08-12 10:24:10|970|969.8|970|969.6|970|969.8|970|969.6|7459
1628763870000|2021-08-12 10:24:30|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|1302
1628763920000|2021-08-12 10:25:20|970|969.6|970|969.6|970|969.6|969.8|969.6|6223
1628763970000|2021-08-12 10:26:10|970.2|969.8|970|969.8|970.2|969.8|970|969.8|6439
1628763980000|2021-08-12 10:26:20|970.2||970.2||970.2||970.2||2
1628764010000|2021-08-12 10:26:50|970|969.6|970|969.6|970|969.6|969.8|969.6|1340
1628764020000|2021-08-12 10:27:00|969.8||969.8||969.8||969.8||0
1628764030000|2021-08-12 10:27:10|969.6|969.4|969.6|969.4|969.8|969.4|969.6|969.4|3210
1628764040000|2021-08-12 10:27:20|969.4|969.2|969.2|968.8|969.6|969.2|969.2|968.8|3373
1628764050000|2021-08-12 10:27:30||969||968.8||969||968.8|0
1628764060000|2021-08-12 10:27:40|969|968.6|968.8|968.4|969|968.6|968.8|968.4|2271
1628764080000|2021-08-12 10:28:00|969|968.6|969|968.6|969|968.6|969|968.6|3381
1628764100000|2021-08-12 10:28:20||968.8||968.8||968.8||968.8|0
1628764160000|2021-08-12 10:29:20|969.2|969|969.2|968.8|969.2|969|969.2|968.8|1874
1628764200000|2021-08-12 10:30:00|969|968.6|969|968.6|969|968.6|968.8|968.6|1579
1628764220000|2021-08-12 10:30:20|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.4|3088
1628764240000|2021-08-12 10:30:40|969|968.6|968.8|968.4|969|968.8|968.8|968.4|1588
1628764250000|2021-08-12 10:30:50||968.6||968.6||968.6||968.4|175
1628764260000|2021-08-12 10:31:00||968.4||968.4||968.4||968.4|0
1628764270000|2021-08-12 10:31:10||968.6||968.4||968.6||968.4|0
1628764280000|2021-08-12 10:31:20||968.6||968.6||968.6||968.6|0
1628764290000|2021-08-12 10:31:30|969|968.8|969|968.6|969.2|968.8|969|968.6|3375
1628764360000|2021-08-12 10:32:40|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|79
1628764380000|2021-08-12 10:33:00|969|968.6|969|968.6|969|968.8|969|968.6|0
1628764430000|2021-08-12 10:33:50||968.8||968.8||968.8||968.8|0
1628764450000|2021-08-12 10:34:10|||||||||87
1628764490000|2021-08-12 10:34:50|||||||||52
1628764510000|2021-08-12 10:35:10|968.8|968.6|969|968.6|969|968.8|968.8|968.6|7044
1628764520000|2021-08-12 10:35:20|968.8||968.8||968.8||968.8||0
1628764530000|2021-08-12 10:35:30|969||969||969||969||1039
1628764540000|2021-08-12 10:35:40|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|2665
1628764570000|2021-08-12 10:36:10||969||968.8||969||968.8|1298
1628764580000|2021-08-12 10:36:20|969.4|969|969.4|969|969.6|969.2|969.2|969|6537
1628764590000|2021-08-12 10:36:30|969.2||969.2||969.2||969.2||0
1628764610000|2021-08-12 10:36:50|969.4||969.4||969.4||969.4||0
1628764640000|2021-08-12 10:37:20|969.2||969.4||969.4||969.2||778
1628764660000|2021-08-12 10:37:40|969.2|968.8|969|968.6|969.2|969|969|968.6|38
1628764680000|2021-08-12 10:38:00|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.4|1004
1628764690000|2021-08-12 10:38:10|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|349
1628764710000|2021-08-12 10:38:30|968.8|968.6|969|968.8|969|968.8|968.8|968.6|4605
1628764720000|2021-08-12 10:38:40|969.2||969.2||969.2||969||1419
1628764730000|2021-08-12 10:38:50|969|968.6|968.8|968.4|969.2|968.6|968.8|968.4|4244
1628764740000|2021-08-12 10:39:00|969|968.6|969|968.6|969|968.6|969|968.6|0
1628764750000|2021-08-12 10:39:10|968.8||968.8||968.8||968.8||0
1628764760000|2021-08-12 10:39:20|969||968.8||969||968.8||0
1628764780000|2021-08-12 10:39:40|969|968.8|969|968.8|969|968.8|969|968.8|1270
1628764830000|2021-08-12 10:40:30|969.2|969|969.4|969|969.4|969.2|969.2|969|2590
1628764880000|2021-08-12 10:41:20|969.2|968.8|969.2|968.8|969.2|968.8|969|968.8|4114
1628764900000|2021-08-12 10:41:40||969||969||969||969|0
1628764910000|2021-08-12 10:41:50|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|872
1628764920000|2021-08-12 10:42:00|969.6|969|969.4|969|969.6|969|969.2|969|6121
1628765000000|2021-08-12 10:43:20|969.6|969.2|969.6|969.2|969.6|969.4|969.6|969.2|3243
1628765040000|2021-08-12 10:44:00|969.4||969.4||969.4||969.4||0
1628765050000|2021-08-12 10:44:10|969.6||969.6||969.6||969.6||1963
1628765070000|2021-08-12 10:44:30|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.4|2425
1628765090000|2021-08-12 10:44:50|970|969.8|970|969.6|970|969.8|970|969.6|4317
1628765110000|2021-08-12 10:45:10|969.8|969.4|969.4|969.2|970|969.4|969.4|969.2|8671
1628765120000|2021-08-12 10:45:20|969.6|969|969.2|968.8|969.6|969|969|968.8|1380
1628765130000|2021-08-12 10:45:30|969||969.2||969.2||969||0
1628765150000|2021-08-12 10:45:50|969|968.6|968.8|968.6|969.2|968.6|968.8|968.6|1583
1628765160000|2021-08-12 10:46:00|969|968.8|969|968.8|969|968.8|968.8|968.8|7638
1628765170000|2021-08-12 10:46:10||968.6||968.6||968.6||968.6|0
1628765180000|2021-08-12 10:46:20|969.2|968.8|969.4|969|969.4|969|969.2|968.6|2028
1628765190000|2021-08-12 10:46:30|969.2||969.2||969.2||969.2||0
1628765230000|2021-08-12 10:47:10|969|968.8|969|968.6|969|968.8|969|968.6|1248
1628765250000|2021-08-12 10:47:30|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|0
1628765260000|2021-08-12 10:47:40|969|968.6|969.2|968.8|969.2|968.8|969|968.6|0
1628765270000|2021-08-12 10:47:50|969|968.6|969|968.6|969|968.6|969|968.6|0
1628765300000|2021-08-12 10:48:20|969.2|968.8|969|968.8|969.2|968.8|969|968.8|60
1628765310000|2021-08-12 10:48:30|969.2|969|969.2|969|969.2|969|969.2|969|5
1628765340000|2021-08-12 10:49:00|969|968.8|969.2|968.8|969.2|968.8|969|968.8|4803
1628765350000|2021-08-12 10:49:10|969|968.6|968.8|968.6|969.2|968.6|968.8|968.6|1223
1628765380000|2021-08-12 10:49:40|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|8194
1628765390000|2021-08-12 10:49:50|968.4|968|968.4|968.2|968.4|968.2|968.2|968|1759
1628765400000|2021-08-12 10:50:00||968||968||968||968|0
1628765420000|2021-08-12 10:50:20|968.2|967.8|968|967.8|968.2|967.8|968|967.8|84
1628765430000|2021-08-12 10:50:30|968.2||968.2||968.2||968.2||131
1628765460000|2021-08-12 10:51:00|968|967.6|968|967.6|968|967.6|968|967.6|676
1628765470000|2021-08-12 10:51:10|967.8||967.8||967.8||967.8||0
1628765480000|2021-08-12 10:51:20|967.6|967.4|967.6|967.4|967.8|967.4|967.6|967.2|63
1628765490000|2021-08-12 10:51:30|967.8||967.8||967.8||967.8||0
1628765530000|2021-08-12 10:52:10|968|967.6|968|967.6|968|967.8|967.8|967.4|12709
1628765540000|2021-08-12 10:52:20|968.2|967.8|968.2|968|968.2|968|968|967.8|4929
1628765550000|2021-08-12 10:52:30|968|967.8|968.2|967.8|968.2|967.8|968|967.8|0
1628765560000|2021-08-12 10:52:40|968||968||968.2||968||0
1628765580000|2021-08-12 10:53:00|968.2|968|968.4|968|968.4|968.2|968.2|968|2565
1628765700000|2021-08-12 10:55:00|968.2|967.8|968|967.8|968.2|967.8|968|967.8|3799
1628765710000|2021-08-12 10:55:10||967.6||967.6||967.6||967.6|0
1628765730000|2021-08-12 10:55:30|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|1264
1628765750000|2021-08-12 10:55:50||967.6||967.4||967.6||967.4|0
1628765760000|2021-08-12 10:56:00|967.6|967.2|967.4|967.2|967.6|967.2|967.2|967|13089
1628765770000|2021-08-12 10:56:10|967.6||967.6||967.6||967.6||10
1628765790000|2021-08-12 10:56:30|967.4|967|967.4|967|967.4|967|967.4|967|0
1628765830000|2021-08-12 10:57:10||967.2||967.2||967.2||967|0
1628765840000|2021-08-12 10:57:20|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|1
1628765850000|2021-08-12 10:57:30|967.8|967.6|968|967.6|968|967.6|967.8|967.6|2751
1628765880000|2021-08-12 10:58:00|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1628765890000|2021-08-12 10:58:10|968|967.6|968|967.6|968|967.8|968|967.6|167
1628765910000|2021-08-12 10:58:30|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1628765960000|2021-08-12 10:59:20|967.6|967.6|968|967.6|968|967.6|967.6|967.6|1484
1628765980000|2021-08-12 10:59:40|968.2|967.8|968.2|967.8|968.2|968|968|967.6|1936
1628766000000|2021-08-12 11:00:00|968|967.6|967.8|967.6|968|967.6|967.8|967.6|2454
1628766040000|2021-08-12 11:00:40|968|967.8|968|967.6|968|967.8|967.8|967.6|293
1628766050000|2021-08-12 11:00:50||967.8||967.8||967.8||967.8|0
1628766090000|2021-08-12 11:01:30|968.2|968|968.4|968|968.4|968|968.2|968|0
1628766160000|2021-08-12 11:02:40|968.2|967.8|968.2|967.8|968.4|968|968|967.8|8800
1628766170000|2021-08-12 11:02:50||968||968||968||968|0
1628766180000|2021-08-12 11:03:00||967.8||967.8||967.8||967.8|153
1628766240000|2021-08-12 11:04:00|968.4|968|968.4|968|968.4|968.2|968.4|967.8|816
1628766260000|2021-08-12 11:04:20|968.6|968.2|968.6|968.2|968.6|968.4|968.2|968|18076
1628766270000|2021-08-12 11:04:30|968.4|968|968.2|968|968.6|968.2|968.2|968|2111
1628766290000|2021-08-12 11:04:50|968|967.8|967.8|967.4|968.2|967.8|967.8|967.4|4617
1628766310000|2021-08-12 11:05:10|967.6|967.2|967|966.8|967.8|967.2|967|966.8|6857
1628766320000|2021-08-12 11:05:20|967.2|967|967.2|966.8|967.2|967|967.2|966.8|5528
1628766330000|2021-08-12 11:05:30|967|966.6|967|966.8|967.2|966.8|966.8|966.6|10127
1628766340000|2021-08-12 11:05:40|967.2|966.6|967.2|966.8|967.2|967|967.2|966.6|2210
1628766360000|2021-08-12 11:06:00|967.4|967|967.6|967.2|967.8|967.4|967.4|967|4974
1628766370000|2021-08-12 11:06:10||967.4||967.4||967.4||967.4|0
1628766380000|2021-08-12 11:06:20|||||||||1858
1628766390000|2021-08-12 11:06:30|967.8|967.6|967.8|967.4|968|967.6|967.8|967.4|1967
1628766420000|2021-08-12 11:07:00||967.6||967.4||967.6||967.4|0
1628766460000|2021-08-12 11:07:40|967.6|967.2|967.4|967|967.6|967.2|967.2|966.8|6940
1628766470000|2021-08-12 11:07:50|967.2|966.8|967.2|967|967.2|967|967.2|966.8|0
1628766480000|2021-08-12 11:08:00||966.8||966.8||966.8||966.8|0
1628766490000|2021-08-12 11:08:10|967.4|967|967.4|967|967.4|967.2|967.4|967|489
1628766520000|2021-08-12 11:08:40|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1628766540000|2021-08-12 11:09:00||967||967||967||967|1167
1628766550000|2021-08-12 11:09:10||966.8||966.8||966.8||966.8|0
1628766600000|2021-08-12 11:10:00|967|966.6|966.8|966.6|967.2|966.6|966.8|966.6|3030
1628766610000|2021-08-12 11:10:10|967|966.8|966.8|966.6|967|966.8|966.8|966.6|4066
1628766620000|2021-08-12 11:10:20|967|966.8|967.2|967|967.4|967|967|966.8|3323
1628766630000|2021-08-12 11:10:30||966.8||966.8||966.8||966.8|20
1628766660000|2021-08-12 11:11:00|967||967||967.2||967||0
1628766680000|2021-08-12 11:11:20|967.2||967.2||967.2||967.2||2144
1628766690000|2021-08-12 11:11:30|967||967||967||967||1366
1628766720000|2021-08-12 11:12:00|967.2|967|967|966.8|967.2|967|967|966.8|5697
1628766750000|2021-08-12 11:12:30|967.2|967|967.2|966.8|967.2|967|967.2|966.8|4551
1628766850000|2021-08-12 11:14:10|967|966.6|967|966.6|967.2|966.6|966.8|966.6|4588
1628766890000|2021-08-12 11:14:50|967.2|966.8|967.2|966.8|967.2|967|967.2|966.8|2391
1628766910000|2021-08-12 11:15:10||967||967||967||967|0
1628766920000|2021-08-12 11:15:20|967|966.8|967.2|966.8|967.2|966.8|967|966.8|2000
1628766930000|2021-08-12 11:15:30|967|966.6|966.8|966.6|967|966.8|966.8|966.6|14684
1628766940000|2021-08-12 11:15:40|967|966.8|967|966.6|967|966.8|967|966.6|19236
1628766960000|2021-08-12 11:16:00|966.8||966.8||966.8||966.8||0
1628766970000|2021-08-12 11:16:10|||||||||1730
1628766980000|2021-08-12 11:16:20|||||||||26220
1628766990000|2021-08-12 11:16:30|967|966.8|966.8|966.6|967|966.8|966.8|966.6|1120
1628767000000|2021-08-12 11:16:40|967||967||967||966.8||2067
1628767020000|2021-08-12 11:17:00|966.8||967||967||966.8||456
1628767070000|2021-08-12 11:17:50|966.8||966.8||966.8||966.8||157
1628767080000|2021-08-12 11:18:00|967||967||967||967||31818
1628767100000|2021-08-12 11:18:20||966.8||966.6||966.8||966.6|1887
1628767110000|2021-08-12 11:18:30||966.8||966.8||966.8||966.8|0
1628767130000|2021-08-12 11:18:50|||||||||1115
1628767140000|2021-08-12 11:19:00|966.8|966.6|966.8|966.6|967|966.6|966.8|966.6|4592
1628767150000|2021-08-12 11:19:10|967|966.8|967|966.6|967|966.8|967|966.6|1810
1628767210000|2021-08-12 11:20:10|966.8|966.8|967.4|967.2|967.4|967.2|966.8|966.6|16622
1628767220000|2021-08-12 11:20:20|967.2|967|967.4|967|967.4|967|967.2|967|2492
1628767260000|2021-08-12 11:21:00|967.2||967.2||967.2||967.2||0
1628767280000|2021-08-12 11:21:20|967|966.8|967|966.8|967|966.8|967|966.8|5055
1628767310000|2021-08-12 11:21:50||966.6||966.6||966.6||966.6|293
1628767380000|2021-08-12 11:23:00|966.8||966.8||966.8||966.8||0
1628767400000|2021-08-12 11:23:20|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.2|22540
1628767430000|2021-08-12 11:23:50|966.8|966.6|967|966.6|967|966.8|966.8|966.6|2336
1628767440000|2021-08-12 11:24:00|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.4|451
1628767460000|2021-08-12 11:24:20|966.6||966.6||966.6||966.6||279
1628767470000|2021-08-12 11:24:30|||||||||5000
1628767490000|2021-08-12 11:24:50|966.8|966.6|966.8|966.6|967|966.6|966.8|966.6|3122
1628767510000|2021-08-12 11:25:10||966.4||966.4||966.4||966.4|123
1628767570000|2021-08-12 11:26:10|966.6||966.6||966.6||966.6||1000
1628767610000|2021-08-12 11:26:50|966.4|966.2|966.2|966|966.4|966.2|966.2|966|7493
1628767620000|2021-08-12 11:27:00|966.4|966.2|966.6|966.4|966.6|966.4|966.4|966.2|2932
1628767640000|2021-08-12 11:27:20|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|1283
1628767660000|2021-08-12 11:27:40|967|966.6|967|966.6|967|966.6|967|966.6|563
1628767670000|2021-08-12 11:27:50|966.8|966.4|967|966.6|967|966.6|966.8|966.4|0
1628767680000|2021-08-12 11:28:00|966.8|966.4|966.4|966.2|967|966.4|966.4|966.2|3719
1628767710000|2021-08-12 11:28:30|966.2|966|966.4|966|966.4|966|966.2|966|1018
1628767730000|2021-08-12 11:28:50|966.2|965.8|966.2|965.8|966.4|966|966.2|965.8|5844
1628767740000|2021-08-12 11:29:00|966||966||966||966||0
1628767750000|2021-08-12 11:29:10|966.2||966.2||966.2||966.2||0
1628767760000|2021-08-12 11:29:20|966.4|966|966.4|966|966.4|966.2|966.2|966|14732
1628767780000|2021-08-12 11:29:40|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|0
1628767800000|2021-08-12 11:30:00|966|965.6|966|965.6|966|965.6|966|965.6|0
1628767840000|2021-08-12 11:30:40|966.2|965.8|966.2|965.8|966.2|966|966|965.8|4394
1628767850000|2021-08-12 11:30:50|966|965.6|966|965.6|966|965.6|966|965.6|0
1628767860000|2021-08-12 11:31:00|965.8||965.8||965.8||965.8||0
1628767870000|2021-08-12 11:31:10|966|965.8|966.2|965.8|966.2|965.8|966|965.6|2544
1628767880000|2021-08-12 11:31:20|966|965.6|966|965.6|966|965.6|966|965.6|0
1628767910000|2021-08-12 11:31:50|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|772
1628767920000|2021-08-12 11:32:00||966||966||966||966|0
1628767930000|2021-08-12 11:32:10|966.4|966.2|966.4|966.2|966.4|966.2|966.2|966|45
1628767970000|2021-08-12 11:32:50|966.2|966|966.4|966|966.4|966|966.2|966|2842
1628767980000|2021-08-12 11:33:00|966.6|966.2|967|966.8|967|966.8|966.6|966.2|8575
1628768000000|2021-08-12 11:33:20|967.2|967|967|966.8|967.4|967|967|966.8|1520
1628768010000|2021-08-12 11:33:30|967.2|967|967.4|967|967.4|967|967.2|967|2101
1628768030000|2021-08-12 11:33:50||967.2||967||967.2||967|0
1628768040000|2021-08-12 11:34:00||967.2||967||967.2||967|0
1628768170000|2021-08-12 11:36:10|967.2||967.4||967.4||967.2||873
1628768200000|2021-08-12 11:36:40|967.6|967.2|967.8|967.4|967.8|967.6|967.6|967|8404
1628768210000|2021-08-12 11:36:50|968|967.6|968.2|968|968.2|968|968|967.6|5234
1628768220000|2021-08-12 11:37:00|968.4||968.4||968.4||968.2||1000
1628768240000|2021-08-12 11:37:20|968.2||968.2||968.2||968.2||0
1628768250000|2021-08-12 11:37:30|968.4||968.4||968.4||968.4||0
1628768260000|2021-08-12 11:37:40|968.2||968.2||968.2||968.2||0
1628768290000|2021-08-12 11:38:10|968|967.8|968.2|967.8|968.2|967.8|968|967.8|10395
1628768300000|2021-08-12 11:38:20|967.8|968|968.2|967.8|968.2|968|967.8|967.6|9275
1628768320000|2021-08-12 11:38:40|968|967.6|967.8|967.6|968|967.6|967.8|967.4|345
1628768330000|2021-08-12 11:38:50|967.6|967.4|967.4|967.2|967.6|967.4|967.4|967|1113
1628768340000|2021-08-12 11:39:00|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|8
1628768350000|2021-08-12 11:39:10|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|25
1628768360000|2021-08-12 11:39:20|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|954
1628768370000|2021-08-12 11:39:30|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|41
1628768380000|2021-08-12 11:39:40||967.4||967.6||967.6||967.4|21
1628768400000|2021-08-12 11:40:00|967.6|967.4|967.4|967|967.6|967.4|967.4|967|1649
1628768420000|2021-08-12 11:40:20|967.2|966.8|967.2|967|967.4|967|967.2|966.8|461
1628768470000|2021-08-12 11:41:10|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|1650
1628768480000|2021-08-12 11:41:20||967||967||967||967|0
1628768500000|2021-08-12 11:41:40|967.6|967.2|967.6|967.2|967.8|967.4|967.6|967.2|966
1628768510000|2021-08-12 11:41:50||967.4||967.4||967.4||967.4|244
1628768520000|2021-08-12 11:42:00||967.2||967.2||967.2||967.2|0
1628768530000|2021-08-12 11:42:10|967.4||967.6||967.6||967.4||1000
1628768560000|2021-08-12 11:42:40|967.4||967.4||967.4||967.4||1126
1628768570000|2021-08-12 11:42:50|967.6|967.4|967.8|967.4|967.8|967.6|967.6|967.2|3809
1628768580000|2021-08-12 11:43:00|968|967.6|968|967.6|968|967.8|968|967.4|4151
1628768630000|2021-08-12 11:43:50|967.8||968||968||967.8||1000
1628768660000|2021-08-12 11:44:20|967.8||968||968||967.8||0
1628768680000|2021-08-12 11:44:40|968.2|967.8|968.2|967.8|968.2|968|968.2|967.8|1321
1628768710000|2021-08-12 11:45:10|968||968||968.2||968||2500
1628768720000|2021-08-12 11:45:20|967.8|967.6|967.8|967.6|968|967.8|967.8|967.6|5391
1628768730000|2021-08-12 11:45:30|967.6|967.4|968|967.6|968|967.6|967.6|967.4|2082
1628768740000|2021-08-12 11:45:40||967.8||967.8||967.8||967.8|0
1628768750000|2021-08-12 11:45:50|968.2|968|968.2|967.8|968.2|968|968.2|967.8|1123
1628768840000|2021-08-12 11:47:20|||||||||95
1628768860000|2021-08-12 11:47:40|968.4|968|968.4|968|968.6|968.2|968.4|967.8|6737
1628768880000|2021-08-12 11:48:00|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968|792
1628768910000|2021-08-12 11:48:30|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.2|4346
1628768920000|2021-08-12 11:48:40|969|968.8|969.2|968.8|969.2|969|969|968.8|5758
1628768980000|2021-08-12 11:49:40|969|968.6|969|968.6|969.2|968.6|968.8|968.6|8620
1628768990000|2021-08-12 11:49:50|968.8|968.4|968.8|968.4|969|968.4|968.6|968.2|7892
1628769030000|2021-08-12 11:50:30|969|968.6|969.4|969|969.4|969.2|969|968.4|7503
1628769040000|2021-08-12 11:50:40|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|1121
1628769090000|2021-08-12 11:51:30|969.4|969|969.4|969|969.4|969|969.4|969|1501
1628769110000|2021-08-12 11:51:50|969.2|969.2|969.4|969|969.4|969.2|969.2|969|53
1628769120000|2021-08-12 11:52:00|969.2||969.4||969.4||969.2||0
1628769160000|2021-08-12 11:52:40|969.2||969.2||969.2||969.2||200
1628769180000|2021-08-12 11:53:00|969|968.8|969|968.6|969|968.8|969|968.6|8542
1628769230000|2021-08-12 11:53:50||968.8||968.8||968.8||968.8|0
1628769240000|2021-08-12 11:54:00||968.6||968.6||968.6||968.6|0
1628769250000|2021-08-12 11:54:10|968.8|968.4|968.6|968.4|969|968.6|968.6|968.2|2958
1628769260000|2021-08-12 11:54:20||968.2||968.2||968.2||968.2|5
1628769270000|2021-08-12 11:54:30|968.4|968|968.2|967.8|968.4|968|968.2|967.8|1778
1628769350000|2021-08-12 11:55:50||968||967.8||968||967.8|0
1628769360000|2021-08-12 11:56:00|968|967.6|968|967.6|968|967.6|967.8|967.4|2517
1628769370000|2021-08-12 11:56:10||967.8||967.8||967.8||967.8|0
1628769390000|2021-08-12 11:56:30|968.2|967.6|968.2|967.8|968.2|968|968.2|967.6|6471
1628769400000|2021-08-12 11:56:40|968|968|968.4|968|968.4|968|968|968|6550
1628769420000|2021-08-12 11:57:00|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|248
1628769450000|2021-08-12 11:57:30||968.4||968.4||968.4||968.4|224
1628769460000|2021-08-12 11:57:40||968.2||968.2||968.4||968.2|124
1628769590000|2021-08-12 11:59:50|968.4|968.4|968.6|968.2|968.6|968.4|968.4|968.2|2471
1628769600000|2021-08-12 12:00:00|968.4||968.4||968.4||968.4||0
1628769620000|2021-08-12 12:00:20|968.6||968.6||968.6||968.6||776
1628769630000|2021-08-12 12:00:30|||||||||600
1628769640000|2021-08-12 12:00:40||968.4||968.2||968.4||968.2|0
1628769650000|2021-08-12 12:00:50||968.4||968.2||968.4||968.2|0
1628769680000|2021-08-12 12:01:20|968.8|968.4|968.8|968.4|969|968.8|968.8|968.2|5042
1628769690000|2021-08-12 12:01:30||968.6||968.6||968.6||968.6|86
1628769700000|2021-08-12 12:01:40|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|2572
1628769710000|2021-08-12 12:01:50|968.6|968.2|968.4|968.2|968.8|968.2|968.4|968.2|8526
1628769720000|2021-08-12 12:02:00|||||||||50
1628769730000|2021-08-12 12:02:10|968.2|968|968.8|968.4|968.8|968.6|968.2|968|17020
1628769740000|2021-08-12 12:02:20|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|0
1628769750000|2021-08-12 12:02:30|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1628769780000|2021-08-12 12:03:00|969|968.6|968.8|968.4|969|968.8|968.8|968.4|2289
1628769790000|2021-08-12 12:03:10|969|968.6|969|968.6|969|968.6|969|968.6|0
1628769830000|2021-08-12 12:03:50||968.8||968.8||968.8||968.8|0
1628769840000|2021-08-12 12:04:00|968.8|968.6|969|968.6|969|968.8|968.8|968.6|4840
1628769860000|2021-08-12 12:04:20|968.8|968.4|969|968.6|969|968.6|968.8|968.4|4300
1628769900000|2021-08-12 12:05:00|968.8|968.4|968.6|968.4|968.8|968.6|968.6|968.4|197
1628769910000|2021-08-12 12:05:10||968.2||968.2||968.2||968.2|1126
1628769930000|2021-08-12 12:05:30|968.4||968.6||968.6||968.4||145
1628769960000|2021-08-12 12:06:00||968.4||968.2||968.4||968.2|0
1628769980000|2021-08-12 12:06:20||968.4||968.2||968.4||968.2|167
1628770010000|2021-08-12 12:06:50|968.4|968|968.4|968|968.4|968|968.2|968|3096
1628770020000|2021-08-12 12:07:00|968.6|968.2|968.4|968|968.6|968.2|968.4|968|1933
1628770080000|2021-08-12 12:08:00|968.2||968.4||968.4||968.2||28087
1628770130000|2021-08-12 12:08:50|968.2|968.2|968.2|968|968.4|968.2|968.2|968|2748
1628770150000|2021-08-12 12:09:10|968.4||968.2||968.4||968.2||282
1628770160000|2021-08-12 12:09:20|968.4|968.2|968.4|968|968.4|968.2|968.4|968|1501
1628770180000|2021-08-12 12:09:40|968.2|967.8|968.2|968|968.4|968|968.2|967.8|412
1628770200000|2021-08-12 12:10:00||967.8||968||968||967.8|0
1628770220000|2021-08-12 12:10:20|968.4|968.2|968.4|968|968.4|968.2|968.4|968|5910
1628770230000|2021-08-12 12:10:30||968.2||968.2||968.2||968.2|0
1628770240000|2021-08-12 12:10:40|968.6|968.4|968.6|968.2|968.6|968.4|968.4|968.2|3126
1628770250000|2021-08-12 12:10:50|968.4|968.4|968.6|968.4|968.6|968.4|968.4|968.4|56
1628770260000|2021-08-12 12:11:00||968.2||968.2||968.2||968.2|4
1628770270000|2021-08-12 12:11:10|||||||||46
1628770290000|2021-08-12 12:11:30|968.4|968|968.2|968|968.4|968|968.2|968|1502
1628770300000|2021-08-12 12:11:40|||||||||1350
1628770310000|2021-08-12 12:11:50|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|200
1628770330000|2021-08-12 12:12:10|968.2|968|968.2|967.8|968.2|968|968.2|967.8|0
1628770340000|2021-08-12 12:12:20|968|967.6|968|967.6|968|967.6|968|967.6|978
1628770350000|2021-08-12 12:12:30|967.8|967.4|967.6|967.4|967.8|967.4|967.6|967.4|0
1628770360000|2021-08-12 12:12:40|967.8|967.6|968|967.8|968|967.8|967.8|967.6|5305
1628770370000|2021-08-12 12:12:50|967.8|967.6|968|967.6|968|967.6|967.8|967.6|2900
1628770380000|2021-08-12 12:13:00|967.8||967.8||967.8||967.8||0
1628770390000|2021-08-12 12:13:10||967.4||967.4||967.4||967.4|4
1628770400000|2021-08-12 12:13:20|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967.2|2342
1628770430000|2021-08-12 12:13:50|967.4||967.6||967.6||967.4||2728
1628770520000|2021-08-12 12:15:20||967.4||967.2||967.4||967.2|5
1628770540000|2021-08-12 12:15:40||967.4||967.2||967.4||967.2|0
1628770640000|2021-08-12 12:17:20||967.4||967.4||967.4||967.2|1187
1628770650000|2021-08-12 12:17:30|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|1564
1628770680000|2021-08-12 12:18:00|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|11839
1628770710000|2021-08-12 12:18:30|967.6||967.6||967.6||967.6||0
1628770720000|2021-08-12 12:18:40|967.4|967.2|967.4|967.2|967.6|967.2|967.4|967.2|1654
1628770730000|2021-08-12 12:18:50||967||967||967||967|687
1628770760000|2021-08-12 12:19:20|||||||||165
1628770770000|2021-08-12 12:19:30||967.2||967.2||967.2||967.2|0
1628770780000|2021-08-12 12:19:40|||||||||884
1628770800000|2021-08-12 12:20:00|967.2|967|967.4|967.2|967.4|967.2|967.2|967|4629
1628770810000|2021-08-12 12:20:10|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|4939
1628770820000|2021-08-12 12:20:20||967.2||967.2||967.2||967.2|0
1628770860000|2021-08-12 12:21:00|967.4||967.4||967.4||967.4||998
1628770870000|2021-08-12 12:21:10|967.2|967|967.4|967.2|967.4|967.2|967.2|967|666
1628770890000|2021-08-12 12:21:30|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|2317
1628770900000|2021-08-12 12:21:40|967.4||967.4||967.4||967.4||0
1628770910000|2021-08-12 12:21:50||967||967.2||967.2||967|590
1628770930000|2021-08-12 12:22:10|967.6|967.4|967.4|967|967.6|967.4|967.4|967|4300
1628770960000|2021-08-12 12:22:40|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|8400
1628770970000|2021-08-12 12:22:50|967|966.6|967|966.8|967|966.8|967|966.6|439
1628770980000|2021-08-12 12:23:00||966.6||966.8||966.8||966.6|0
1628771040000|2021-08-12 12:24:00|966.8|966.6|966.8|966.6|967|966.6|966.8|966.6|1654
1628771060000|2021-08-12 12:24:20||966.4||966.4||966.6||966.4|408
1628771070000|2021-08-12 12:24:30|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|3263
1628771080000|2021-08-12 12:24:40|966.4|966.4|966.4|966.2|966.4|966.4|966.4|966.2|5465
1628771090000|2021-08-12 12:24:50|966.2|966|966.2|966|966.2|966|966.2|966|0
1628771110000|2021-08-12 12:25:10|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|5582
1628771120000|2021-08-12 12:25:20||966||966||966||966|0
1628771140000|2021-08-12 12:25:40|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966.2|1483
1628771150000|2021-08-12 12:25:50|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|4936
1628771180000|2021-08-12 12:26:20|967|966.6|967.2|967|967.2|967|967|966.4|5501
1628771200000|2021-08-12 12:26:40|967.4|967.2|967.4|967|967.4|967.2|967.2|967|473
1628771210000|2021-08-12 12:26:50||967.2||967||967.2||967|0
1628771220000|2021-08-12 12:27:00|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|865
1628771230000|2021-08-12 12:27:10|967.6|967.2|967.4|967.2|967.6|967.2|967.4|967.2|2352
1628771240000|2021-08-12 12:27:20||967||967||967||967|4093
1628771270000|2021-08-12 12:27:50|967.2|966.8|966.8|966.6|967.2|966.8|966.8|966.6|4082
1628771280000|2021-08-12 12:28:00||966.4||966.4||966.4||966.4|5
1628771320000|2021-08-12 12:28:40|967|966.6|967|966.6|967|966.8|967|966.4|7210
1628771330000|2021-08-12 12:28:50|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|412
1628771350000|2021-08-12 12:29:10|966.8|966.6|967|966.6|967|966.8|966.8|966.6|5983
1628771370000|2021-08-12 12:29:30|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|8886
1628771380000|2021-08-12 12:29:40|967|966.6|967.2|966.8|967.2|966.8|966.8|966.6|6000
1628771400000|2021-08-12 12:30:00|967.4|967|967.8|967.2|967.8|967.2|967.4|967|1241
1628771410000|2021-08-12 12:30:10||967.4||967.4||967.6||967.4|460
1628771430000|2021-08-12 12:30:30||967.6||967.6||967.6||967.4|0
1628771440000|2021-08-12 12:30:40|968|967.8|968|967.6|968|967.8|968|967.6|11
1628771450000|2021-08-12 12:30:50||967.8||967.6||967.8||967.6|0
1628771460000|2021-08-12 12:31:00|967.8||967.8||967.8||967.8||0
1628771470000|2021-08-12 12:31:10|968|967.8|967.8|967.6|968|967.8|967.8|967.6|6000
1628771480000|2021-08-12 12:31:20|||||||||1332
1628771520000|2021-08-12 12:32:00|968|967.8|968|967.8|968|967.8|968|967.6|1582
1628771540000|2021-08-12 12:32:20|968.2|968|968.4|968|968.4|968|968.2|968|6625
1628771560000|2021-08-12 12:32:40|968.2||968.2||968.4||968.2||2544
1628771580000|2021-08-12 12:33:00|968.4||968.4||968.4||968.4||3508
1628771600000|2021-08-12 12:33:20||968.2||968||968.2||968|340
1628771620000|2021-08-12 12:33:40||968.2||968.2||968.2||968.2|812
1628771630000|2021-08-12 12:33:50||968||968||968||968|534
1628771640000|2021-08-12 12:34:00|968.2|967.8|968.2|967.8|968.4|967.8|968|967.8|10336
1628771660000|2021-08-12 12:34:20|968|968|968|967.8|968|968|968|967.8|2735
1628771670000|2021-08-12 12:34:30|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|1362
1628771680000|2021-08-12 12:34:40|967.6|967.4|967.4|967|967.8|967.4|967.4|967|522
1628771690000|2021-08-12 12:34:50||967.2||967.2||967.2||967.2|0
1628771700000|2021-08-12 12:35:00|967.6|967|967.6|967.2|967.6|967.4|967.6|967|535
1628771730000|2021-08-12 12:35:30|967.8|967.4|968|967.6|968|967.6|967.8|967.2|4333
1628771740000|2021-08-12 12:35:40|||||||||87
1628771760000|2021-08-12 12:36:00|967.8||967.8||967.8||967.8||0
1628771770000|2021-08-12 12:36:10|968||968||968||968||0
1628771780000|2021-08-12 12:36:20||967.8||967.8||967.8||967.8|0
1628771790000|2021-08-12 12:36:30||967.6||967.6||967.6||967.6|0
1628771850000|2021-08-12 12:37:30|968.2|967.8|968.4|968.2|968.4|968.2|968.2|967.6|6330
1628771860000|2021-08-12 12:37:40|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|3628
1628771870000|2021-08-12 12:37:50|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|4629
1628771890000|2021-08-12 12:38:10|968.2|968|968.2|967.8|968.4|968|968.2|967.8|1148
1628771920000|2021-08-12 12:38:40|||||||||2900
1628771940000|2021-08-12 12:39:00|968||968||968.2||968||2907
1628771960000|2021-08-12 12:39:20|968.2|968|967.8|967.6|968.2|968|967.8|967.6|2449
1628771970000|2021-08-12 12:39:30||967.4||967.6||967.6||967.4|83
1628771980000|2021-08-12 12:39:40|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|0
1628771990000|2021-08-12 12:39:50|967.4|967|967.4|967|967.4|967|967.4|967|300
1628772000000|2021-08-12 12:40:00|967.2|966.8|967.2|967|967.2|967|967.2|966.8|1063
1628772010000|2021-08-12 12:40:10||966.8||966.8||966.8||966.8|0
1628772020000|2021-08-12 12:40:20|967|966.6|967|966.6|967|966.8|967|966.6|0
1628772030000|2021-08-12 12:40:30||966.8||966.8||966.8||966.6|0
1628772040000|2021-08-12 12:40:40|967.2|967|967.4|967|967.4|967|967.2|967|6450
1628772080000|2021-08-12 12:41:20|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967|3416
1628772100000|2021-08-12 12:41:40|968|967.6|967.8|967.4|968|967.6|967.8|967.4|260
1628772110000|2021-08-12 12:41:50|968|967.6|968|967.8|968|967.8|968|967.6|123
1628772120000|2021-08-12 12:42:00||967.6||967.6||967.6||967.6|275
1628772160000|2021-08-12 12:42:40|967.8||967.8||967.8||967.8||2231
1628772170000|2021-08-12 12:42:50|968||967.8||968||967.8||0
1628772180000|2021-08-12 12:43:00|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|840
1628772190000|2021-08-12 12:43:10||967.6||967.6||967.6||967.6|0
1628772200000|2021-08-12 12:43:20|968|967.8|968|967.6|968|967.8|968|967.6|2939
1628772220000|2021-08-12 12:43:40|968.2|967.8|968.2|968|968.2|968|968.2|967.8|78
1628772230000|2021-08-12 12:43:50||967.8||967.8||968||967.8|536
1628772260000|2021-08-12 12:44:20|968.4|968|968.4|968|968.4|968|968.4|968|1108
1628772270000|2021-08-12 12:44:30|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968|1429
1628772280000|2021-08-12 12:44:40||968.4||968.2||968.4||968.2|86
1628772290000|2021-08-12 12:44:50|968.4||968.4||968.4||968.4||0
1628772300000|2021-08-12 12:45:00|968.6|968|968.2|967.8|968.6|968|968.2|967.8|3901
1628772310000|2021-08-12 12:45:10|968|967.6|968.2|967.8|968.2|967.8|968|967.6|0
1628772340000|2021-08-12 12:45:40|968|967.6|968|967.6|968.2|967.8|968|967.6|1539
1628772350000|2021-08-12 12:45:50|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|0
1628772360000|2021-08-12 12:46:00|968||968.2||968.2||968||965
1628772390000|2021-08-12 12:46:30||968||967.8||968||967.8|0
1628772430000|2021-08-12 12:47:10|968|967.6|968|967.6|968|967.6|967.8|967.4|297
1628772440000|2021-08-12 12:47:20|967.8|967.4|968|967.6|968|967.6|967.8|967.4|0
1628772450000|2021-08-12 12:47:30|967.8|967.4|968|967.6|968.2|967.8|967.8|967.4|0
1628772460000|2021-08-12 12:47:40|967.8|967.4|967.6|967.4|967.8|967.4|967.6|967.4|1072
1628772480000|2021-08-12 12:48:00|||||||||273
1628772510000|2021-08-12 12:48:30|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|1035
1628772520000|2021-08-12 12:48:40|968|967.6|968|967.6|968|967.6|968|967.6|1845
1628772550000|2021-08-12 12:49:10|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|5699
1628772560000|2021-08-12 12:49:20|968|967.6|967.8|967.4|968|967.6|967.8|967.4|0
1628772580000|2021-08-12 12:49:40|968|967.6|968|967.6|968|967.8|968|967.6|1206
1628772590000|2021-08-12 12:49:50||967.8||967.6||967.8||967.6|1076
1628772600000|2021-08-12 12:50:00|967.8|967.4|967.8|967.4|967.8|967.6|967.6|967.4|365
1628772620000|2021-08-12 12:50:20|968|967.6|968|967.6|968|967.8|968|967.4|1885
1628772640000|2021-08-12 12:50:40|968.2|967.8|968.8|968.4|968.8|968.4|968.2|967.8|7402
1628772650000|2021-08-12 12:50:50|968.6|968.2|968.6|968.2|968.8|968.2|968.4|968|1530
1628772660000|2021-08-12 12:51:00|968.4|968.6|968.8|968.4|968.8|968.6|968.4|968.4|21978
1628772670000|2021-08-12 12:51:10||968.6||968.6||968.6||968.4|1121
1628772700000|2021-08-12 12:51:40|||||||||640
1628772710000|2021-08-12 12:51:50|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|2099
1628772720000|2021-08-12 12:52:00|968.4|968|968.4|968|968.4|968.2|968.2|968|2593
1628772750000|2021-08-12 12:52:30|968.2|967.8|968.2|967.8|968.2|967.8|968|967.8|1649
1628772760000|2021-08-12 12:52:40|968||968||968||968||0
1628772770000|2021-08-12 12:52:50|968.2||968.2||968.2||968.2||1644
1628772790000|2021-08-12 12:53:10||968||968||968||968|0
1628772800000|2021-08-12 12:53:20||967.8||967.8||967.8||967.8|0
1628772860000|2021-08-12 12:54:20|968||968||968||968||800
1628772880000|2021-08-12 12:54:40||967.6||967.6||967.6||967.6|2356
1628772900000|2021-08-12 12:55:00||967.8||967.6||967.8||967.6|0
1628772930000|2021-08-12 12:55:30|968.2|967.8|968.2|967.8|968.2|968|968.2|967.8|751
1628772980000|2021-08-12 12:56:20||968||968||968||968|0
1628773000000|2021-08-12 12:56:40|||||||||1000
1628773020000|2021-08-12 12:57:00|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|2375
1628773030000|2021-08-12 12:57:10||968||968||968||968|0
1628773130000|2021-08-12 12:58:50|968.2||968.2||968.2||968.2||259
1628773150000|2021-08-12 12:59:10|968.4|968.2|968.4|968|968.4|968.2|968.4|968|3152
1628773160000|2021-08-12 12:59:20|||||||||7
1628773180000|2021-08-12 12:59:40|||||||||1648
1628773200000|2021-08-12 13:00:00|968.2|967.8|968|967.6|968.2|967.8|968|967.6|7999
1628773210000|2021-08-12 13:00:10||967.8||967.8||967.8||967.8|0
1628773220000|2021-08-12 13:00:20|968.2|968|968.2|967.8|968.2|968|968.2|967.8|4154
1628773250000|2021-08-12 13:00:50|968.4|968|968.4|968.2|968.4|968.2|968.4|968|1440
1628773260000|2021-08-12 13:01:00|968.2|968|968|967.8|968.2|968|968|967.8|0
1628773270000|2021-08-12 13:01:10|968.2|968|968.2|967.8|968.2|968|968.2|967.8|2540
1628773310000|2021-08-12 13:01:50|||||||||600
1628773320000|2021-08-12 13:02:00|968|967.6|968|967.6|968.2|967.8|967.8|967.6|5764
1628773330000|2021-08-12 13:02:10|967.8|967.4|967.8|967.4|968|967.4|967.6|967.4|357
1628773350000|2021-08-12 13:02:30|968|967.6|968|967.6|968|967.8|968|967.6|2688
1628773370000|2021-08-12 13:02:50|967.8||968||968||967.8||0
1628773380000|2021-08-12 13:03:00||967.8||967.6||967.8||967.6|0
1628773400000|2021-08-12 13:03:20||967.8||967.8||967.8||967.8|2
1628773410000|2021-08-12 13:03:30|967.8|967.6|967.8|967.6|968|967.6|967.8|967.6|199
1628773440000|2021-08-12 13:04:00|967.6|967.4|967.4|967.2|967.8|967.4|967.4|967.2|6828
1628773450000|2021-08-12 13:04:10|||||||||917
1628773460000|2021-08-12 13:04:20|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|1934
1628773490000|2021-08-12 13:04:50|967.8|967.6|968|967.8|968|967.8|967.8|967.6|4980
1628773500000|2021-08-12 13:05:00|967.8|967.6|968|967.6|968|967.8|967.8|967.4|1884
1628773520000|2021-08-12 13:05:20|967.8||968||968||967.8||0
1628773540000|2021-08-12 13:05:40|968.2|967.8|968.6|968.2|968.6|968.2|968.2|967.6|6093
1628773550000|2021-08-12 13:05:50|968.4|968|968.4|968.2|968.4|968.2|968.4|968|0
1628773560000|2021-08-12 13:06:00|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|86
1628773570000|2021-08-12 13:06:10||968.4||968.4||968.4||968.4|0
1628773580000|2021-08-12 13:06:20|968.8|968.6|968.4|968|968.8|968.6|968.4|968|4131
1628773590000|2021-08-12 13:06:30|968.2|968.2|968.4|968|968.4|968.2|968.2|968|2412
1628773600000|2021-08-12 13:06:40|968.2||968.4||968.4||968.2||1007
1628773620000|2021-08-12 13:07:00|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968.2|4476
1628773630000|2021-08-12 13:07:10|968.4|968|968.4|968.2|968.4|968.2|968.4|968|0
1628773640000|2021-08-12 13:07:20||968||968||968||968|3002
1628773650000|2021-08-12 13:07:30||968.2||968||968.2||968|0
1628773670000|2021-08-12 13:07:50||968.2||968.2||968.2||968|817
1628773700000|2021-08-12 13:08:20|968.6|968.4|968.8|968.4|968.8|968.4|968.4|968.2|2364
1628773710000|2021-08-12 13:08:30|969|968.6|969|968.6|969|968.6|969|968.6|0
1628773720000|2021-08-12 13:08:40|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.4|87
1628773760000|2021-08-12 13:09:20|969|968.6|968.8|968.6|969|968.8|968.8|968.6|120
1628773780000|2021-08-12 13:09:40|969|968.4|968.8|968.4|969|968.4|968.6|968.4|3448
1628773790000|2021-08-12 13:09:50|969|968.6|968.8|968.6|969|968.6|968.8|968.6|0
1628773800000|2021-08-12 13:10:00|969|968.4|968.8|968.4|969|968.4|968.8|968.4|0
1628773810000|2021-08-12 13:10:10|969|968.6|969|968.6|969|968.8|969|968.4|101
1628773820000|2021-08-12 13:10:20|969.2|968.8|969.2|968.8|969.4|969|969.2|968.8|10052
1628773830000|2021-08-12 13:10:30|969.4|969|969.4|969|969.4|969|969.4|969|0
1628773910000|2021-08-12 13:11:50|969.2|969.2|969.4|969.2|969.4|969.2|969.2|969|1208
1628773920000|2021-08-12 13:12:00|||||||||5593
1628773940000|2021-08-12 13:12:20||969||969||969||969|1426
1628773960000|2021-08-12 13:12:40|969.2||969.2||969.2||969.2||0
1628773980000|2021-08-12 13:13:00|969|968.8|969.2|968.8|969.2|968.8|969|968.8|2910
1628773990000|2021-08-12 13:13:10|969|968.6|968.8|968.6|969.2|968.8|968.8|968.4|834
1628774000000|2021-08-12 13:13:20||968.4||968.4||968.4||968.4|0
1628774010000|2021-08-12 13:13:30|969|968.6|969.2|968.8|969.2|968.8|969|968.6|2522
1628774020000|2021-08-12 13:13:40|969|968.6|969|968.6|969|968.6|969|968.6|0
1628774030000|2021-08-12 13:13:50|968.8|968.4|968.8|968.6|969|968.6|968.8|968.4|0
1628774040000|2021-08-12 13:14:00|969|968.8|969|968.6|969|968.8|969|968.6|4683
1628774060000|2021-08-12 13:14:20|968.8||968.8||968.8||968.8||0
1628774070000|2021-08-12 13:14:30|969|968.8|969|968.8|969|968.8|969|968.8|804
1628774100000|2021-08-12 13:15:00|||||||||34
1628774120000|2021-08-12 13:15:20|||||||||259
1628774140000|2021-08-12 13:15:40|968.8|968.6|969|968.6|969|968.6|968.8|968.6|2740
1628774160000|2021-08-12 13:16:00|968.8||968.8||968.8||968.8||0
1628774170000|2021-08-12 13:16:10||968.4||968.4||968.4||968.4|0
1628774220000|2021-08-12 13:17:00|969|968.6|969|968.6|969|968.8|969|968.6|5503
1628774260000|2021-08-12 13:17:40|968.8|968.4|968.4|968.2|969|968.4|968.4|968|12772
1628774290000|2021-08-12 13:18:10|||||||||1707
1628774300000|2021-08-12 13:18:20||968||968||968||968|0
1628774310000|2021-08-12 13:18:30|968.2|967.8|968|967.8|968.4|967.8|968|967.8|1760
1628774340000|2021-08-12 13:19:00|968.2|968|968.2|968|968.2|968|968.2|967.8|1602
1628774350000|2021-08-12 13:19:10||967.8||967.8||967.8||967.8|0
1628774360000|2021-08-12 13:19:20|968|967.6|968|967.6|968|967.8|968|967.6|0
1628774400000|2021-08-12 13:20:00|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|2216
1628774410000|2021-08-12 13:20:10|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.4|4084
1628774420000|2021-08-12 13:20:20|968|967.8|968|967.6|968|967.8|967.8|967.6|4173
1628774430000|2021-08-12 13:20:30|967.8||967.8||967.8||967.8||0
1628774440000|2021-08-12 13:20:40|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|5224
1628774460000|2021-08-12 13:21:00|967.6|967.2|967.6|967.2|967.6|967.2|967.4|967.2|3
1628774500000|2021-08-12 13:21:40||967.4||967.4||967.4||967.4|0
1628774510000|2021-08-12 13:21:50|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|2575
1628774530000|2021-08-12 13:22:10|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|0
1628774540000|2021-08-12 13:22:20|967.4|967.4|967.4|967|967.4|967.4|967.4|967|5824
1628774550000|2021-08-12 13:22:30||967.2||967||967.2||967|0
1628774560000|2021-08-12 13:22:40|967.2|966.8|967.2|967|967.2|967|967.2|966.8|0
1628774570000|2021-08-12 13:22:50|967|966.8|967|966.8|967|966.8|967|966.8|47
1628774580000|2021-08-12 13:23:00|967.2|967|967.2|966.8|967.2|967|967.2|966.8|1865
1628774650000|2021-08-12 13:24:10|967|966.6|966.6|966.2|967.2|966.6|966.6|966.2|5371
1628774670000|2021-08-12 13:24:30|966.4|966|966.4|966|966.4|966|966.4|966|0
1628774680000|2021-08-12 13:24:40|966.2||966.2||966.2||966.2||0
1628774690000|2021-08-12 13:24:50||965.8||965.8||965.8||965.8|293
1628774700000|2021-08-12 13:25:00|966|966|966.4|966|966.4|966.2|966|965.8|6841
1628774710000|2021-08-12 13:25:10|966.2|965.8|966.2|966|966.2|966|966.2|965.8|0
1628774720000|2021-08-12 13:25:20||965.8||966||966||965.8|0
1628774750000|2021-08-12 13:25:50|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|2672
1628774760000|2021-08-12 13:26:00||966||966||966||966|0
1628774780000|2021-08-12 13:26:20|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966|7769
1628774790000|2021-08-12 13:26:30|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|1
1628774820000|2021-08-12 13:27:00|966.6||966.6||966.6||966.6||2067
1628774870000|2021-08-12 13:27:50||966.2||966.2||966.2||966.2|3794
1628774880000|2021-08-12 13:28:00|966.8|966.4|967|966.8|967|966.8|966.8|966.2|15816
1628774890000|2021-08-12 13:28:10|967.2|967|967.4|967|967.4|967|967.2|967|15046
1628774910000|2021-08-12 13:28:30|967.2|966.8|967.2|967|967.4|967|967|966.8|5578
1628774920000|2021-08-12 13:28:40|||||||||3317
1628774960000|2021-08-12 13:29:20|966.8|966.6|967|966.6|967|966.6|966.8|966.6|15269
1628774970000|2021-08-12 13:29:30|967.2|966.8|967.2|966.8|967.4|967|967.2|966.6|6227
1628774980000|2021-08-12 13:29:40|967||967||967||967||0
1628774990000|2021-08-12 13:29:50||966.6||966.6||966.6||966.6|0
1628775000000|2021-08-12 13:30:00|966.8|966.4|965.8|965.4|966.8|966.4|965.4|965.2|36151
1628775010000|2021-08-12 13:30:10|966|965.6|966.6|966.2|966.6|966.2|966|965.6|7197
1628775020000|2021-08-12 13:30:20|966.8|966.4|966.8|966.4|967|966.6|966.8|966.2|3092
1628775030000|2021-08-12 13:30:30|967|966.6|967|966.8|967.2|966.8|967|966.4|4638
1628775040000|2021-08-12 13:30:40|967.2|966.6|966.8|966.4|967.2|966.6|966.8|966.4|3924
1628775050000|2021-08-12 13:30:50|966.6|966.2|966.2|966|966.8|966.2|966|965.8|10098
1628775060000|2021-08-12 13:31:00|966|965.8|966.6|966.2|966.6|966.4|965.8|965.6|54691
1628775080000|2021-08-12 13:31:20|966.4|966|966.6|966.4|966.6|966.4|966.4|966|757
1628775090000|2021-08-12 13:31:30|966.8|966.2|967|966.6|967|966.8|966.8|966.2|7746
1628775100000|2021-08-12 13:31:40|967.2|966.8|966.8|966.4|967.2|967|966.8|966.4|4291
1628775110000|2021-08-12 13:31:50|967|966.6|966.8|966.4|967|966.6|966.8|966.4|0
1628775120000|2021-08-12 13:32:00|966.6|966.2|966.6|966.2|966.6|966.4|966.4|966.2|2637
1628775140000|2021-08-12 13:32:20|966.4|966|966|965.6|966.4|966|966|965.6|3444
1628775150000|2021-08-12 13:32:30|965.8||966||966||965.8||14825
1628775160000|2021-08-12 13:32:40|||||||||200
1628775170000|2021-08-12 13:32:50|965.8|965.4|965.4|965.2|966|965.4|965.4|965|37425
1628775180000|2021-08-12 13:33:00|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|1088
1628775190000|2021-08-12 13:33:10|965.4|965|965|964.6|965.4|965|964.6|964.4|44144
1628775210000|2021-08-12 13:33:30|965.2|964.8|965|964.6|965.2|965|965|964.6|6959
1628775230000|2021-08-12 13:33:50||964.8||964.6||964.8||964.6|1446
1628775240000|2021-08-12 13:34:00|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.6|1285
1628775250000|2021-08-12 13:34:10|965.4|965|965.6|965.2|965.6|965.4|965.4|964.8|7048
1628775260000|2021-08-12 13:34:20|965.8|965.4|966|965.6|966|965.8|965.8|965.4|5156
1628775270000|2021-08-12 13:34:30|965.8|965.8|966.4|966|966.6|966.2|965.8|965.6|2977
1628775280000|2021-08-12 13:34:40|966.6||966.4||966.6||966.4||0
1628775290000|2021-08-12 13:34:50|966.2|965.8|967.2|966.8|967.2|967|966|965.8|11544
1628775300000|2021-08-12 13:35:00||967||967||967||966.8|0
1628775310000|2021-08-12 13:35:10|967.4|966.8|967.8|967.4|967.8|967.6|967.4|966.8|14196
1628775320000|2021-08-12 13:35:20||967.6||967.4||967.6||967.4|0
1628775330000|2021-08-12 13:35:30|967.6|967.2|967.8|967.4|967.8|967.4|967.4|967|9185
1628775340000|2021-08-12 13:35:40|967.6|967.2|967.6|967.2|967.8|967.4|967.6|967.2|0
1628775350000|2021-08-12 13:35:50|967.4|967|967.4|967.2|967.6|967.2|967.2|966.8|2621
1628775360000|2021-08-12 13:36:00|967.2|967|967.6|967.2|967.6|967.4|967.2|967|2117
1628775370000|2021-08-12 13:36:10|967.8|967.4|968|967.6|968|967.6|967.8|967.2|2770
1628775380000|2021-08-12 13:36:20||967.8||967.6||967.8||967.6|0
1628775390000|2021-08-12 13:36:30|967.8|967.4|968|967.6|968|967.6|967.8|967.4|1
1628775400000|2021-08-12 13:36:40|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|607
1628775410000|2021-08-12 13:36:50|967.8|967.4|968|967.6|968|967.6|967.8|967.4|1399
1628775460000|2021-08-12 13:37:40|967.8|967.4|967.6|967.2|968|967.4|967.6|967.2|2893
1628775470000|2021-08-12 13:37:50|967.4||967.4||967.4||967.4||0
1628775490000|2021-08-12 13:38:10|967.6|967.4|967.6|967.2|967.6|967.4|967.4|967.2|3951
1628775570000|2021-08-12 13:39:30|967.4||967.4||967.6||967.4||200
1628775580000|2021-08-12 13:39:40|967.6|967.4|968|967.6|968|967.6|967.6|967.2|10444
1628775600000|2021-08-12 13:40:00|968.2|967.8|968.6|968.4|968.6|968.4|968.2|967.6|3934
1628775620000|2021-08-12 13:40:20|968.4|968.2|968.6|968.2|968.6|968.4|968.4|968.2|9062
1628775630000|2021-08-12 13:40:30|968.4|968|968.2|967.8|968.4|968.2|968.2|967.8|9528
1628775650000|2021-08-12 13:40:50|968.4|968|968.2|967.8|968.4|968.2|968.2|967.8|974
1628775660000|2021-08-12 13:41:00|968|968|968|967.8|968.2|968|968|967.8|331
1628775670000|2021-08-12 13:41:10|968.2|968|968.2|967.8|968.2|968|968|967.8|965
1628775720000|2021-08-12 13:42:00|968.4|968|968.2|967.8|968.4|968|968.2|967.8|2480
1628775730000|2021-08-12 13:42:10|968.4|968|968.6|968.2|968.6|968.4|968.4|968|4341
1628775740000|2021-08-12 13:42:20|||||||||200
1628775770000|2021-08-12 13:42:50|968.4||968.4||968.4||968.4||0
1628775780000|2021-08-12 13:43:00|968.2|968|968.2|967.8|968.2|968|968|967.8|9007
1628775790000|2021-08-12 13:43:10||968||968||968||968|0
1628775800000|2021-08-12 13:43:20|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968|14
1628775810000|2021-08-12 13:43:30|968.2|968|968.2|968|968.2|968|968.2|968|355
1628775820000|2021-08-12 13:43:40|968|967.8|967.6|967.4|968.2|967.8|967.6|967.4|4557
1628775830000|2021-08-12 13:43:50|967.8|967.6|967.8|967.4|968|967.6|967.8|967.4|2252
1628775860000|2021-08-12 13:44:20|968|967.6|968|967.8|968|967.8|968|967.6|2777
1628775870000|2021-08-12 13:44:30|968.2|968|968|967.8|968.2|968|968|967.8|669
1628775890000|2021-08-12 13:44:50|968.2||968.2||968.2||968.2||348
1628775900000|2021-08-12 13:45:00|968|967.6|967.8|967.4|968|967.6|967.8|967.4|2954
1628775910000|2021-08-12 13:45:10|968|967.6|967.8|967.4|968|967.6|967.6|967.4|0
1628775930000|2021-08-12 13:45:30|968|967.6|968.2|967.8|968.2|967.8|968|967.4|4836
1628775960000|2021-08-12 13:46:00|968|968|968|967.6|968|968|967.8|967.6|9568
1628775970000|2021-08-12 13:46:10|967.8|967.8|967.6|967.4|967.8|967.8|967.6|967.4|10373
1628775980000|2021-08-12 13:46:20|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.4|2610
1628776000000|2021-08-12 13:46:40|968|967.4|967.8|967.4|968|967.4|967.6|967.4|1467
1628776010000|2021-08-12 13:46:50|967.6|967.2|967.4|967|967.8|967.2|967.4|967|8519
1628776020000|2021-08-12 13:47:00|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|3845
1628776030000|2021-08-12 13:47:10|967|966.6|967|966.6|967|966.6|966.8|966.4|638
1628776040000|2021-08-12 13:47:20|966.8|966.4|966.6|966.2|967|966.6|966.6|966.2|6397
1628776050000|2021-08-12 13:47:30|966.4|966|966.4|966.2|966.6|966.2|966.2|966|11746
1628776060000|2021-08-12 13:47:40||966||966||966||966|0
1628776070000|2021-08-12 13:47:50|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966|4092
1628776080000|2021-08-12 13:48:00||966.2||966.2||966.2||966.2|0
1628776120000|2021-08-12 13:48:40|966.4|966|966.6|966.2|966.6|966.2|966.2|965.8|10852
1628776130000|2021-08-12 13:48:50|966.8|966.4|966.4|966.2|966.8|966.6|966.4|966.2|17628
1628776140000|2021-08-12 13:49:00|966.2|966|966.2|966|966.4|966|966.2|965.8|5508
1628776150000|2021-08-12 13:49:10|966|965.8|966|965.6|966|965.8|965.8|965.6|1140
1628776160000|2021-08-12 13:49:20|965.8||965.8||965.8||965.8||0
1628776170000|2021-08-12 13:49:30|966|965.8|966|965.6|966|965.8|966|965.6|1896
1628776180000|2021-08-12 13:49:40||965.8||965.6||965.8||965.6|2000
1628776190000|2021-08-12 13:49:50|966.2|965.8|966.4|966|966.4|966.2|966.2|965.6|4745
1628776210000|2021-08-12 13:50:10|966.2||966.2||966.2||966.2||0
1628776220000|2021-08-12 13:50:20|966|965.8|965.2|964.8|966|965.8|965|964.8|13136
1628776240000|2021-08-12 13:50:40|965|965|965.4|965.2|965.4|965.2|965|964.8|4243
1628776250000|2021-08-12 13:50:50|965.6|965|965.6|965.4|965.6|965.4|965.6|965|693
1628776260000|2021-08-12 13:51:00|965.8|965.6|965.4|965.2|965.8|965.6|965.4|965.2|2950
1628776270000|2021-08-12 13:51:10|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965.2|3807
1628776280000|2021-08-12 13:51:20|||||||||2003
1628776290000|2021-08-12 13:51:30|965.6|965.4|965.8|965.6|965.8|965.6|965.6|965.2|1384
1628776300000|2021-08-12 13:51:40||965.4||965.4||965.4||965.4|3
1628776330000|2021-08-12 13:52:10|965.6|965.2|965.6|965.2|965.8|965.4|965.4|965.2|9625
1628776340000|2021-08-12 13:52:20|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|1135
1628776350000|2021-08-12 13:52:30|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|1620
1628776360000|2021-08-12 13:52:40|965.6||965.6||965.6||965.6||0
1628776370000|2021-08-12 13:52:50|965.8|965.2|965.6|965.2|965.8|965.2|965.6|965.2|1565
1628776390000|2021-08-12 13:53:10|965.4|965|965|964.6|965.6|965|964.8|964.6|63321
1628776400000|2021-08-12 13:53:20||964.8||964.6||964.8||964.6|0
1628776440000|2021-08-12 13:54:00|964.8|964.4|964.8|964.4|965|964.6|964.6|964.4|6049
1628776460000|2021-08-12 13:54:20|964.6||964.6||964.6||964.6||380
1628776470000|2021-08-12 13:54:30|964.8|964.6|965|964.6|965|964.6|964.8|964.4|2309
1628776480000|2021-08-12 13:54:40|964.8|964.4|965|964.6|965|964.6|964.8|964.4|0
1628776490000|2021-08-12 13:54:50|964.8|964.4|965|964.6|965|964.6|964.8|964.4|0
1628776500000|2021-08-12 13:55:00|965.2|964.8|965|964.6|965.2|964.8|965|964.6|3954
1628776510000|2021-08-12 13:55:10|965.2|964.8|965.2|964.8|965.2|965|965.2|964.8|360
1628776530000|2021-08-12 13:55:30|965|964.6|964.8|964.4|965|964.6|964.8|964.4|6301
1628776550000|2021-08-12 13:55:50|964.6|964.2|964.4|964|964.6|964.2|964.2|964|115758
1628776570000|2021-08-12 13:56:10|964.2||964.4||964.4||964.2||2334
1628776590000|2021-08-12 13:56:30|964.2|964.2|964|963.6|964.4|964.2|964|963.6|23085
1628776610000|2021-08-12 13:56:50|964.2|963.8|964.6|964.2|964.6|964.2|964.2|963.6|3966
1628776620000|2021-08-12 13:57:00|964.8|964.4|964.8|964.4|965|964.6|964.6|964.4|3884
1628776630000|2021-08-12 13:57:10|964.6|964.2|964.4|964|964.6|964.2|964.4|964|2796
1628776640000|2021-08-12 13:57:20|964.6|964.2|964.4|964|964.6|964.2|964.4|964|0
1628776650000|2021-08-12 13:57:30|964.6|964.2|964.8|964.6|965|964.6|964.6|964|10
1628776660000|2021-08-12 13:57:40|965|964.4|965|964.6|965|964.8|965|964.4|106
1628776680000|2021-08-12 13:58:00|965.2|964.8|965|964.6|965.4|965|965|964.6|4997
1628776700000|2021-08-12 13:58:20|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|53
1628776720000|2021-08-12 13:58:40|965|964.6|965|964.6|965|964.8|964.8|964.6|6553
1628776730000|2021-08-12 13:58:50|965.2|964.8|965.2|965|965.2|965|965.2|964.6|201
1628776740000|2021-08-12 13:59:00|965.4|965.2|965.6|965.2|965.6|965.4|965|964.8|6121
1628776750000|2021-08-12 13:59:10|965.8|965.4|965.6|965.4|965.8|965.6|965.6|965.2|1514
1628776760000|2021-08-12 13:59:20|965.8|965.2|965.4|965.2|965.8|965.2|965.4|965.2|7068
1628776770000|2021-08-12 13:59:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|1197
1628776790000|2021-08-12 13:59:50||965.4||965.2||965.4||965.2|577
1628776800000|2021-08-12 14:00:00|965.4||965.6||965.6||965.4||776
1628776820000|2021-08-12 14:00:20|965.8|965.4|966.2|965.8|966.2|965.8|965.8|965.2|9114
1628776850000|2021-08-12 14:00:50|966||966.2||966.2||966||337
1628776860000|2021-08-12 14:01:00|966|965.6|966|965.8|966.2|965.8|965.8|965.6|8419
1628776870000|2021-08-12 14:01:10|966.2|965.6|966.2|965.8|966.2|965.8|966.2|965.6|1217
1628776890000|2021-08-12 14:01:30|966|965.6|965.6|965.2|966|965.6|965.4|965.2|14210
1628776910000|2021-08-12 14:01:50|965.4||965.6||965.6||965.4||0
1628776920000|2021-08-12 14:02:00|965.4||965.6||965.6||965.4||0
1628776930000|2021-08-12 14:02:10|965.4|965|965.2|965|965.6|965.2|965.2|965|1859
1628776940000|2021-08-12 14:02:20|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965|1526
1628776950000|2021-08-12 14:02:30|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|302
1628776970000|2021-08-12 14:02:50|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1628776980000|2021-08-12 14:03:00|965.8|965.4|966.2|965.8|966.2|966|965.8|965.4|4439
1628776990000|2021-08-12 14:03:10|966.4|966|966.4|966.2|966.4|966.2|966.4|966|1045
1628777000000|2021-08-12 14:03:20|966.6|966.4|966.4|966|966.6|966.4|966.2|966|1106
1628777010000|2021-08-12 14:03:30|966.2|965.8|966.2|965.8|966.2|966|966|965.8|5231
1628777020000|2021-08-12 14:03:40|966.4|966|966.6|966.2|966.6|966.4|966.4|966|525
1628777030000|2021-08-12 14:03:50|966.4||966.6||966.6||966.4||0
1628777040000|2021-08-12 14:04:00|966.4|966|966.4|966|966.4|966|966.4|966|1830
1628777050000|2021-08-12 14:04:10|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|133
1628777060000|2021-08-12 14:04:20|966.4|966|966.4|966.2|966.6|966.2|966.4|966|0
1628777070000|2021-08-12 14:04:30|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.2|2506
1628777080000|2021-08-12 14:04:40|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|0
1628777090000|2021-08-12 14:04:50|967|966.6|967.2|966.8|967.2|966.8|967|966.6|54
1628777110000|2021-08-12 14:05:10|967|966.6|966.8|966.4|967.2|966.6|966.8|966.4|8164
1628777120000|2021-08-12 14:05:20|966.6|966.6|966.2|965.8|966.8|966.6|966.2|965.8|6434
1628777130000|2021-08-12 14:05:30|966|965.6|966|965.6|966|965.6|965.6|965.2|415
1628777140000|2021-08-12 14:05:40|965.8|965.8|966|965.6|966.2|965.8|965.8|965.6|10
1628777150000|2021-08-12 14:05:50|965.8||965.8||965.8||965.8||0
1628777160000|2021-08-12 14:06:00|965.6|965.4|965.6|965.4|965.8|965.4|965.6|965.2|1459
1628777170000|2021-08-12 14:06:10|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|2222
1628777180000|2021-08-12 14:06:20|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|50
1628777200000|2021-08-12 14:06:40|965.4|965|965.2|964.8|965.6|965|964.8|964.6|7722
1628777220000|2021-08-12 14:07:00|965.4|965|965.8|965.4|965.8|965.6|965.4|965|6200
1628777230000|2021-08-12 14:07:10|965.6|965.2|965.4|965.2|965.6|965.4|965.4|965.2|365
1628777240000|2021-08-12 14:07:20|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.2|1266
1628777270000|2021-08-12 14:07:50|965.6||965.8||965.8||965.6||0
1628777310000|2021-08-12 14:08:30|965.6|965.2|965|964.6|965.6|965.2|965|964.6|15942
1628777320000|2021-08-12 14:08:40|964.8|964.4|965|964.8|965|964.8|964.6|964.2|554
1628777330000|2021-08-12 14:08:50||964.6||964.6||964.6||964.6|0
1628777340000|2021-08-12 14:09:00||964.8||964.6||964.8||964.6|0
1628777350000|2021-08-12 14:09:10|964.8|964.4|964.8|964.4|964.8|964.6|964.6|964.4|1546
1628777360000|2021-08-12 14:09:20|964.6||964.6||964.6||964.6||0
1628777370000|2021-08-12 14:09:30|964.8|964.6|965|964.8|965|964.8|964.8|964.4|2902
1628777380000|2021-08-12 14:09:40|965.2|965|965.2|964.8|965.2|965|965.2|964.8|251
1628777400000|2021-08-12 14:10:00|965.4|965|965.6|965.2|965.6|965.2|965.4|965|2273
1628777410000|2021-08-12 14:10:10|965.4|965|965.6|965.2|965.6|965.2|965.4|965|426
1628777420000|2021-08-12 14:10:20|965.4|965|965.2|965|965.4|965|965.2|965|2567
1628777430000|2021-08-12 14:10:30|965.4|965.2|965.4|965|965.4|965.2|965.4|965|1
1628777440000|2021-08-12 14:10:40|965.2||965.2||965.2||965.2||0
1628777460000|2021-08-12 14:11:00|965|964.8|964.6|964.2|965.2|964.8|964.6|964.2|13138
1628777470000|2021-08-12 14:11:10||964.4||964.2||964.4||964.2|8
1628777480000|2021-08-12 14:11:20|964.8|964.4|964.8|964.4|964.8|964.6|964.8|964.4|1327
1628777510000|2021-08-12 14:11:50|964.6||964.6||964.6||964.6||0
1628777520000|2021-08-12 14:12:00|964.8||964.8||964.8||964.6||101
1628777540000|2021-08-12 14:12:20|964.6||964.8||964.8||964.6||123
1628777550000|2021-08-12 14:12:30|964.6|964.2|964.8|964.4|964.8|964.4|964.4|964.2|2145
1628777560000|2021-08-12 14:12:40|964.6||964.6||964.8||964.6||0
1628777570000|2021-08-12 14:12:50|964.4|964.2|964.6|964.2|964.6|964.4|964.4|964.2|2980
1628777580000|2021-08-12 14:13:00|964.4|964.4|964.4|964|964.4|964.4|964.2|963.8|5055
1628777590000|2021-08-12 14:13:10|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964.2|1370
1628777600000|2021-08-12 14:13:20||964.2||964.2||964.2||964.2|0
1628777610000|2021-08-12 14:13:30|964.8|964.4|964.8|964.4|964.8|964.6|964.8|964.2|2559
1628777620000|2021-08-12 14:13:40|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1628777630000|2021-08-12 14:13:50|||||||||80
1628777640000|2021-08-12 14:14:00|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|490
1628777650000|2021-08-12 14:14:10|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|0
1628777660000|2021-08-12 14:14:20|964.6|964.2|964.4|964.2|964.6|964.2|964.4|964.2|0
1628777680000|2021-08-12 14:14:40|964.6|964.4|964.8|964.6|964.8|964.6|964.6|964.2|2966
1628777690000|2021-08-12 14:14:50||964.4||964.6||964.6||964.4|99
1628777700000|2021-08-12 14:15:00|965|964.8|965|964.6|965|964.8|964.8|964.6|5589
1628777710000|2021-08-12 14:15:10|964.8|964.8|965|964.6|965|964.8|964.8|964.6|576
1628777720000|2021-08-12 14:15:20|965.2|964.8|965.2|964.8|965.2|965|965|964.8|7166
1628777760000|2021-08-12 14:16:00||965||965||965||965|0
1628777770000|2021-08-12 14:16:10|965.4|965.2|965.2|964.8|965.6|965.2|965.2|964.8|7143
1628777780000|2021-08-12 14:16:20|965|965|964.8|964.4|965.2|965|964.8|964.4|10903
1628777800000|2021-08-12 14:16:40|964.6|964.6|964.6|964.2|964.6|964.6|964.6|964.2|3759
1628777810000|2021-08-12 14:16:50|964.4|964|964.6|964.2|964.6|964.2|964.4|964|48
1628777820000|2021-08-12 14:17:00|964.4|964|964.4|964|964.6|964.2|964.4|964|200
1628777830000|2021-08-12 14:17:10|964.2|963.8|964.2|963.8|964.4|963.8|964|963.8|6047
1628777840000|2021-08-12 14:17:20|964.4|964|964.4|964.2|964.4|964.2|964.4|964|1125
1628777850000|2021-08-12 14:17:30|964.2|964|964.2|963.8|964.2|964|964.2|963.8|0
1628777880000|2021-08-12 14:18:00||964||963.8||964||963.8|3162
1628777900000|2021-08-12 14:18:20|964|964|964.2|963.8|964.2|964|964|963.8|5970
1628777910000|2021-08-12 14:18:30|964||964||964||964||0
1628777920000|2021-08-12 14:18:40|963.8|963.6|963.8|963.4|964|963.6|963.8|963.4|2248
1628777930000|2021-08-12 14:18:50|||||||||675
1628777940000|2021-08-12 14:19:00|964|963.6|964|963.6|964|963.8|964|963.4|4317
1628777950000|2021-08-12 14:19:10||963.8||963.8||963.8||963.8|757
1628777960000|2021-08-12 14:19:20|963.8|963.6|963.8|963.6|964|963.8|963.8|963.6|4110
1628777970000|2021-08-12 14:19:30|963.6|963.4|963.6|963.2|963.6|963.4|963.4|963.2|13319
1628777980000|2021-08-12 14:19:40||963.4||963.4||963.4||963.4|0
1628777990000|2021-08-12 14:19:50|963.4|963.2|963|962.6|963.6|963.2|963|962.6|38068
1628778000000|2021-08-12 14:20:00|963.2|962.8|963|962.6|963.2|963|963|962.6|2658
1628778060000|2021-08-12 14:21:00|963.2|962.8|963.2|963|963.2|963|963.2|962.8|5499
1628778070000|2021-08-12 14:21:10|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|5099
1628778100000|2021-08-12 14:21:40|963.6|963.4|963.8|963.4|963.8|963.6|963.6|963.4|4653
1628778110000|2021-08-12 14:21:50|963.6||963.8||963.8||963.6||0
1628778120000|2021-08-12 14:22:00||963.6||963.6||963.6||963.6|0
1628778140000|2021-08-12 14:22:20|||||||||150
1628778150000|2021-08-12 14:22:30|964|963.8|964|963.8|964|963.8|964|963.6|508
1628778160000|2021-08-12 14:22:40|963.8|963.6|964|963.6|964|963.6|963.8|963.6|3621
1628778180000|2021-08-12 14:23:00|963.8|963.8|964|963.6|964|963.8|963.8|963.6|1420
1628778210000|2021-08-12 14:23:30|964.2|963.8|964.2|963.8|964.2|964|964.2|963.6|3986
1628778220000|2021-08-12 14:23:40||964||963.8||964||963.8|223
1628778240000|2021-08-12 14:24:00|964.4|964|964.4|964|964.6|964.2|964.4|964|575
1628778250000|2021-08-12 14:24:10|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|1803
1628778270000|2021-08-12 14:24:30|964.4|964|964.4|964|964.4|964.2|964.2|964|1572
1628778290000|2021-08-12 14:24:50|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964|1516
1628778300000|2021-08-12 14:25:00|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|2442
1628778320000|2021-08-12 14:25:20||964.6||964.4||964.6||964.4|0
1628778330000|2021-08-12 14:25:30|||||||||68
1628778360000|2021-08-12 14:26:00|965|964.6|965|964.8|965.2|964.8|965|964.6|3012
1628778380000|2021-08-12 14:26:20|965.2|965|965.2|964.8|965.2|965|965.2|964.8|4925
1628778390000|2021-08-12 14:26:30|965.4|965|965.6|965.2|965.6|965.2|965.4|965|3341
1628778400000|2021-08-12 14:26:40|965.4|965.4|965.6|965.4|965.6|965.4|965.4|965.2|1803
1628778410000|2021-08-12 14:26:50|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1777
1628778420000|2021-08-12 14:27:00|965.6|965.4|965.8|965.6|965.8|965.6|965.6|965.4|9471
1628778430000|2021-08-12 14:27:10|965.6|965.4|965.4|965|965.6|965.4|965.4|965|6501
1628778440000|2021-08-12 14:27:20|965.6|965.2|965.6|965.2|965.6|965.4|965.4|965|388
1628778450000|2021-08-12 14:27:30||965.4||965.2||965.4||965.2|0
1628778470000|2021-08-12 14:27:50|965.4||965.4||965.4||965.4||0
1628778480000|2021-08-12 14:28:00|965.6||965.6||965.6||965.6||893
1628778490000|2021-08-12 14:28:10|965.4|965.4|965.6|965.2|965.6|965.4|965.4|965.2|1817
1628778500000|2021-08-12 14:28:20|||||||||2000
1628778510000|2021-08-12 14:28:30|965.4|965|965.4|965|965.4|965|965.2|965|4586
1628778520000|2021-08-12 14:28:40|965.2|964.8|965|964.6|965.4|965|964.8|964.6|4280
1628778530000|2021-08-12 14:28:50|964.8||965||965||964.8||200
1628778540000|2021-08-12 14:29:00|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|1964
1628778550000|2021-08-12 14:29:10|965|964.6|964.4|964|965|964.6|964.2|964|14976
1628778560000|2021-08-12 14:29:20|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|5072
1628778570000|2021-08-12 14:29:30|964.6||964.6||964.6||964.6||0
1628778600000|2021-08-12 14:30:00|964.8|964.6|964.6|964.4|965|964.6|964.6|964.4|3210
1628778610000|2021-08-12 14:30:10|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|512
1628778630000|2021-08-12 14:30:30|965|964.6|964.8|964.4|965|964.6|964.8|964.4|3211
1628778640000|2021-08-12 14:30:40|964.6||964.6||964.8||964.6||110
1628778650000|2021-08-12 14:30:50|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|21
1628778660000|2021-08-12 14:31:00|965|964.6|964.8|964.4|965|964.8|964.8|964.4|3769
1628778670000|2021-08-12 14:31:10|964.6|964.2|964|963.8|964.6|964.2|964|963.8|10432
1628778680000|2021-08-12 14:31:20||963.6||963.6||963.8||963.6|108
1628778690000|2021-08-12 14:31:30|963.8|963.4|963.8|963.6|963.8|963.6|963.8|963.4|0
1628778700000|2021-08-12 14:31:40||963.4||963.6||963.6||963.4|9
1628778710000|2021-08-12 14:31:50|964|963.8|964|963.6|964|963.8|964|963.6|1159
1628778770000|2021-08-12 14:32:50|963.8|963.4|963.4|963|964|963.4|963.4|963|12567
1628778780000|2021-08-12 14:33:00|963.6|963.2|963.6|963.2|963.8|963.4|963.6|963.2|4344
1628778790000|2021-08-12 14:33:10|963.4|963|963|962.6|963.4|963|963|962.6|9185
1628778800000|2021-08-12 14:33:20|962.8|962.4|962.6|962.2|962.8|962.4|962.4|962.2|3088
1628778820000|2021-08-12 14:33:40|962.8|962.4|962.6|962.4|962.8|962.6|962.6|962.4|2747
1628778830000|2021-08-12 14:33:50|962.8|962.6|962.6|962.4|962.8|962.6|962.6|962.4|2133
1628778840000|2021-08-12 14:34:00|962.8|962.2|962.8|962.4|962.8|962.4|962.6|962.2|0
1628778850000|2021-08-12 14:34:10|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962.2|0
1628778860000|2021-08-12 14:34:20|962.4||962.4||962.4||962.4||0
1628778870000|2021-08-12 14:34:30|962.2|962|962.4|962|962.4|962|962.2|962|2390
1628778890000|2021-08-12 14:34:50|962.2|961.8|961.8|961.4|962.4|961.8|961.8|961.4|44128
1628778910000|2021-08-12 14:35:10|961.6|961.2|961.6|961.2|961.8|961.2|961.4|961.2|3188
1628778920000|2021-08-12 14:35:20|961.8|961.4|962|961.6|962|961.6|961.8|961.2|4383
1628778930000|2021-08-12 14:35:30|962.2|961.8|962.2|962|962.4|962|962.2|961.6|11249
1628778940000|2021-08-12 14:35:40|962.4|962.2|962.4|962|962.4|962.2|962.2|962|2001
1628778950000|2021-08-12 14:35:50|962.6|962.2|962.6|962.2|962.8|962.4|962.6|962.2|323
1628778970000|2021-08-12 14:36:10|962.4||962.4||962.4||962.4||0
1628779000000|2021-08-12 14:36:40|||||||||1000
1628779010000|2021-08-12 14:36:50|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|13895
1628779020000|2021-08-12 14:37:00|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962.2|8394
1628779030000|2021-08-12 14:37:10|962.4||962.4||962.4||962.4||0
1628779060000|2021-08-12 14:37:40|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|2060
1628779070000|2021-08-12 14:37:50|962.8|962.4|962.6|962.2|962.8|962.6|962.6|962.2|5961
1628779080000|2021-08-12 14:38:00|962.4|962|962.2|961.8|962.6|962|962.2|961.8|11720
1628779100000|2021-08-12 14:38:20|962.4|962|962.8|962.6|962.8|962.6|962.4|962|6391
1628779110000|2021-08-12 14:38:30|962.6|962.4|962.8|962.4|962.8|962.6|962.6|962.2|10681
1628779120000|2021-08-12 14:38:40|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1628779130000|2021-08-12 14:38:50|962.4|962|962.4|962|962.6|962|962.2|962|6946
1628779150000|2021-08-12 14:39:10|962.6|962.2|962.8|962.6|962.8|962.6|962.6|962|3244
1628779160000|2021-08-12 14:39:20||962.4||962.4||962.4||962.4|170
1628779180000|2021-08-12 14:39:40|963|962.6|962.6|962.4|963|962.8|962.6|962.2|10104
1628779200000|2021-08-12 14:40:00||962.2||962.2||962.2||962.2|0
1628779220000|2021-08-12 14:40:20||962.4||962.4||962.4||962.4|0
1628779230000|2021-08-12 14:40:30|962.8|962.6|962.6|962.4|963|962.6|962.6|962.4|5374
1628779240000|2021-08-12 14:40:40|962.4|962.2|962.2|962|962.4|962.2|962.2|962|4096
1628779260000|2021-08-12 14:41:00|962.4|962.2|962.2|962|962.4|962.2|962.2|962|63
1628779270000|2021-08-12 14:41:10||961.8||961.8||961.8||961.8|457
1628779290000|2021-08-12 14:41:30|962|961.4|962|961.6|962.2|961.6|961.6|961.4|13552
1628779300000|2021-08-12 14:41:40|961.8||961.8||961.8||961.8||0
1628779310000|2021-08-12 14:41:50|962||962||962||962||2445
1628779330000|2021-08-12 14:42:10|962.2|961.8|962.2|961.8|962.4|962|962.2|961.6|5600
1628779340000|2021-08-12 14:42:20|962.4|962|962.2|962|962.4|962|962.2|962|319
1628779350000|2021-08-12 14:42:30|962.4|962.2|962.6|962.4|962.8|962.4|962.4|962.2|5181
1628779370000|2021-08-12 14:42:50|962.8||962.6||962.8||962.6||0
1628779400000|2021-08-12 14:43:20|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|3019
1628779450000|2021-08-12 14:44:10|963|962.6|962.8|962.4|963|962.8|962.6|962.4|13409
1628779460000|2021-08-12 14:44:20|963|962.6|963|962.6|963|962.6|963|962.6|52
1628779480000|2021-08-12 14:44:40|963.2|962.8|963.2|962.8|963.2|963|963.2|962.6|5725
1628779490000|2021-08-12 14:44:50|963.4|963|963.8|963.4|963.8|963.6|963.4|963|4840
1628779500000|2021-08-12 14:45:00|963.6|963.2|963.6|963.4|963.8|963.4|963.4|963|4138
1628779510000|2021-08-12 14:45:10|||||||||2541
1628779520000|2021-08-12 14:45:20|963.4|963.2|963.6|963.2|963.6|963.2|963.2|963|5092
1628779550000|2021-08-12 14:45:50||963.4||963.4||963.4||963.4|64
1628779560000|2021-08-12 14:46:00|963.8|963.6|963.8|963.4|964|963.6|963.8|963.4|12606
1628779570000|2021-08-12 14:46:10|964|963.6|964|963.6|964|963.8|963.8|963.6|3857
1628779580000|2021-08-12 14:46:20|963.8||963.8||963.8||963.8||0
1628779590000|2021-08-12 14:46:30|964||964||964||964||0
1628779620000|2021-08-12 14:47:00|963.8|963.4|963.2|962.8|964|963.4|963|962.8|17750
1628779630000|2021-08-12 14:47:10|963.4|963|963.4|963|963.4|963.2|963.4|963|89
1628779640000|2021-08-12 14:47:20|963.6|963.2|963.6|963.2|963.6|963.4|963.6|963|5727
1628779650000|2021-08-12 14:47:30|||||||||20
1628779660000|2021-08-12 14:47:40|963.4|963|962.6|962.4|963.4|963|962.6|962.4|11776
1628779670000|2021-08-12 14:47:50|962.8|962.2|963|962.6|963|962.6|962.8|962.2|2413
1628779680000|2021-08-12 14:48:00|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.4|325
1628779690000|2021-08-12 14:48:10|963|962.8|963|962.6|963|962.8|962.8|962.6|1365
1628779710000|2021-08-12 14:48:30|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|6790
1628779720000|2021-08-12 14:48:40|962.6|962.2|962.6|962.2|962.6|962.4|962.4|962.2|7114
1628779750000|2021-08-12 14:49:10|962.8|962.4|962.8|962.4|962.8|962.6|962.6|962.2|1765
1628779770000|2021-08-12 14:49:30|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|0
1628779790000|2021-08-12 14:49:50|||||||||2
1628779810000|2021-08-12 14:50:10|962.8|962.6|962.4|962|962.8|962.6|962.4|962|21864
1628779840000|2021-08-12 14:50:40|962.2|961.8|962.2|961.8|962.2|962|962.2|961.8|276
1628779860000|2021-08-12 14:51:00|962|961.6|961.6|961.2|962|961.6|961.6|961.2|3546
1628779870000|2021-08-12 14:51:10||961.4||961.2||961.4||961.2|789
1628779900000|2021-08-12 14:51:40||961.4||961.2||961.4||961.2|1030
1628779960000|2021-08-12 14:52:40||961.4||961.4||961.4||961.4|755
1628779970000|2021-08-12 14:52:50|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|8245
1628779980000|2021-08-12 14:53:00|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|2637
1628779990000|2021-08-12 14:53:10|||||||||40
1628780020000|2021-08-12 14:53:40|961.6||961.6||961.6||961.6||77
1628780030000|2021-08-12 14:53:50|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|9162
1628780040000|2021-08-12 14:54:00|||||||||1775
1628780050000|2021-08-12 14:54:10|||||||||1225
1628780060000|2021-08-12 14:54:20|||||||||560
1628780070000|2021-08-12 14:54:30|961.2|961|961.2|961|961.2|961|961.2|961|2613
1628780080000|2021-08-12 14:54:40|961|960.8|961|960.6|961|960.8|961|960.6|3888
1628780110000|2021-08-12 14:55:10||960.8||960.6||960.8||960.6|2550
1628780150000|2021-08-12 14:55:50|961.2|960.8|961.2|961|961.2|961|961|960.6|5502
1628780180000|2021-08-12 14:56:20|||||||||200
1628780190000|2021-08-12 14:56:30|||||||||1017
1628780200000|2021-08-12 14:56:40|961|960.8|961.2|960.8|961.2|961|961|960.8|7481
1628780210000|2021-08-12 14:56:50||961||961||961||961|212
1628780240000|2021-08-12 14:57:20|||||||||10368
1628780260000|2021-08-12 14:57:40|||||||||1926
1628780270000|2021-08-12 14:57:50|961.4|961.2|961.2|961|961.4|961.2|961.2|961|10939
1628780280000|2021-08-12 14:58:00|961.4|961.2|961.4|961|961.4|961.2|961.4|961|335
1628780300000|2021-08-12 14:58:20|961.2|960.8|961|960.8|961.2|960.8|961|960.8|12310
1628780310000|2021-08-12 14:58:30||960.6||960.8||960.8||960.6|2364
1628780320000|2021-08-12 14:58:40|||||||||7
1628780330000|2021-08-12 14:58:50|961.2|961|961.4|961|961.4|961|961.2|961|2090
1628780340000|2021-08-12 14:59:00|||||||||1
1628780380000|2021-08-12 14:59:40||961.2||961.2||961.2||961.2|0
1628780390000|2021-08-12 14:59:50|961.6||961.4||961.6||961.4||1319
1628780400000|2021-08-12 15:00:00|||||||||360
1628780440000|2021-08-12 15:00:40|961.2|961|961.2|960.8|961.2|961|961|960.8|12524
1628780460000|2021-08-12 15:01:00|961||961||961||961||0
1628780480000|2021-08-12 15:01:20|||||||||27
1628780510000|2021-08-12 15:01:50|||||||||500
1628780520000|2021-08-12 15:02:00|||||||||1594
1628780530000|2021-08-12 15:02:10|||||||||593
1628780540000|2021-08-12 15:02:20|||||||||77
1628780570000|2021-08-12 15:02:50|961.2|961|961.2|961|961.2|961|961.2|961|2426
1628780580000|2021-08-12 15:03:00||960.8||960.8||960.8||960.8|216
1628780600000|2021-08-12 15:03:20|||||||||1006
1628780620000|2021-08-12 15:03:40|961||961||961||961||0
1628780640000|2021-08-12 15:04:00|||||||||563
1628780660000|2021-08-12 15:04:20|961.2|961|961.2|961|961.2|961|961.2|961|1683
1628780670000|2021-08-12 15:04:30|961.4|961.2|961.4|961.2|961.6|961.2|961.4|961.2|5701
1628780680000|2021-08-12 15:04:40|||||||||1613
1628780690000|2021-08-12 15:04:50|||||||||633
1628780700000|2021-08-12 15:05:00|961.4|961|961.4|961|961.4|961|961.4|961|661
1628780710000|2021-08-12 15:05:10|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|566
1628780720000|2021-08-12 15:05:20|961.2|960.8|961.2|960.8|961.4|961|961.2|960.8|1117
1628780740000|2021-08-12 15:05:40|961.4|961|961.2|960.8|961.4|961|961.2|960.8|432
1628780750000|2021-08-12 15:05:50|961|960.6|961.2|960.8|961.2|960.8|961|960.6|0
1628780760000|2021-08-12 15:06:00|961|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1628780770000|2021-08-12 15:06:10|||||||||597
1628780780000|2021-08-12 15:06:20|961|960.8|961.2|960.8|961.2|960.8|961|960.8|15
1628780790000|2021-08-12 15:06:30|961.4|961|961.4|961|961.4|961|961.4|961|0
1628780800000|2021-08-12 15:06:40|961|960.4|961|960.4|961|960.4|961|960.4|210
1628780810000|2021-08-12 15:06:50|961.2|960.6|960|959.6|961.2|960.6|960|959.6|1875
1628780820000|2021-08-12 15:07:00|960.4|959.8|960.4|959.8|960.4|959.8|960.4|959.8|200
1628780830000|2021-08-12 15:07:10|960.2|959.6|959.8|959.4|960.2|959.6|959.8|959.4|0
1628780840000|2021-08-12 15:07:20|960|959.6|960|959.6|960.2|959.8|960|959.6|916
1628780850000|2021-08-12 15:07:30|960.2|959.8|960|959.4|960.2|959.8|960|959.4|1
1628780860000|2021-08-12 15:07:40|960.4|959.8|960.2|959.8|960.4|959.8|960|959.6|871
1628780870000|2021-08-12 15:07:50|960|959.6|960|959.6|960|959.6|960|959.6|843
1628780880000|2021-08-12 15:08:00|960.2|959.4|960.2|959.6|960.2|959.6|960|959.4|2135
1628780920000|2021-08-12 15:08:40|960|959.4|960.4|959.8|960.4|959.8|960|959.4|471
1628780960000|2021-08-12 15:09:20|960.2||960.2||960.2||960.2||0
1628780970000|2021-08-12 15:09:30|960|959.6|960|959.6|960.2|959.8|960|959.6|1162
1628780980000|2021-08-12 15:09:40|960.2|959.8|960|959.6|960.2|959.8|960|959.6|726
1628780990000|2021-08-12 15:09:50|960.2|959.8|960|959.6|960.2|959.8|959.8|959.4|1500
1628781000000|2021-08-12 15:10:00|959.8|959.4|959.8|959.4|960|959.6|959.8|959.4|0
1628781020000|2021-08-12 15:10:20|960.2|959.8|960|959.6|960.2|959.8|960|959.6|1151
1628781030000|2021-08-12 15:10:30|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|0
1628781040000|2021-08-12 15:10:40|960|959.6|960|959.6|960|959.6|960|959.6|699
1628781070000|2021-08-12 15:11:10|||||||||66
1628781090000|2021-08-12 15:11:30|959.8|959.4|959.6|959.2|959.8|959.4|959.6|959.2|17
1628781110000|2021-08-12 15:11:50|959.8|959.4|960|959.6|960|959.6|959.8|959.4|1248
1628781120000|2021-08-12 15:12:00|959.8|959.4|959.8|959.4|960|959.6|959.8|959.4|1336
1628781130000|2021-08-12 15:12:10|960|959.6|959.8|959.4|960|959.6|959.8|959.4|980
1628781140000|2021-08-12 15:12:20|960|959.6|960.2|959.8|960.2|959.8|960|959.6|18
1628781150000|2021-08-12 15:12:30|960|959.6|960|959.6|960.2|959.8|960|959.6|337
1628781160000|2021-08-12 15:12:40|960.2|959.8|960.4|960|960.4|960|960.2|959.8|407
1628781170000|2021-08-12 15:12:50|||||||||596
1628781190000|2021-08-12 15:13:10|960|959.6|960.4|959.8|960.4|959.8|960|959.6|925
1628781210000|2021-08-12 15:13:30|960.2|959.6|960.4|960|960.4|960|960.2|959.6|1094
1628781230000|2021-08-12 15:13:50|960.2|959.8|960.4|960|960.4|960|960.2|959.8|0
1628781240000|2021-08-12 15:14:00|||||||||598
1628781250000|2021-08-12 15:14:10|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|0
1628781260000|2021-08-12 15:14:20|960.4|960|960.4|960|960.4|960|960.4|960|0
1628781270000|2021-08-12 15:14:30|960.2|959.8|960|959.6|960.2|959.8|960|959.6|3252
1628781280000|2021-08-12 15:14:40|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|0
1628781290000|2021-08-12 15:14:50|960|959.6|960.2|959.8|960.2|959.8|960|959.6|717
1628781300000|2021-08-12 15:15:00|960|959.4|959.8|959.4|960|959.4|959.8|959.4|58
1628781310000|2021-08-12 15:15:10|959.6|959.2|959.8|959.2|959.8|959.2|959.6|959|10
1628781340000|2021-08-12 15:15:40|959.6|959|959.8|959.4|960|959.4|959.6|959|21
1628781380000|2021-08-12 15:16:20|960|959.6|960|959.6|960|959.6|960|959.6|1196
1628781390000|2021-08-12 15:16:30|960.2|959.8|960|959.6|960.2|959.8|960|959.6|101
1628781400000|2021-08-12 15:16:40|960.2|959.8|960.2|959.8|960.2|959.8|960|959.6|0
1628781410000|2021-08-12 15:16:50|960|959.6|960|959.6|960|959.6|960|959.6|594
1628781420000|2021-08-12 15:17:00|960.2|959.8|960|959.6|960.2|959.8|960|959.6|1685
1628781440000|2021-08-12 15:17:20|959.8|959.4|959.8|959.4|960|959.6|959.8|959.4|58
1628781450000|2021-08-12 15:17:30|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|1
1628781460000|2021-08-12 15:17:40|960|959.6|960|959.6|960.2|959.8|960|959.6|57
1628781470000|2021-08-12 15:17:50|959.8|959.4|960.2|959.8|960.2|959.8|959.8|959.4|381
1628781480000|2021-08-12 15:18:00|960|959.6|960.8|960.4|961|960.6|960|959.6|400
1628781490000|2021-08-12 15:18:10|961|960.6|960.8|960.4|961|960.6|960.8|960.4|1050
1628781500000|2021-08-12 15:18:20|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960.2|1200
1628781510000|2021-08-12 15:18:30|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|0
1628781520000|2021-08-12 15:18:40|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1628781530000|2021-08-12 15:18:50|||||||||1107
1628781540000|2021-08-12 15:19:00|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|164
1628781550000|2021-08-12 15:19:10|961.2|960.8|961|960.6|961.2|960.8|960.8|960.4|381
1628781560000|2021-08-12 15:19:20|960.8|960.4|960.4|960|960.8|960.4|960.4|960|1522
1628781570000|2021-08-12 15:19:30|960.6|960.2|961|960.4|961|960.4|960.6|960.2|350
1628781580000|2021-08-12 15:19:40|960.8|960.6|960.6|960|961|960.6|960.6|960|251
1628838060000|2021-08-13 07:01:00|966|963|965.6|964.6|966|965|965.2|963|155927
1628838070000|2021-08-13 07:01:10|965.4|964.8|965.8|964.8|965.8|965|965.4|964.8|0
1628838080000|2021-08-13 07:01:20|965.6|964.6|964.4|964|965.8|964.6|964.4|964|4059
1628838090000|2021-08-13 07:01:30|964.2|963.8|963.4|962.4|964.4|963.8|963|962.2|17352
1628838100000|2021-08-13 07:01:40|963.6|962.6|963|962.4|963.6|962.6|963|962.2|1586
1628838110000|2021-08-13 07:01:50|963.2|962.6|963.6|963|963.6|963|963.2|962.6|967
1628838120000|2021-08-13 07:02:00|964|963.2|964.6|963.8|964.6|963.8|964|963.2|672
1628838130000|2021-08-13 07:02:10|964.4|963.6|964.2|963.2|964.6|963.6|964|963|1065
1628838140000|2021-08-13 07:02:20|964.4|963.4|964|962.8|964.6|963.8|964|962.8|18
1628838150000|2021-08-13 07:02:30|963.8|962.6|963.8|962.6|963.8|962.8|963.6|962.4|0
1628838160000|2021-08-13 07:02:40||962.8||963||963||962.6|0
1628838180000|2021-08-13 07:03:00||963.2||963.2||963.2||963.2|0
1628838190000|2021-08-13 07:03:10|963.6|963|963.4|962.6|963.8|963|963.4|962.6|288
1628838200000|2021-08-13 07:03:20|963.8|962.8|963.8|962.8|963.8|962.8|963.8|962.8|11
1628838210000|2021-08-13 07:03:30||962.6||963||963||962.6|0
1628838220000|2021-08-13 07:03:40||962.8||962.8||962.8||962.8|0
1628838230000|2021-08-13 07:03:50|964|963|964|963|964.2|963.8|964|963|20662
1628838240000|2021-08-13 07:04:00|963.8|962.8|963.6|962.6|963.8|962.8|963.6|962.6|0
1628838250000|2021-08-13 07:04:10|963.8|962.8|964.2|963.2|964.4|963.4|963.8|962.8|0
1628838260000|2021-08-13 07:04:20|964.4|963.4|964.6|964|964.6|964|964|963.2|1471
1628838270000|2021-08-13 07:04:30||963.8||963.6||963.8||963.6|0
1628838280000|2021-08-13 07:04:40||964||964||964||964|0
1628838290000|2021-08-13 07:04:50|964.4|963.8|964.6|963.8|964.6|963.8|964.4|963.8|0
1628838300000|2021-08-13 07:05:00|964.8|964|964.8|964.2|964.8|964.2|964.8|964|3028
1628838310000|2021-08-13 07:05:10|964.6|964|964.8|964.2|964.8|964.2|964.6|964|0
1628838340000|2021-08-13 07:05:40|965|964.4|966|965.4|966|965.4|965|964.4|1680
1628838350000|2021-08-13 07:05:50|965.8||965.8||965.8||965.8||0
1628838360000|2021-08-13 07:06:00|965.6|965.2|966|965.2|966|965.4|965.6|965|479
1628838380000|2021-08-13 07:06:20|965.8|965.4|966|965.2|966|965.4|965.8|965.2|163
1628838400000|2021-08-13 07:06:40||965.4||965.4||965.4||965.4|0
1628838460000|2021-08-13 07:07:40|966.2|965.6|966.4|965.8|966.8|966|966.2|965.6|6667
1628838470000|2021-08-13 07:07:50|966.6|966|967|966.2|967.2|966.6|966.6|966|0
1628838480000|2021-08-13 07:08:00|967.2|966.4|967|966.4|967.2|966.4|967|966.2|0
1628838490000|2021-08-13 07:08:10|966.8|966.2|966.6|965.8|967|966.2|966.2|965.4|11671
1628838500000|2021-08-13 07:08:20|966.4|965.6|966.8|966.4|966.8|966.4|966.2|965.4|0
1628838510000|2021-08-13 07:08:30|967|966.6|967.4|966.8|967.4|966.8|967|966.4|0
1628838520000|2021-08-13 07:08:40|967.2|966.6|967.4|966.6|967.8|967|967.2|966.6|0
1628838530000|2021-08-13 07:08:50|967.2|966.4|967.2|966.4|967.2|966.4|967|966.4|0
1628838540000|2021-08-13 07:09:00|967|966.2|966.6|966|967|966.2|966.6|966|1289
1628838550000|2021-08-13 07:09:10|966.4||966.4||966.4||966.4||0
1628838560000|2021-08-13 07:09:20|966.2|965.8|966.8|966.2|967|966.4|966|965.6|39699
1628838570000|2021-08-13 07:09:30|967|966.4|967|966.6|967|966.6|967|966.4|0
1628838580000|2021-08-13 07:09:40|967.2|966.8|967.2|966.6|967.4|967|967.2|966.6|1306
1628838590000|2021-08-13 07:09:50|967.4|966.8|968|967.4|968|967.4|967.4|966.8|0
1628838600000|2021-08-13 07:10:00|967.8|967.2|967.6|967.2|968|967.4|967.6|967|0
1628838610000|2021-08-13 07:10:10|967.8|967|967.6|967|968|967.2|967.2|966.8|555
1628838620000|2021-08-13 07:10:20|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967|0
1628838630000|2021-08-13 07:10:30|967.6|967.4|968|967.6|968|967.6|967.6|967.4|2403
1628838640000|2021-08-13 07:10:40|968.2|967.8|968|967.6|968.4|967.8|968|967.6|3300
1628838660000|2021-08-13 07:11:00|968.2|967.4|967.6|967.2|968.2|967.4|967.6|967.2|1275
1628838670000|2021-08-13 07:11:10|967.4|967|967.6|967|967.6|967|967.2|967|408
1628838680000|2021-08-13 07:11:20|967.4|966.8|967.2|966.6|967.4|966.8|967.2|966.6|11
1628838690000|2021-08-13 07:11:30|967||967||967||967||0
1628838700000|2021-08-13 07:11:40|966.8|966.4|966.6|966.2|966.8|966.4|966.4|966|619
1628838720000|2021-08-13 07:12:00|966.8|966.4|967.4|967|967.4|967|966.8|966.4|5245
1628838730000|2021-08-13 07:12:10|967.6|967.2|967.2|966.8|967.6|967.2|967.2|966.8|4605
1628838740000|2021-08-13 07:12:20|967|966.6|966.8|966.4|967|966.6|966.8|966.2|0
1628838750000|2021-08-13 07:12:30|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1628838760000|2021-08-13 07:12:40|966.8|966.4|967|966.4|967|966.4|966.8|966.4|0
1628838770000|2021-08-13 07:12:50|967.2|966.6|967.2|966.8|967.2|966.8|967.2|966.6|303
1628838780000|2021-08-13 07:13:00|967|966.6|967.2|966.6|967.2|966.6|967|966.6|0
1628838790000|2021-08-13 07:13:10|967||966.8||967||966.8||336
1628838800000|2021-08-13 07:13:20|967|966.8|967.2|966.8|967.2|966.8|966.8|966.8|3660
1628838810000|2021-08-13 07:13:30|967|966.6|967|966.6|967|966.6|967|966.6|0
1628838830000|2021-08-13 07:13:50|966.8|966.4|966.2|965.6|967|966.4|966|965.6|5209
1628838840000|2021-08-13 07:14:00||965.8||965.8||965.8||965.8|0
1628838850000|2021-08-13 07:14:10|966.4|966|967|966.4|967|966.4|966.4|966|436
1628838860000|2021-08-13 07:14:20|966.8|966.2|966.6|966.2|966.8|966.2|966.6|966.2|852
1628838870000|2021-08-13 07:14:30|966.4|966.4|966|965.6|967|966.4|966|965.6|20773
1628838880000|2021-08-13 07:14:40|965.8|965.4|966.2|965.6|966.4|965.8|965.8|965.4|1772
1628838890000|2021-08-13 07:14:50|966|965.4|966|965.4|966|965.4|966|965.4|0
1628838900000|2021-08-13 07:15:00|966.2|965.6|966.8|966.2|966.8|966.2|966.2|965.6|458
1628838910000|2021-08-13 07:15:10|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|164
1628838930000|2021-08-13 07:15:30|966.6|966.2|966.6|966.2|966.8|966.2|966.4|966|6807
1628838950000|2021-08-13 07:15:50|966.4|966|966.4|966.2|966.4|966.2|966.4|966|0
1628838960000|2021-08-13 07:16:00|966.6||966.6||966.8||966.6||205
1628838970000|2021-08-13 07:16:10|966.8||966.6||966.8||966.6||0
1628838980000|2021-08-13 07:16:20||966.4||966.4||966.4||966.4|0
1628838990000|2021-08-13 07:16:30|966.8||966.8||966.8||966.8||1249
1628839000000|2021-08-13 07:16:40||966.2||966.2||966.2||966.2|1066
1628839010000|2021-08-13 07:16:50||966.4||966.6||966.6||966.4|2477
1628839020000|2021-08-13 07:17:00|966.6|966.4|966.6|966.2|966.8|966.4|966.2|965.8|2867
1628839030000|2021-08-13 07:17:10||966||966.2||966.2||966|0
1628839040000|2021-08-13 07:17:20|966.8|966|967.2|966.8|967.6|967.2|966.8|966|1879
1628839050000|2021-08-13 07:17:30|967.4|967|967.6|967|967.6|967.2|967.4|967|0
1628839060000|2021-08-13 07:17:40||967.2||967.2||967.2||967.2|0
1628839100000|2021-08-13 07:18:20|967.4|967|967.4|967|967.6|967.2|967.4|967|0
1628839110000|2021-08-13 07:18:30|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|0
1628839120000|2021-08-13 07:18:40|967.6|967.2|967.4|966.8|967.6|967.2|967.4|966.8|272
1628839130000|2021-08-13 07:18:50|967.2|966.6|967.4|966.8|967.4|966.8|966.8|966.4|1293
1628839140000|2021-08-13 07:19:00|967.2|966.6|966.8|966.2|967.2|966.8|966.6|966.2|0
1628839150000|2021-08-13 07:19:10|966.6|966.4|966.8|966.2|966.8|966.4|966.4|966.2|0
1628839160000|2021-08-13 07:19:20|966.6||966.4||966.6||966.4||0
1628839170000|2021-08-13 07:19:30|966.6|966|966.2|965.6|966.6|966|966.2|965.6|6597
1628839180000|2021-08-13 07:19:40|966|965.4|965.8|965.4|966|965.4|965.8|965.4|266
1628839190000|2021-08-13 07:19:50|965.6||965.6||965.6||965.6||0
1628839200000|2021-08-13 07:20:00|965.8|965.2|965.8|965.4|965.8|965.4|965.8|965.2|220
1628839210000|2021-08-13 07:20:10|965.6|965.2|965.8|965.4|965.8|965.4|965.6|965.2|0
1628839230000|2021-08-13 07:20:30|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|166
1628839240000|2021-08-13 07:20:40|965.4||965.6||965.6||965.4||360
1628839250000|2021-08-13 07:20:50|965.8|964.6|963.8|963.4|965.8|964.8|963.8|963.4|112669
1628839260000|2021-08-13 07:21:00|963.6|963.2|964.6|964|964.6|964.2|963.4|963|8573
1628839270000|2021-08-13 07:21:10|964.4|963.8|963.8|963.4|964.4|963.8|963.8|963.4|4923
1628839280000|2021-08-13 07:21:20|||||||||163
1628839290000|2021-08-13 07:21:30|963.6|963.2|963.6|963|963.8|963.2|963.4|963|4044
1628839300000|2021-08-13 07:21:40||963.2||963.2||963.2||963.2|0
1628839310000|2021-08-13 07:21:50|963.4|963|963.8|963.4|963.8|963.6|963.2|963|8387
1628839320000|2021-08-13 07:22:00|963.6|963.2|963.6|963|963.6|963.2|963.4|963|2338
1628839350000|2021-08-13 07:22:30||963.2||963.2||963.2||963.2|0
1628839360000|2021-08-13 07:22:40||963||963||963||963|0
1628839370000|2021-08-13 07:22:50|963.4|963.2|963.6|963.2|963.6|963.2|963.2|963.2|2597
1628839390000|2021-08-13 07:23:10|963.4||963.4||963.4||963.4||0
1628839400000|2021-08-13 07:23:20|963.2|963|963.2|963|963.2|963|963.2|963|0
1628839410000|2021-08-13 07:23:30|963.4|962.8|963.2|962.8|963.4|963|963|962.8|2144
1628839420000|2021-08-13 07:23:40|963.4|962.6|962.8|962.4|963.4|962.6|962.8|962.4|0
1628839440000|2021-08-13 07:24:00|962.6|962.2|962.6|962.4|962.8|962.4|962.4|962|835
1628839450000|2021-08-13 07:24:10||962.2||962.2||962.2||962|1039
1628839460000|2021-08-13 07:24:20||962||962.2||962.2||962|0
1628839470000|2021-08-13 07:24:30||962||962||962.2||962|0
1628839480000|2021-08-13 07:24:40||962.2||962||962.2||962|0
1628839500000|2021-08-13 07:25:00|962.8|962.2|963|962.6|963.6|963|962.8|962.2|6293
1628839510000|2021-08-13 07:25:10|962.8|962.4|962.6|962.2|962.8|962.4|962.6|962|530
1628839520000|2021-08-13 07:25:20||962||962||962||962|0
1628839550000|2021-08-13 07:25:50|962.8|962.2|962.6|962|962.8|962.4|962.6|962|1707
1628839560000|2021-08-13 07:26:00|962.4|962.2|962.4|962|962.4|962.2|962.2|962|3342
1628839570000|2021-08-13 07:26:10|962.2|961.8|962.2|961.6|962.4|961.8|961.8|961.2|10378
1628839580000|2021-08-13 07:26:20|962|961.8|962.2|961.8|962.2|961.8|962|961.8|0
1628839590000|2021-08-13 07:26:30|962|961.6|962.2|961.8|962.2|961.8|962|961.6|1641
1628839600000|2021-08-13 07:26:40|962.4|962|962.8|962.4|962.8|962.4|962.4|961.8|2833
1628839620000|2021-08-13 07:27:00|962.6|962.2|963|962.4|963|962.4|962.4|962|1008
1628839630000|2021-08-13 07:27:10|963.2|962.6|963|962.6|963.2|962.6|963|962.6|384
1628839640000|2021-08-13 07:27:20|963.2|962.8|963.4|963|963.6|963.2|963.2|962.8|774
1628839650000|2021-08-13 07:27:30|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|0
1628839660000|2021-08-13 07:27:40|963.4|963|963.4|962.8|963.6|963|963.2|962.6|2789
1628839670000|2021-08-13 07:27:50|963.2|963|963.6|963|963.6|963|963.2|963|0
1628839680000|2021-08-13 07:28:00|963.4|963.2|963.4|962.8|963.4|963.2|963.2|962.8|171
1628839690000|2021-08-13 07:28:10||963||963||963||963|0
1628839700000|2021-08-13 07:28:20|963.2|962.8|963|962.4|963.4|962.8|962.8|962.4|1214
1628839710000|2021-08-13 07:28:30||962.6||962.6||962.6||962.6|0
1628839730000|2021-08-13 07:28:50|962.8|962.4|962.8|962.2|962.8|962.4|962.8|962.2|348
1628839750000|2021-08-13 07:29:10|962.6|962.4|962.4|962|962.8|962.4|962.4|962|2321
1628839760000|2021-08-13 07:29:20|962.6|962.2|962.6|962.4|962.6|962.4|962.2|962.2|93
1628839770000|2021-08-13 07:29:30|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|3981
1628839780000|2021-08-13 07:29:40||962.2||962.2||962.2||962.2|1140
1628839790000|2021-08-13 07:29:50|962.6|962|962.4|962|962.6|962|962.4|962|0
1628839820000|2021-08-13 07:30:20|962.2|961.8|962.2|962|962.4|962.2|962.2|961.8|28029
1628839830000|2021-08-13 07:30:30|962|961.8|961.8|961.4|962.2|961.8|961.8|961.4|12716
1628839840000|2021-08-13 07:30:40|961.6|961.2|961.4|961|961.6|961.2|961.4|961|4021
1628839860000|2021-08-13 07:31:00|961.2|960.8|961|960.6|961.4|961|960.8|960.2|16153
1628839870000|2021-08-13 07:31:10|961.2||960.8||961.2||960.8||167
1628839880000|2021-08-13 07:31:20|961|960.8|961|960.6|961.2|960.8|961|960.6|1788
1628839890000|2021-08-13 07:31:30||960.8||960.8||960.8||960.6|1613
1628839900000|2021-08-13 07:31:40||960.6||960.6||960.6||960.6|0
1628839920000|2021-08-13 07:32:00|961.2|960.8|961.4|961.2|961.4|961.2|961.2|960.6|7548
1628839930000|2021-08-13 07:32:10||961||961||961||961|3910
1628839950000|2021-08-13 07:32:30|961.2|961.2|961.4|961|961.4|961.2|961.2|961|1121
1628839960000|2021-08-13 07:32:40|||||||||163
1628839990000|2021-08-13 07:33:10|961.6|961.2|961.6|961.4|961.8|961.6|961.6|961|6542
1628840000000|2021-08-13 07:33:20|||||||||543
1628840010000|2021-08-13 07:33:30|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1121
1628840020000|2021-08-13 07:33:40|961.8|961.4|961.6|961.4|962|961.4|961.6|961.4|410
1628840040000|2021-08-13 07:34:00|961.8|961.6|962|961.4|962|961.6|961.8|961.4|310
1628840060000|2021-08-13 07:34:20|961.8||961.8||961.8||961.8||122
1628840080000|2021-08-13 07:34:40|961.6||961.6||961.6||961.6||411
1628840090000|2021-08-13 07:34:50|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|4977
1628840100000|2021-08-13 07:35:00|962||962.2||962.2||962||1775
1628840110000|2021-08-13 07:35:10|962|961.8|962.2|961.6|962.2|962|962|961.6|1121
1628840120000|2021-08-13 07:35:20||961.8||962||962||961.8|0
1628840130000|2021-08-13 07:35:30|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|3531
1628840140000|2021-08-13 07:35:40|962.2|962|962.2|962|962.2|962|962.2|962|1039
1628840150000|2021-08-13 07:35:50|||||||||1340
1628840160000|2021-08-13 07:36:00|962.4|962.2|962.2|961.6|962.4|962.2|962|961.6|4949
1628840170000|2021-08-13 07:36:10|962||962||962||962||0
1628840180000|2021-08-13 07:36:20|962.2|961.4|961.6|961.2|962.2|961.4|961.6|961.2|4783
1628840190000|2021-08-13 07:36:30||961||961||961||961|0
1628840220000|2021-08-13 07:37:00|961.4|960.8|960.8|960.6|961.4|960.8|960.8|960.6|6595
1628840230000|2021-08-13 07:37:10|961|960.4|960.8|960.4|961|960.4|960.8|960.4|1110
1628840240000|2021-08-13 07:37:20|960.6|960.6|960.8|960.4|960.8|960.6|960.6|960.4|2423
1628840260000|2021-08-13 07:37:40|960.6||960.6||960.8||960.6||1194
1628840270000|2021-08-13 07:37:50|960.8||960.8||960.8||960.8||0
1628840280000|2021-08-13 07:38:00|960.6|960.2|960.6|960.2|960.8|960.2|960.4|960.2|1276
1628840290000|2021-08-13 07:38:10|960.4|960|960.4|960|960.4|960|960.2|960|5125
1628840300000|2021-08-13 07:38:20|||||||||350
1628840310000|2021-08-13 07:38:30|960.2|959.8|960.2|959.8|960.4|959.8|959.8|959.6|28851
1628840340000|2021-08-13 07:39:00|960||960.2||960.2||960||32
1628840350000|2021-08-13 07:39:10|960|960|960|959.8|960.4|960|960|959.6|29176
1628840360000|2021-08-13 07:39:20|960.2|960|960.2|959.8|960.2|960|960.2|959.6|4599
1628840370000|2021-08-13 07:39:30|960||960||960||960||0
1628840380000|2021-08-13 07:39:40||959.6||959.8||959.8||959.6|0
1628840390000|2021-08-13 07:39:50|960.2||960.2||960.2||960.2||31
1628840400000|2021-08-13 07:40:00|960.4|960|960.6|960.2|960.6|960.2|960.4|960|6019
1628840440000|2021-08-13 07:40:40|960.4|960|960.4|960|960.6|960|960.4|960|14143
1628840450000|2021-08-13 07:40:50|960.2|959.8|960.4|960|960.4|960.2|960|959.6|7198
1628840460000|2021-08-13 07:41:00|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|0
1628840480000|2021-08-13 07:41:20|960|959.6|960|959.6|960|959.6|960|959.6|0
1628840490000|2021-08-13 07:41:30|959.8|959.8|959.8|959.6|960|959.8|959.8|959.4|3423
1628840500000|2021-08-13 07:41:40|960|959.8|960|959.6|960|959.8|960|959.6|2996
1628840510000|2021-08-13 07:41:50|959.8||960||960||959.8||401
1628840520000|2021-08-13 07:42:00|959.8|959.4|959.8|959.4|959.8|959.6|959.6|959.4|2600
1628840530000|2021-08-13 07:42:10|960||960||960||960||0
1628840560000|2021-08-13 07:42:40|959.8|959.6|960.6|960.2|960.6|960.2|959.8|959.4|12200
1628840590000|2021-08-13 07:43:10||960.4||960.4||960.4||960.4|0
1628840600000|2021-08-13 07:43:20|960.8|960.6|960.8|960.4|960.8|960.6|960.6|960.4|3086
1628840620000|2021-08-13 07:43:40||960.6||960.6||960.6||960.6|0
1628840630000|2021-08-13 07:43:50|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|0
1628840650000|2021-08-13 07:44:10|960.8|960.6|961.2|960.8|961.4|960.8|960.8|960.6|2073
1628840660000|2021-08-13 07:44:20|961|960.6|960.6|960.4|961|960.6|960.6|960.4|3482
1628840680000|2021-08-13 07:44:40|||||||||178
1628840690000|2021-08-13 07:44:50|960.8|960.6|961.2|960.6|961.2|960.6|960.8|960.6|2246
1628840700000|2021-08-13 07:45:00|961||961.2||961.2||961||0
1628840710000|2021-08-13 07:45:10|961||961||961||960.8||0
1628840750000|2021-08-13 07:45:50|960.8|960.4|960.6|960.4|961|960.4|960.6|960.4|2861
1628840760000|2021-08-13 07:46:00|960.8||960.6||960.8||960.6||0
1628840770000|2021-08-13 07:46:10|960.8|960.2|960.8|960.4|960.8|960.4|960.6|960.2|1211
1628840780000|2021-08-13 07:46:20|960.6|960.2|960.4|960.2|960.6|960.2|960.4|960|0
1628840790000|2021-08-13 07:46:30|960.6|960|960.4|959.8|960.6|960|960|959.8|1707
1628840800000|2021-08-13 07:46:40|960.2||960.2||960.2||960.2||0
1628840810000|2021-08-13 07:46:50|960.4|960|960.4|960|960.4|960|960.4|960|1283
1628840820000|2021-08-13 07:47:00|960.2|959.8|960.4|959.8|960.4|960|960.2|959.8|673
1628840830000|2021-08-13 07:47:10|960.2|960|960.4|960|960.4|960|960.2|960|0
1628840840000|2021-08-13 07:47:20|960.2|959.8|960|959.8|960.4|960|960|959.8|9010
1628840850000|2021-08-13 07:47:30|959.8|959.6|960|959.8|960|959.8|959.8|959.6|5000
1628840860000|2021-08-13 07:47:40|960.2|959.6|960.4|960|960.4|960.2|960.2|959.6|8489
1628840870000|2021-08-13 07:47:50|960.2|959.8|960.2|960|960.4|960|960|959.8|12685
1628840880000|2021-08-13 07:48:00|960|959.8|959.8|959.6|960.2|959.8|959.6|959.4|11959
1628840890000|2021-08-13 07:48:10|960|959.4|959.6|959.4|960|959.6|959.6|959.4|13236
1628840900000|2021-08-13 07:48:20|959.8|959.2|959.4|959.2|959.8|959.4|959.4|959.2|9820
1628840910000|2021-08-13 07:48:30|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|1299
1628840920000|2021-08-13 07:48:40||959.2||959.2||959.2||959.2|0
1628840930000|2021-08-13 07:48:50|959.4||959.6||959.6||959.4||1186
1628840940000|2021-08-13 07:49:00|959.4||959.6||959.6||959.4||1097
1628840950000|2021-08-13 07:49:10|959.4|959|959.2|958.8|959.6|959|959|958.8|5977
1628840960000|2021-08-13 07:49:20||959||958.8||959||958.8|0
1628840970000|2021-08-13 07:49:30|959.4|959|959|958.6|959.4|959|959|958.6|1255
1628840980000|2021-08-13 07:49:40|958.8|958.4|959|958.8|959.2|958.8|958.8|958.4|5896
1628840990000|2021-08-13 07:49:50||958.6||958.6||958.6||958.6|0
1628841010000|2021-08-13 07:50:10|959.2|958.8|959.4|959|959.4|959|959.2|958.6|7416
1628841030000|2021-08-13 07:50:30|959.6|959.2|959.6|959.4|959.6|959.4|959.6|959|4656
1628841040000|2021-08-13 07:50:40|959.8|959.6|960|959.6|960|959.6|959.8|959.6|4474
1628841050000|2021-08-13 07:50:50|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.4|177
1628841060000|2021-08-13 07:51:00||959.6||959.6||959.6||959.6|0
1628841070000|2021-08-13 07:51:10||959.4||959.4||959.4||959.4|0
1628841080000|2021-08-13 07:51:20|960|959.6|960.4|960|960.4|960|960|959.4|5646
1628841090000|2021-08-13 07:51:30|960.6||960.4||960.6||960.4||0
1628841100000|2021-08-13 07:51:40|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960.2|800
1628841110000|2021-08-13 07:51:50|961|960.6|961.2|960.8|961.2|960.8|961|960.6|0
1628841120000|2021-08-13 07:52:00|961|960.6|961|960.6|961.2|960.6|960.8|960.6|1607
1628841130000|2021-08-13 07:52:10|960.8||961||961||960.8||993
1628841190000|2021-08-13 07:53:10|961.2|960.8|961|960.6|961.2|961|961|960.6|24
1628841200000|2021-08-13 07:53:20|961.2|960.8|960.8|960.4|961.2|960.8|960.6|960.4|4985
1628841210000|2021-08-13 07:53:30|960.6|960.6|960.8|960.4|961|960.6|960.6|960.4|2159
1628841220000|2021-08-13 07:53:40|961||960.8||961||960.8||0
1628841240000|2021-08-13 07:54:00|960.6|960.2|960.4|960|960.8|960.2|960.4|959.8|2623
1628841270000|2021-08-13 07:54:30|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960.2|1536
1628841280000|2021-08-13 07:54:40|961||961||961||961||0
1628841290000|2021-08-13 07:54:50||960.6||960.6||960.8||960.6|550
1628841310000|2021-08-13 07:55:10|961.2|960.8|961.4|960.8|961.4|960.8|961.2|960.8|0
1628841320000|2021-08-13 07:55:20||961||961||961||961|0
1628841330000|2021-08-13 07:55:30|961.2|960.8|961.2|960.6|961.2|960.8|961.2|960.6|3403
1628841340000|2021-08-13 07:55:40|961|960.8|961.2|960.8|961.2|961|960.8|960.8|10199
1628841350000|2021-08-13 07:55:50|961.4|961|961.2|960.8|961.4|961|961.2|960.8|0
1628841360000|2021-08-13 07:56:00|961.4||961.2||961.4||961.2||0
1628841370000|2021-08-13 07:56:10|||||||||125
1628841390000|2021-08-13 07:56:30|961.4|961|961.4|961|961.4|961|961.2|960.8|0
1628841410000|2021-08-13 07:56:50|961.2|960.8|961.2|960.8|961.4|960.8|961|960.8|0
1628841420000|2021-08-13 07:57:00|961.4|961|961.4|961|961.4|961|961.2|961|0
1628841450000|2021-08-13 07:57:30|||||||||164
1628841460000|2021-08-13 07:57:40|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961|8499
1628841500000|2021-08-13 07:58:20|961.8|961.6|961.6|961.2|961.8|961.6|961.6|961.2|7085
1628841510000|2021-08-13 07:58:30|961.4|961|961|960.8|961.4|961|961|960.8|3856
1628841530000|2021-08-13 07:58:50|960.8|960.6|960.8|960.6|961|960.6|960.8|960.6|1087
1628841540000|2021-08-13 07:59:00|960.6|960.4|960.8|960.4|960.8|960.6|960.6|960.4|4451
1628841550000|2021-08-13 07:59:10|961|960.6|961.2|960.6|961.2|960.8|961|960.4|3820
1628841560000|2021-08-13 07:59:20|961||961.2||961.2||961||0
1628841570000|2021-08-13 07:59:30|961||961.2||961.2||961||0
1628841580000|2021-08-13 07:59:40|961||961||961.2||961||0
1628841590000|2021-08-13 07:59:50|961.2||961||961.2||961||0
1628841600000|2021-08-13 08:00:00|961.2|960.8|961.2|960.8|961.2|960.8|961|960.8|0
1628841620000|2021-08-13 08:00:20|961.6|961|962.2|961.8|962.2|962|961.6|960.8|55076
1628841630000|2021-08-13 08:00:30|962.4|962|962.6|962.2|962.6|962.2|962.2|962|0
1628841670000|2021-08-13 08:01:10|962.4|962|962.2|961.8|962.4|962|962|961.8|4532
1628841690000|2021-08-13 08:01:30|962|961.6|962|961.4|962|961.6|961.8|961.4|1304
1628841700000|2021-08-13 08:01:40||961.6||961.4||961.8||961.4|307
1628841720000|2021-08-13 08:02:00||961.6||961.6||961.6||961.6|250
1628841730000|2021-08-13 08:02:10||961.4||961.4||961.6||961.4|0
1628841740000|2021-08-13 08:02:20|961.8|961.6|961.6|961.4|962|961.6|961.6|961.4|3778
1628841750000|2021-08-13 08:02:30|961.4|961.2|961.4|961|961.6|961.2|961.4|961|1930
1628841760000|2021-08-13 08:02:40|||||||||1355
1628841770000|2021-08-13 08:02:50|||||||||2537
1628841780000|2021-08-13 08:03:00|961.2||961.4||961.4||961.2||0
1628841790000|2021-08-13 08:03:10|961.2||961.2||961.2||961.2||1000
1628841810000|2021-08-13 08:03:30|961.4|960.8|961.2|960.8|961.4|960.8|961|960.8|2276
1628841820000|2021-08-13 08:03:40|961|961|961.4|961|961.4|961|961|961|1428
1628841870000|2021-08-13 08:04:30|961.6|961.2|961.4|961|961.6|961.4|961.4|961|4444
1628841880000|2021-08-13 08:04:40|961.2|960.8|961.2|960.8|961.2|961|961.2|960.8|9072
1628841890000|2021-08-13 08:04:50|961.4|961|961|960.6|961.4|961|960.8|960.6|8659
1628841900000|2021-08-13 08:05:00|960.8|960.4|960.6|960.2|960.8|960.4|960.4|960.2|2714
1628841910000|2021-08-13 08:05:10|960.4||960.6||960.6||960.4||1486
1628841930000|2021-08-13 08:05:30|960.8|960.4|960.8|960.2|960.8|960.6|960.8|960.2|10445
1628841940000|2021-08-13 08:05:40|960.6|960.4|960.6|960.4|960.8|960.4|960.6|960.4|3694
1628841950000|2021-08-13 08:05:50|||||||||163
1628841980000|2021-08-13 08:06:20|960.4|960.2|960.6|960.2|960.6|960.4|960.4|960.2|177
1628842020000|2021-08-13 08:07:00||960.4||960.4||960.4||960.2|6658
1628842030000|2021-08-13 08:07:10||960.2||960.2||960.4||960.2|452
1628842040000|2021-08-13 08:07:20|960.8|960.4|960.6|960.2|960.8|960.6|960.6|960.2|12514
1628842080000|2021-08-13 08:08:00|960.8|960.4|960.8|960.4|960.8|960.6|960.8|960.2|2
1628842090000|2021-08-13 08:08:10||960.6||960.6||960.6||960.4|0
1628842100000|2021-08-13 08:08:20|961|960.4|961|960.6|961|960.8|961|960.4|3067
1628842130000|2021-08-13 08:08:50|961.2|960.8|961|960.8|961.2|961|961|960.8|11785
1628842140000|2021-08-13 08:09:00|961.2|961|961.4|961.2|961.4|961.2|961.2|961|4907
1628842150000|2021-08-13 08:09:10|961.6||961.6||961.6||961.6||1141
1628842160000|2021-08-13 08:09:20|961.4|961|961.4|961|961.4|961|961.4|961|0
1628842200000|2021-08-13 08:10:00|961.2|960.8|961|960.6|961.4|960.8|961|960.6|7160
1628842260000|2021-08-13 08:11:00|960.8||960.8||961||960.8||0
1628842280000|2021-08-13 08:11:20|961|960.8|961|960.8|961|960.8|961|960.8|1
1628842290000|2021-08-13 08:11:30|961.2|961|961.4|961|961.4|961.2|961.2|961|136
1628842300000|2021-08-13 08:11:40|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1628842310000|2021-08-13 08:11:50||960.6||960.8||961||960.6|5000
1628842320000|2021-08-13 08:12:00|961|960.6|960.8|960.4|961.2|960.6|960.6|960.4|4356
1628842350000|2021-08-13 08:12:30|960.6|960.2|960.6|960.2|960.6|960.4|960.4|960.2|2774
1628842370000|2021-08-13 08:12:50|960.8|960.4|960.8|960.6|960.8|960.6|960.8|960.4|1153
1628842380000|2021-08-13 08:13:00|960.6|960.4|960.6|960.2|960.8|960.6|960.6|960.2|2380
1628842400000|2021-08-13 08:13:20|960.4|960|960.2|960|960.6|960|960.2|960|9323
1628842420000|2021-08-13 08:13:40|||||||||485
1628842430000|2021-08-13 08:13:50|960|959.8|960.2|959.8|960.2|960|960|959.8|9288
1628842440000|2021-08-13 08:14:00|960|959.6|960.2|959.6|960.2|959.6|959.8|959.4|1062
1628842450000|2021-08-13 08:14:10|960||960.2||960.2||960||0
1628842460000|2021-08-13 08:14:20|960||960||960.2||960||0
1628842470000|2021-08-13 08:14:30|960.2|959.4|959.8|959.6|960.2|959.6|959.8|959.4|250
1628842490000|2021-08-13 08:14:50|960||960||960||960||0
1628842500000|2021-08-13 08:15:00|960.2|959.8|960.2|960|960.2|960|960.2|959.8|0
1628842510000|2021-08-13 08:15:10|960|959.8|960|959.6|960.2|959.8|960|959.6|0
1628842520000|2021-08-13 08:15:20|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|3516
1628842530000|2021-08-13 08:15:30|959.6|959.2|959.2|958.8|959.6|959.2|959.2|958.8|12626
1628842540000|2021-08-13 08:15:40|959.4|959|959.2|959|959.4|959|959.2|959|36
1628842590000|2021-08-13 08:16:30|959|958.8|958.6|958.2|959|958.8|958.6|958.2|8288
1628842600000|2021-08-13 08:16:40|958.4|958.4|958.4|958.2|958.4|958.4|958.4|958.2|1500
1628842610000|2021-08-13 08:16:50|958.6|958.4|958.6|958.2|958.6|958.4|958.4|958.2|1950
1628842620000|2021-08-13 08:17:00|958.8||958.6||958.8||958.6||0
1628842630000|2021-08-13 08:17:10|958.8|958.4|958.8|958.6|959|958.8|958.8|958.4|2409
1628842660000|2021-08-13 08:17:40|959|958.4|958.6|958.4|959|958.4|958.6|958.2|4877
1628842670000|2021-08-13 08:17:50||958.2||958.2||958.2||958.2|0
1628842710000|2021-08-13 08:18:30|958.4|958|958.4|958|958.4|958|958.4|958|520
1628842740000|2021-08-13 08:19:00|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|27769
1628842750000|2021-08-13 08:19:10|958.4|958|958.6|958.4|958.6|958.4|958.4|958|5456
1628842760000|2021-08-13 08:19:20|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958|4883
1628842770000|2021-08-13 08:19:30|958.4|958|958.2|958|958.4|958|958.2|958|3549
1628842790000|2021-08-13 08:19:50|958.4||958.2||958.4||958.2||8752
1628842800000|2021-08-13 08:20:00|958.4|958.2|958.2|958|958.4|958.2|958.2|958|4127
1628842820000|2021-08-13 08:20:20|958.4|958.2|958.8|958.4|958.8|958.4|958.4|958|1216
1628842830000|2021-08-13 08:20:30|959|958.6|959.2|958.8|959.2|958.8|958.8|958.6|0
1628842840000|2021-08-13 08:20:40|959|958.6|959|958.8|959.2|958.8|959|958.6|0
1628842850000|2021-08-13 08:20:50|959.2||959.2||959.2||959.2||0
1628842860000|2021-08-13 08:21:00|959|958.6|959|958.6|959|958.8|959|958.6|0
1628842870000|2021-08-13 08:21:10|959.2|958.8|959.4|959|959.4|959|959.2|958.8|1811
1628842880000|2021-08-13 08:21:20|959.2|958.8|959.6|959.2|959.6|959.2|959.2|958.8|4341
1628842890000|2021-08-13 08:21:30|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|1635
1628842920000|2021-08-13 08:22:00|959.6||959.8||959.8||959.6||2655
1628842950000|2021-08-13 08:22:30|959.6||959.6||959.6||959.6||497
1628842960000|2021-08-13 08:22:40|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|559
1628842980000|2021-08-13 08:23:00|||||||||165
1628843000000|2021-08-13 08:23:20|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|2742
1628843010000|2021-08-13 08:23:30|959.4|959|959.2|958.8|959.4|959.2|959.2|958.8|0
1628843030000|2021-08-13 08:23:50|959.4|959|959.2|959|959.4|959|959.2|959|0
1628843040000|2021-08-13 08:24:00||958.8||958.8||958.8||958.8|0
1628843050000|2021-08-13 08:24:10|959.4|959|960|959.6|960.2|959.8|959.4|958.8|21796
1628843060000|2021-08-13 08:24:20|960.2|959.8|960.4|959.8|960.4|959.8|960.2|959.8|0
1628843070000|2021-08-13 08:24:30|960.2|960|960.6|960.2|960.6|960.2|960.2|960|1995
1628843080000|2021-08-13 08:24:40||960.4||960.4||960.4||960.4|0
1628843090000|2021-08-13 08:24:50|960.4|960.2|961|960.6|961|960.8|960.4|960.2|5725
1628843100000|2021-08-13 08:25:00|960.8|960.4|960.8|960.4|960.8|960.4|960.6|960.4|4296
1628843120000|2021-08-13 08:25:20|960.6|960.2|960.6|960.2|960.8|960.2|960.2|959.8|18534
1628843130000|2021-08-13 08:25:30|960.8|960.4|960.8|960.6|960.8|960.6|960.8|960.4|2618
1628843140000|2021-08-13 08:25:40|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|499
1628843150000|2021-08-13 08:25:50|960.4|960.4|960.2|960|960.6|960.4|960.2|960|5175
1628843160000|2021-08-13 08:26:00|960.4|960.2|960.4|960|960.4|960.2|960.4|960|5030
1628843190000|2021-08-13 08:26:30|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|0
1628843210000|2021-08-13 08:26:50|960|959.6|959.8|959.4|960.2|959.6|959.8|959.4|1809
1628843250000|2021-08-13 08:27:30|959.6|959.2|959.4|959.2|959.8|959.2|959.4|959.2|2508
1628843280000|2021-08-13 08:28:00|959.2|959|959.2|958.8|959.2|959|959.2|958.8|1401
1628843310000|2021-08-13 08:28:30|959|958.6|959.4|959|959.4|959|959|958.6|46
1628843320000|2021-08-13 08:28:40|959.2|958.8|959.4|958.8|959.4|958.8|959.2|958.8|0
1628843330000|2021-08-13 08:28:50||959||959||959||959|0
1628843340000|2021-08-13 08:29:00|959.2|958.8|959.4|958.8|959.4|958.8|959.2|958.8|0
1628843350000|2021-08-13 08:29:10||959||958.8||959||958.8|168
1628843360000|2021-08-13 08:29:20|959.2|958.6|959|958.6|959.2|958.6|959|958.6|2404
1628843370000|2021-08-13 08:29:30|958.8||958.8||958.8||958.8||0
1628843380000|2021-08-13 08:29:40|959||959||959||959||0
1628843400000|2021-08-13 08:30:00|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|1033
1628843410000|2021-08-13 08:30:10|959|958.6|959.2|958.6|959.2|958.6|959|958.6|0
1628843420000|2021-08-13 08:30:20|959||959||959.2||959||0
1628843430000|2021-08-13 08:30:30|959.2||959||959.2||959||0
1628843440000|2021-08-13 08:30:40|959.2||959||959.2||959||0
1628843450000|2021-08-13 08:30:50|959.2|958.8|959.6|959.2|959.6|959.4|959|958.6|10780
1628843460000|2021-08-13 08:31:00|959.4|959|959.4|958.8|959.4|959|959.2|958.8|2262
1628843470000|2021-08-13 08:31:10|959.2|958.6|959.2|958.6|959.2|958.6|959|958.6|169
1628843480000|2021-08-13 08:31:20||958.8||958.8||958.8||958.6|0
1628843490000|2021-08-13 08:31:30|959|958.6|959|958.6|959|958.6|958.8|958.6|3149
1628843510000|2021-08-13 08:31:50|958.8|958.8|959|958.6|959.2|958.8|958.8|958.6|711
1628843520000|2021-08-13 08:32:00|959.2|958.8|959.4|959|959.4|959.2|959|958.8|6282
1628843530000|2021-08-13 08:32:10|959.6|959.2|959.6|959.4|959.8|959.4|959.6|959|1597
1628843540000|2021-08-13 08:32:20|959.8|959.4|960|959.2|960.2|959.4|959.8|959.2|1194
1628843550000|2021-08-13 08:32:30|960.2|959.4|960|959.4|960.2|959.6|960|959.4|0
1628843580000|2021-08-13 08:33:00|959.6|959.6|959.8|959.2|959.8|959.6|959.6|959|175
1628843590000|2021-08-13 08:33:10|959.6|959|959.4|958.8|959.6|959|959.4|958.8|469
1628843610000|2021-08-13 08:33:30|959.2|958.6|959.2|958.4|959.4|958.8|959.2|958.4|0
1628843620000|2021-08-13 08:33:40|959.4|958.8|959.4|958.8|959.4|958.8|958.8|958.4|200
1628843630000|2021-08-13 08:33:50|959.2|958.4|959.4|958.8|959.4|958.8|959.2|958.4|0
1628843650000|2021-08-13 08:34:10|959.2|958.6|959.2|958.6|959.4|958.8|959.2|958.6|176
1628843670000|2021-08-13 08:34:30|||||||||162
1628843690000|2021-08-13 08:34:50|959.4|958.8|959.4|958.8|959.4|959|959.2|958.8|2176
1628843700000|2021-08-13 08:35:00|959.2|958.6|959.2|958.6|959.4|958.6|959|958.4|1200
1628843710000|2021-08-13 08:35:10|959.4|958.8|959.4|958.8|959.4|958.8|959.4|958.8|0
1628843720000|2021-08-13 08:35:20|959|958.4|959.2|958.6|959.2|958.6|959|958.4|0
1628843730000|2021-08-13 08:35:30|959.4|958.4|959.2|958.4|959.4|958.4|959.2|958.4|0
1628843740000|2021-08-13 08:35:40|959.4|958.6|959.4|958.8|959.4|958.8|959.2|958.6|0
1628843750000|2021-08-13 08:35:50|959.2|958.6|959.4|958.8|959.4|958.8|959.2|958.6|0
1628843770000|2021-08-13 08:36:10|959|958.4|959|958.4|959|958.6|958.8|958.2|1482
1628843780000|2021-08-13 08:36:20|958.8|958.2|958.8|958.2|958.8|958.2|958.8|958.2|0
1628843810000|2021-08-13 08:36:50|958.6|957.8|958.4|957.8|958.6|957.8|958.4|957.8|165
1628843820000|2021-08-13 08:37:00|958.6|958|958.2|957.6|958.6|958|958|957.4|771
1628843830000|2021-08-13 08:37:10|958.4|957.8|958.4|957.8|958.4|957.8|958.2|957.4|0
1628843850000|2021-08-13 08:37:30|958.2|957.6|958.6|958|958.6|958|958.2|957.6|444
1628843860000|2021-08-13 08:37:40|958.4|957.8|958.6|957.8|958.6|957.8|958.4|957.6|0
1628843870000|2021-08-13 08:37:50|958.4|958|958.6|958|958.6|958|958.4|958|0
1628843880000|2021-08-13 08:38:00|958.4|957.8|958|957.4|958.4|957.8|958|957.4|875
1628843890000|2021-08-13 08:38:10|958.2|957.6|958|957.4|958.2|957.6|958|957.4|230
1628843900000|2021-08-13 08:38:20|958.2|957.6|958|957.4|958.2|957.8|958|957.4|0
1628843920000|2021-08-13 08:38:40|958.2|957.6|958.4|957.8|958.4|957.8|958.2|957.6|114
1628843940000|2021-08-13 08:39:00|958.2|957.6|958.2|957.6|958.2|957.6|958|957.4|1199
1628843970000|2021-08-13 08:39:30|958|957.4|957.8|957.4|958.2|957.6|957.6|957.2|201
1628843980000|2021-08-13 08:39:40|957.6|957.2|957.8|957.4|957.8|957.4|957.6|957.2|0
1628843990000|2021-08-13 08:39:50|957.6|957.2|957.8|957.2|958|957.4|957.6|957.2|0
1628844000000|2021-08-13 08:40:00|958|957.4|958.2|957.8|958.2|957.8|958|957.4|418
1628844010000|2021-08-13 08:40:10|958|957.6|958.4|957.6|958.6|957.8|958|957.6|0
1628844020000|2021-08-13 08:40:20|958|957.4|957.8|957.2|958|957.4|957.8|957.2|1121
1628844030000|2021-08-13 08:40:30|958.2|957.6|958.2|957.6|958.2|957.6|958|957.2|400
1628844040000|2021-08-13 08:40:40|958|957.4|958.2|957.6|958.2|957.6|958|957.4|0
1628844050000|2021-08-13 08:40:50|958|957.4|958|957.4|958.4|957.8|957.8|957.4|1691
1628844070000|2021-08-13 08:41:10|958.2|957.6|958|957.4|958.2|957.6|958|957.4|1121
1628844080000|2021-08-13 08:41:20|958.2|957.6|958.2|957.6|958.4|957.8|958.2|957.6|1830
1628844090000|2021-08-13 08:41:30|958.4|957.8|958|957.4|958.4|957.8|958|957.4|0
1628844100000|2021-08-13 08:41:40|958.4|957.8|958.2|957.6|958.4|957.8|958.2|957.6|1200
1628844110000|2021-08-13 08:41:50|958|957.4|958|957.6|958|957.6|957.8|957.2|3519
1628844120000|2021-08-13 08:42:00|957.8|957.2|957.8|957.2|958|957.4|957.8|957.2|0
1628844130000|2021-08-13 08:42:10|958|957.4|957.8|957.4|958|957.4|957.8|957.4|0
1628844140000|2021-08-13 08:42:20|958|957.6|958|957.4|958|957.6|957.8|957.2|196
1628844150000|2021-08-13 08:42:30|957.8|957.2|958|957.4|958|957.4|957.8|957.2|0
1628844160000|2021-08-13 08:42:40|957.6|957.2|957.8|957.2|957.8|957.2|957.4|957|250
1628844170000|2021-08-13 08:42:50||957||957.2||957.2||957|0
1628844180000|2021-08-13 08:43:00|958|957.4|957.8|957.4|958|957.4|957.8|957.2|0
1628844190000|2021-08-13 08:43:10|958|957.2|958|957.6|958|957.6|957.8|957.2|682
1628844200000|2021-08-13 08:43:20|957.8|957.4|958|957.6|958|957.6|957.8|957.4|0
1628844210000|2021-08-13 08:43:30|957.8|957.4|958|957.4|958|957.4|957.8|957.2|2722
1628844240000|2021-08-13 08:44:00|957.8|957.2|957.6|957|957.8|957.2|957.4|957|1345
1628844250000|2021-08-13 08:44:10|957.8|957.2|957.8|957.2|957.8|957.2|957.8|957.2|0
1628844270000|2021-08-13 08:44:30|957.6||957.8||957.8||957.6||0
1628844300000|2021-08-13 08:45:00|957.4||957.6||957.6||957.4||1569
1628844310000|2021-08-13 08:45:10|957.4||957.4||957.4||957.4||3629
1628844320000|2021-08-13 08:45:20|957.2|957|957.4|957|957.4|957.2|957.2|957|8550
1628844370000|2021-08-13 08:46:10||957.2||957||957.2||957|0
1628844420000|2021-08-13 08:47:00|957.6|957.2|957.8|957.4|957.8|957.6|957.4|957.2|4483
1628844430000|2021-08-13 08:47:10|958|957.6|958|957.8|958|957.8|957.8|957.6|924
1628844440000|2021-08-13 08:47:20|958.2|957.6|958|957.6|958.2|957.6|958|957.6|4664
1628844450000|2021-08-13 08:47:30|958.2|957.8|958|957.6|958.2|957.8|958|957.6|9271
1628844480000|2021-08-13 08:48:00|957.8||957.8||957.8||957.8||718
1628844500000|2021-08-13 08:48:20|958|957.4|957.6|957.2|958|957.6|957.6|957.2|9579
1628844510000|2021-08-13 08:48:30|957.4|957|957.2|957|957.4|957|957.2|957|0
1628844520000|2021-08-13 08:48:40|957|956.8|957.2|956.8|957.2|956.8|957|956.8|500
1628844550000|2021-08-13 08:49:10|957|956.6|956.8|956.6|957|956.6|956.8|956.6|1656
1628844560000|2021-08-13 08:49:20|957|956.8|957.2|956.8|957.2|956.8|957|956.8|2302
1628844570000|2021-08-13 08:49:30|957.4|957|957.4|957|957.4|957.2|957.4|957|1516
1628844610000|2021-08-13 08:50:10|957.2|956.8|957|956.8|957.4|956.8|957|956.8|1421
1628844620000|2021-08-13 08:50:20|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.4|1213
1628844630000|2021-08-13 08:50:30|956.6|956.4|956.6|956.2|956.6|956.4|956.6|956.2|500
1628844640000|2021-08-13 08:50:40|956.4|956.4|956.4|956.2|956.6|956.4|956.4|956.2|2421
1628844650000|2021-08-13 08:50:50|956.6|956.4|957|956.6|957|956.6|956.6|956.2|3984
1628844660000|2021-08-13 08:51:00|957.2|956.8|957.4|957.2|957.4|957.2|957.2|956.4|13699
1628844670000|2021-08-13 08:51:10|957.6||957.6||957.6||957.6||0
1628844720000|2021-08-13 08:52:00|||||||||1050
1628844760000|2021-08-13 08:52:40|||||||||7539
1628844780000|2021-08-13 08:53:00|957.8|957.4|958.2|957.6|958.2|957.6|957.8|957.2|4333
1628844790000|2021-08-13 08:53:10|958||958.2||958.2||958||0
1628844810000|2021-08-13 08:53:30|958|957.4|957.8|957.4|958|957.4|957.8|957.4|4674
1628844820000|2021-08-13 08:53:40|958|957.6|957.8|957.6|958|957.6|957.8|957.6|0
1628844830000|2021-08-13 08:53:50||957.4||957.4||957.4||957.4|0
1628844850000|2021-08-13 08:54:10|958|957.6|958.4|958|958.6|958|958|957.6|1358
1628844860000|2021-08-13 08:54:20|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|172
1628844880000|2021-08-13 08:54:40|958|957.6|958|957.4|958|957.8|958|957.4|416
1628844900000|2021-08-13 08:55:00|957.8||957.8||957.8||957.8||0
1628844930000|2021-08-13 08:55:30||957.6||957.4||957.6||957.4|0
1628844960000|2021-08-13 08:56:00|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|693
1628844970000|2021-08-13 08:56:10|957.6|957.4|957.6|957.2|957.6|957.4|957.4|957.2|8457
1628844990000|2021-08-13 08:56:30|957.4|957|957.4|957|957.4|957.2|957.4|957|0
1628845000000|2021-08-13 08:56:40|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1628845080000|2021-08-13 08:58:00|957.4|957|957.2|957|957.4|957|957.2|957|716
1628845090000|2021-08-13 08:58:10|957.4||957.4||957.4||957.4||34
1628845110000|2021-08-13 08:58:30|957.2|956.8|957.2|956.8|957.2|956.8|957|956.8|490
1628845120000|2021-08-13 08:58:40||957||957||957||956.8|0
1628845150000|2021-08-13 08:59:10|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957|4516
1628845160000|2021-08-13 08:59:20|957.4||957.6||957.6||957.4||176
1628845190000|2021-08-13 08:59:50||957.4||957.4||957.4||957.2|0
1628845200000|2021-08-13 09:00:00|957.8|957.6|958|957.8|958|957.8|957.8|957.6|2030
1628845210000|2021-08-13 09:00:10|957.8|957.4|957.4|957|957.8|957.4|957.4|957|12253
1628845220000|2021-08-13 09:00:20|957.2|956.8|957.2|956.8|957.4|957|957|956.8|1621
1628845240000|2021-08-13 09:00:40|||||||||1501
1628845270000|2021-08-13 09:01:10|957.4|957|957.6|957.2|957.6|957.2|957.4|957|3605
1628845280000|2021-08-13 09:01:20|957.4|957|957.4|957|957.4|957|957.4|957|0
1628845290000|2021-08-13 09:01:30||957.2||957.2||957.2||957.2|0
1628845310000|2021-08-13 09:01:50|957.6|957.4|957.2|956.8|957.6|957.4|957.2|956.8|22070
1628845320000|2021-08-13 09:02:00|957.4|957|957.4|957|957.4|957.2|957.2|957|17904
1628845330000|2021-08-13 09:02:10|957.2|956.8|957.2|956.8|957.4|957|957.2|956.8|1405
1628845350000|2021-08-13 09:02:30|957|956.6|957|956.6|957.2|956.6|956.8|956.6|2076
1628845360000|2021-08-13 09:02:40|957.2|956.8|957.2|957|957.2|957|957.2|956.6|3928
1628845370000|2021-08-13 09:02:50|||||||||1391
1628845380000|2021-08-13 09:03:00|957.4||957.4||957.4||957.4||0
1628845430000|2021-08-13 09:03:50|957.2|956.8|957|956.8|957.2|956.8|957|956.8|1893
1628845440000|2021-08-13 09:04:00|956.8|956.6|957|956.6|957|956.6|956.8|956.6|1354
1628845450000|2021-08-13 09:04:10|||||||||181
1628845480000|2021-08-13 09:04:40|956.8|956.4|956.6|956.2|957|956.4|956.4|956.2|8270
1628845490000|2021-08-13 09:04:50|956.8|956.4|957|956.6|957|956.6|956.8|956.4|9717
1628845510000|2021-08-13 09:05:10|957.2|956.8|957.2|956.8|957.2|957|957.2|956.6|2780
1628845560000|2021-08-13 09:06:00|||||||||1235
1628845590000|2021-08-13 09:06:30|957||957.2||957.2||957||0
1628845630000|2021-08-13 09:07:10|957|956.6|957|956.6|957|956.6|956.8|956.6|1700
1628845680000|2021-08-13 09:08:00|956.8||956.8||956.8||956.8||226
1628845690000|2021-08-13 09:08:10|957|956.8|957|956.6|957|956.8|957|956.6|491
1628845740000|2021-08-13 09:09:00||956.8||956.8||956.8||956.8|1343
1628845760000|2021-08-13 09:09:20|956.8|956.6|957|956.8|957|956.8|956.8|956.6|3123
1628845770000|2021-08-13 09:09:30||956.6||956.6||956.6||956.6|0
1628845790000|2021-08-13 09:09:50||956.8||956.8||956.8||956.8|2951
1628845810000|2021-08-13 09:10:10|956.8|956.6|956.8|956.6|957|956.6|956.8|956.6|2070
1628845820000|2021-08-13 09:10:20|957|956.8|957|956.8|957|956.8|957|956.8|49
1628845880000|2021-08-13 09:11:20|957.2|957|957.2|956.8|957.2|957|957.2|956.8|52
1628845910000|2021-08-13 09:11:50|957.4|957|957.4|957.2|957.4|957.2|957.4|956.8|7846
1628845920000|2021-08-13 09:12:00||957||957||957||957|939
1628845930000|2021-08-13 09:12:10|||||||||300
1628845940000|2021-08-13 09:12:20|957.6|957.2|957.6|957.2|957.8|957.4|957.4|957.2|2835
1628845990000|2021-08-13 09:13:10|957.4|957|957.2|957|957.4|957|957.2|957|642
1628846000000|2021-08-13 09:13:20|957.4|957.2|957.4|957.2|957.6|957.2|957.4|957.2|1
1628846010000|2021-08-13 09:13:30||957||957||957||957|0
1628846030000|2021-08-13 09:13:50|||||||||3000
1628846040000|2021-08-13 09:14:00|957.6|957.2|957.6|957.2|957.6|957.2|957.4|957.2|160
1628846050000|2021-08-13 09:14:10|957.8|957.4|957.6|957.2|957.8|957.4|957.4|957.2|699
1628846060000|2021-08-13 09:14:20|957.8|957.2|957.6|957|957.8|957.2|957.4|956.8|0
1628846070000|2021-08-13 09:14:30|957.8|957.2|957.8|957.2|957.8|957.2|957.8|957.2|0
1628846090000|2021-08-13 09:14:50|957.6|957|957.6|957|957.6|957|957.6|957|0
1628846110000|2021-08-13 09:15:10|957.8|957.2|957.6|957|957.8|957.2|957.6|957|100
1628846120000|2021-08-13 09:15:20|957.4|956.8|957.4|956.8|957.4|956.8|957.4|956.8|0
1628846150000|2021-08-13 09:15:50|957.6|957|957.6|957|957.6|957|957.6|957|0
1628846180000|2021-08-13 09:16:20|957.4|956.8|957.4|956.8|957.4|956.8|957.4|956.8|0
1628846200000|2021-08-13 09:16:40|957.6|957|957.8|957.2|957.8|957.4|957.4|956.8|582
1628846210000|2021-08-13 09:16:50|957.6|957|957.6|957|957.6|957|957.6|957|0
1628846240000|2021-08-13 09:17:20|958|957.2|958|957.4|958|957.4|958|957.2|0
1628846250000|2021-08-13 09:17:30|957.8|957.2|958.2|957.6|958.2|957.6|957.8|957.2|0
1628846260000|2021-08-13 09:17:40|958||958.2||958.2||958||0
1628846310000|2021-08-13 09:18:30|958|957.4|958.2|957.6|958.2|957.6|958|957.4|175
1628846320000|2021-08-13 09:18:40|958|957.4|958.2|957.6|958.2|957.6|958|957.4|0
1628846330000|2021-08-13 09:18:50|958|957.4|958.4|957.8|958.4|957.8|958|957.4|2392
1628846340000|2021-08-13 09:19:00|958|957.6|958|957.6|958.2|957.8|957.8|957.2|185
1628846350000|2021-08-13 09:19:10|957.8|957.4|957.8|957.2|958|957.4|957.8|957.2|596
1628846360000|2021-08-13 09:19:20|958|957.4|958|957.4|958|957.4|958|957.4|0
1628846370000|2021-08-13 09:19:30|957.8|957.6|958|957.6|958|957.6|957.8|957.2|0
1628846380000|2021-08-13 09:19:40|957.8|957.4|957.8|957.2|957.8|957.4|957.8|957.2|36
1628846390000|2021-08-13 09:19:50|958|957.4|958|957.4|958|957.4|958|957.4|0
1628846410000|2021-08-13 09:20:10|957.8|957.2|957.4|957|957.8|957.2|957.4|957|169
1628846420000|2021-08-13 09:20:20|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1628846430000|2021-08-13 09:20:30|957.2|956.8|957.4|957|957.4|957|957.2|956.8|0
1628846440000|2021-08-13 09:20:40|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|0
1628846450000|2021-08-13 09:20:50|957.4|956.6|957.4|956.8|957.4|956.8|957.4|956.6|1200
1628846460000|2021-08-13 09:21:00|957.2|956.6|957.2|956.6|957.2|956.6|957.2|956.6|0
1628846470000|2021-08-13 09:21:10|957.4|956.8|956.8|956.2|957.4|956.8|956.8|956.2|1520
1628846480000|2021-08-13 09:21:20|956.6|956|956.6|956.2|956.6|956.2|956.4|956|1594
1628846490000|2021-08-13 09:21:30|956.4|956|956.2|955.8|956.4|956|956.2|955.8|550
1628846510000|2021-08-13 09:21:50|956.4|956|956.2|955.8|956.4|956|956.2|955.8|1000
1628846520000|2021-08-13 09:22:00|956|955.6|956|955.6|956|955.6|956|955.6|0
1628846530000|2021-08-13 09:22:10|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|1412
1628846540000|2021-08-13 09:22:20|956|955.6|956|955.6|956|955.6|956|955.6|1216
1628846560000|2021-08-13 09:22:40|956.2|955.8|955.8|955.4|956.2|955.8|955.8|955.4|589
1628846570000|2021-08-13 09:22:50|956|955.6|956.2|955.6|956.2|955.8|955.8|955.4|561
1628846590000|2021-08-13 09:23:10|956||956||956||956||159
1628846600000|2021-08-13 09:23:20|955.8|955.4|955.8|955.4|956|955.6|955.8|955.4|1
1628846610000|2021-08-13 09:23:30|956|955.6|956|955.4|956.2|955.8|956|955.4|0
1628846620000|2021-08-13 09:23:40|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|0
1628846630000|2021-08-13 09:23:50|956|955.6|956|955.6|956|955.6|956|955.6|961
1628846640000|2021-08-13 09:24:00|955.8|955.4|956|955.6|956|955.6|955.8|955.4|25
1628846660000|2021-08-13 09:24:20|955.8|955.4|956|955.6|956|955.6|955.8|955.4|0
1628846670000|2021-08-13 09:24:30|955.8|955.4|956|955.4|956|955.4|955.8|955.4|473
1628846680000|2021-08-13 09:24:40|956.2|955.6|956.2|955.6|956.2|955.6|956.2|955.6|0
1628846690000|2021-08-13 09:24:50|956|955.4|956|955.4|956.2|955.4|956|955.4|1099
1628846710000|2021-08-13 09:25:10|956.2|955.6|956.2|955.6|956.2|955.6|956.2|955.6|0
1628846720000|2021-08-13 09:25:20|956.4|956|956.2|955.6|956.4|956|956.2|955.6|0
1628846800000|2021-08-13 09:26:40|956.4|955.8|956.4|955.8|956.4|955.8|956.4|955.8|0
1628846810000|2021-08-13 09:26:50|956.2|955.6|956.4|956|956.4|956|956.2|955.6|0
1628846820000|2021-08-13 09:27:00|||||||||320
1628846840000|2021-08-13 09:27:20|956.8|956.2|956.8|956.2|956.8|956.2|956.8|956.2|563
1628846850000|2021-08-13 09:27:30|956.6|956|956.8|956.2|956.8|956.2|956.6|956|176
1628846880000|2021-08-13 09:28:00|957|956.6|957|956.4|957|956.6|956.8|956.2|188
1628846910000|2021-08-13 09:28:30|956.8|956.2|957|956.4|957|956.4|956.8|956.2|833
1628846920000|2021-08-13 09:28:40|956.6|956|956.6|956|956.6|956|956.4|955.8|491
1628846930000|2021-08-13 09:28:50|956.4|955.8|956.4|956|956.4|956|956.4|955.8|0
1628846940000|2021-08-13 09:29:00|956.2|955.8|956.4|955.8|956.4|955.8|956.2|955.6|2946
1628846960000|2021-08-13 09:29:20|||||||||142
1628847060000|2021-08-13 09:31:00||956||956||956||956|0
1628847070000|2021-08-13 09:31:10||955.8||955.8||955.8||955.8|19
1628847080000|2021-08-13 09:31:20|956.4|956|956.4|956.2|956.6|956.2|956.4|956|2805
1628847090000|2021-08-13 09:31:30|956.6||956.6||956.6||956.6||0
1628847100000|2021-08-13 09:31:40|956.4|956|956.4|956|956.6|956|956.4|956|2000
1628847110000|2021-08-13 09:31:50|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|0
1628847120000|2021-08-13 09:32:00|956.8|956.4|956.8|956.6|956.8|956.6|956.8|956.4|478
1628847130000|2021-08-13 09:32:10|||||||||576
1628847150000|2021-08-13 09:32:30|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|2009
1628847160000|2021-08-13 09:32:40|957|956.6|957|956.6|957|956.6|957|956.6|200
1628847170000|2021-08-13 09:32:50|957.2|956.8|957.2|956.8|957.4|957|957.2|956.8|2247
1628847190000|2021-08-13 09:33:10||957||957||957||956.8|0
1628847200000|2021-08-13 09:33:20|957.4||957.4||957.4||957.4||0
1628847210000|2021-08-13 09:33:30|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|1195
1628847350000|2021-08-13 09:35:50||957.4||957.4||957.4||957.4|990
1628847360000|2021-08-13 09:36:00|957.8|957.2|957.2|957|957.8|957.2|957|956.8|10821
1628847370000|2021-08-13 09:36:10||956.8||957||957||956.8|0
1628847380000|2021-08-13 09:36:20||956.8||956.8||956.8||956.8|0
1628847400000|2021-08-13 09:36:40||957||956.8||957||956.8|725
1628847410000|2021-08-13 09:36:50||957||956.8||957||956.8|0
1628847430000|2021-08-13 09:37:10|957||957.2||957.2||957||167
1628847440000|2021-08-13 09:37:20||957||957||957||956.8|0
1628847450000|2021-08-13 09:37:30|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957|2
1628847460000|2021-08-13 09:37:40|957.8|957.4|957.6|957.2|957.8|957.4|957.6|957.2|0
1628847470000|2021-08-13 09:37:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|0
1628847480000|2021-08-13 09:38:00|958|957.6|958|957.6|958|957.6|958|957.6|0
1628847490000|2021-08-13 09:38:10|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|0
1628847500000|2021-08-13 09:38:20|958.4|958|958.4|958|958.4|958|958.4|958|1039
1628847530000|2021-08-13 09:38:50|958.8|958.2|958.8|958.4|958.8|958.6|958.8|958.2|44596
1628847550000|2021-08-13 09:39:10|||||||||164
1628847560000|2021-08-13 09:39:20|959|958.6|959|958.6|959|958.8|958.8|958.4|4816
1628847570000|2021-08-13 09:39:30|958.8||959||959||958.8||0
1628847590000|2021-08-13 09:39:50|958.8|958.4|958.8|958.4|958.8|958.4|958.4|958.2|4653
1628847600000|2021-08-13 09:40:00|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958.2|0
1628847610000|2021-08-13 09:40:10|958.8|958.4|958.4|958.2|958.8|958.4|958.4|958.2|0
1628847620000|2021-08-13 09:40:20|958.2|958|958.2|958|958.2|958|958.2|958|1027
1628847630000|2021-08-13 09:40:30|958.4||958.4||958.4||958.4||48
1628847690000|2021-08-13 09:41:30|958.2||958.4||958.4||958.2||0
1628847720000|2021-08-13 09:42:00|958.2||958.2||958.4||958.2||0
1628847740000|2021-08-13 09:42:20|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|3416
1628847750000|2021-08-13 09:42:30||958||958||958||958|0
1628847760000|2021-08-13 09:42:40|958.6|958.2|959|958.6|959|958.6|958.6|958|3365
1628847770000|2021-08-13 09:42:50|958.8||959||959||958.8||0
1628847780000|2021-08-13 09:43:00|||||||||3000
1628847800000|2021-08-13 09:43:20|958.8||959||959||958.8||0
1628847810000|2021-08-13 09:43:30|959.2|958.8|959.6|959.2|959.6|959.2|959.2|958.6|9850
1628847820000|2021-08-13 09:43:40||959.4||959.2||959.4||959.2|4066
1628847830000|2021-08-13 09:43:50|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|225
1628847840000|2021-08-13 09:44:00|||||||||600
1628847870000|2021-08-13 09:44:30|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959.2|1848
1628847890000|2021-08-13 09:44:50|959.4|959|959.2|959|959.4|959|959.2|958.8|1337
1628847900000|2021-08-13 09:45:00|||||||||168
1628847920000|2021-08-13 09:45:20|959|958.8|959.4|959|959.4|959|959|958.8|1255
1628847950000|2021-08-13 09:45:50|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1628847970000|2021-08-13 09:46:10|959.4|959|959.2|959|959.6|959|959.2|959|508
1628847980000|2021-08-13 09:46:20|959.4||959.2||959.4||959.2||0
1628847990000|2021-08-13 09:46:30|959.4||959.2||959.4||959.2||925
1628848020000|2021-08-13 09:47:00|959.4|959.2|959.4|959|959.4|959.2|959.4|959|504
1628848070000|2021-08-13 09:47:50|959.2|958.8|959.4|959|959.4|959|959.2|958.8|585
1628848140000|2021-08-13 09:49:00|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|2581
1628848150000|2021-08-13 09:49:10|959.4|959|959.4|959|959.4|959|959.4|959|0
1628848180000|2021-08-13 09:49:40|959.2||959.2||959.4||959.2||0
1628848190000|2021-08-13 09:49:50||958.8||958.8||958.8||958.8|0
1628848200000|2021-08-13 09:50:00|959.4|959|959.4|959|959.4|959.2|959.4|958.8|2282
1628848210000|2021-08-13 09:50:10|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1628848220000|2021-08-13 09:50:20|959.4|959|959.4|959|959.4|959|959.2|958.8|0
1628848230000|2021-08-13 09:50:30|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1628848250000|2021-08-13 09:50:50|959.4|959|959.2|958.8|959.4|959|959.2|958.8|166
1628848260000|2021-08-13 09:51:00|959|958.6|959|958.6|959|958.6|958.8|958.6|4709
1628848320000|2021-08-13 09:52:00|958.8||959||959||958.8||1030
1628848330000|2021-08-13 09:52:10||958.8||958.6||958.8||958.6|3004
1628848360000|2021-08-13 09:52:40||958.8||958.6||958.8||958.6|5121
1628848370000|2021-08-13 09:52:50|958.8|958.4|958.6|958.2|958.8|958.4|958.6|958.2|1414
1628848380000|2021-08-13 09:53:00|958.4|958|958.4|958|958.4|958|958.4|958|225
1628848400000|2021-08-13 09:53:20|958.2|958.2|958.4|958|958.4|958.2|958.2|957.8|1153
1628848410000|2021-08-13 09:53:30|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|0
1628848440000|2021-08-13 09:54:00||958||957.8||958||957.8|0
1628848460000|2021-08-13 09:54:20||958||958||958||957.8|1121
1628848500000|2021-08-13 09:55:00|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|1217
1628848510000|2021-08-13 09:55:10|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|226
1628848520000|2021-08-13 09:55:20||958.2||958.4||958.4||958.2|0
1628848530000|2021-08-13 09:55:30|959|958.8|959|958.8|959|958.8|959|958.8|6854
1628848540000|2021-08-13 09:55:40|959.2|959|959.2|958.8|959.2|959|959.2|958.8|0
1628848550000|2021-08-13 09:55:50|959.4|959|959.6|959.4|959.6|959.4|959.4|958.8|889
1628848560000|2021-08-13 09:56:00|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959|3413
1628848570000|2021-08-13 09:56:10|959.4|959|959.4|959|959.4|959.2|959.2|959|685
1628848620000|2021-08-13 09:57:00|959.2||959.4||959.4||959.2||822
1628848630000|2021-08-13 09:57:10|959.2||959.2||959.4||959.2||0
1628848640000|2021-08-13 09:57:20|959.4|959.2|959.4|959|959.4|959.2|959.4|959|4
1628848650000|2021-08-13 09:57:30|959.2||959.4||959.4||959.2||0
1628848690000|2021-08-13 09:58:10|959.2|958.8|959.2|958.8|959.2|958.8|959|958.8|800
1628848710000|2021-08-13 09:58:30|959|958.6|959|958.6|959.2|958.6|958.8|958.6|1162
1628848720000|2021-08-13 09:58:40||958.8||958.6||958.8||958.6|0
1628848730000|2021-08-13 09:58:50|958.8||958.8||958.8||958.8||0
1628848740000|2021-08-13 09:59:00|||||||||19
1628848750000|2021-08-13 09:59:10|959|958.8|959|958.6|959|958.8|959|958.6|2142
1628848790000|2021-08-13 09:59:50|959.2|958.8|959.2|958.8|959.4|959|959.2|958.6|2195
1628848800000|2021-08-13 10:00:00|959.4|959|959.4|959|959.4|959|959.4|959|0
1628848840000|2021-08-13 10:00:40|959.6|959.2|959.4|959.2|959.8|959.4|959.2|959|9090
1628848850000|2021-08-13 10:00:50||959||959||959.2||959|0
1628848860000|2021-08-13 10:01:00||959.2||959||959.2||959|0
1628848880000|2021-08-13 10:01:20|959.2|958.8|959|958.6|959.2|958.8|958.8|958.6|2271
1628848900000|2021-08-13 10:01:40|958.8|958.4|958.6|958.2|958.8|958.4|958.6|958.2|1801
1628848930000|2021-08-13 10:02:10|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.2|5452
1628848940000|2021-08-13 10:02:20|959|958.4|959|958.6|959|958.6|959|958.4|1000
1628848950000|2021-08-13 10:02:30|||||||||164
1628848960000|2021-08-13 10:02:40|||||||||819
1628848980000|2021-08-13 10:03:00|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.4|448
1628849000000|2021-08-13 10:03:20|958.6|958.2|958.6|958.2|958.8|958.4|958.4|958.2|1
1628849020000|2021-08-13 10:03:40|958.4|958|958.4|958|958.4|958|958.4|958|0
1628849050000|2021-08-13 10:04:10|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958.2|405
1628849070000|2021-08-13 10:04:30|958.8|958.4|958.8|958.4|958.8|958.6|958.8|958.2|456
1628849080000|2021-08-13 10:04:40||958.6||958.4||958.6||958.4|0
1628849090000|2021-08-13 10:04:50|958.6|958.6|958.6|958.2|958.8|958.6|958.6|958.2|232
1628849100000|2021-08-13 10:05:00|958.4|958|958|957.8|958.6|958|958|957.8|5760
1628849110000|2021-08-13 10:05:10|958.2|958|958.6|958.2|958.6|958.2|958.2|958|2943
1628849120000|2021-08-13 10:05:20|958.4|958|958.8|958.4|958.8|958.6|958.4|958|1621
1628849130000|2021-08-13 10:05:30|959|958.6|959|958.8|959|958.8|958.8|958.6|2750
1628849140000|2021-08-13 10:05:40|959.2||959.2||959.2||959.2||0
1628849150000|2021-08-13 10:05:50|959||959||959||959||0
1628849160000|2021-08-13 10:06:00|958.8|958.6|959|958.6|959|958.6|958.8|958.6|1157
1628849190000|2021-08-13 10:06:30|959.2|958.8|959.4|959|959.4|959.2|959.2|958.6|18320
1628849200000|2021-08-13 10:06:40|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|2210
1628849230000|2021-08-13 10:07:10|959|958.6|958.8|958.4|959|958.6|958.8|958.4|1820
1628849250000|2021-08-13 10:07:30|958.6|958.6|958.6|958.2|958.6|958.6|958.6|958.2|1140
1628849260000|2021-08-13 10:07:40|958.4|958|958.4|958|958.4|958|958.2|957.8|1808
1628849270000|2021-08-13 10:07:50|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|685
1628849280000|2021-08-13 10:08:00|958|958|958.2|958|958.2|958|958|958|1268
1628849290000|2021-08-13 10:08:10|958|957.8|958|957.8|958.2|957.8|958|957.8|1700
1628849300000|2021-08-13 10:08:20|958.2|958|958.4|958.2|958.4|958.2|958.2|958|223
1628849320000|2021-08-13 10:08:40||958||958||958||958|0
1628849330000|2021-08-13 10:08:50||958.2||958.2||958.2||958.2|0
1628849340000|2021-08-13 10:09:00|958.2|958|958.2|957.8|958.2|958|958.2|957.8|2800
1628849360000|2021-08-13 10:09:20|958|958|958.2|957.8|958.2|958|958|957.8|6024
1628849400000|2021-08-13 10:10:00|958||958.2||958.2||958||0
1628849410000|2021-08-13 10:10:10|958||958.2||958.2||958||1121
1628849420000|2021-08-13 10:10:20|958.4|958|958.4|958|958.4|958.2|958.4|957.8|1289
1628849480000|2021-08-13 10:11:20|958.2||958.4||958.4||958.2||0
1628849580000|2021-08-13 10:13:00|958.2||958.2||958.2||958.2||0
1628849590000|2021-08-13 10:13:10|958.4||958.4||958.4||958.4||0
1628849600000|2021-08-13 10:13:20||958.2||958||958.2||958|3000
1628849630000|2021-08-13 10:13:50||958.2||958.2||958.2||958.2|2500
1628849640000|2021-08-13 10:14:00|958.6|958|959|958.6|959|958.6|958.6|958|2725
1628849650000|2021-08-13 10:14:10|959.2|958.8|959|958.8|959.2|958.8|959|958.8|714
1628849660000|2021-08-13 10:14:20|959.2|959|959.4|959|959.6|959.2|959.2|959|1266
1628849670000|2021-08-13 10:14:30|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|1500
1628849680000|2021-08-13 10:14:40|959.8|959.4|959.2|959|959.8|959.4|959.2|959|7288
1628849690000|2021-08-13 10:14:50|959.4||959.2||959.4||959.2||0
1628849700000|2021-08-13 10:15:00|959|958.8|959|958.6|959|958.8|958.8|958.6|11386
1628849710000|2021-08-13 10:15:10|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.4|490
1628849720000|2021-08-13 10:15:20|958.6|958.2|958.8|958.4|958.8|958.6|958.6|958.2|1
1628849730000|2021-08-13 10:15:30|959|958.6|958.8|958.6|959|958.8|958.8|958.6|3474
1628849740000|2021-08-13 10:15:40||958.4||958.6||958.6||958.4|0
1628849750000|2021-08-13 10:15:50|959|958.8|959.2|958.8|959.2|958.8|959|958.8|805
1628849760000|2021-08-13 10:16:00|959|959|959.2|959|959.2|959|959|959|4644
1628849850000|2021-08-13 10:17:30|959.4|959.2|959.4|959|959.4|959.2|959.4|959|817
1628849880000|2021-08-13 10:18:00|959.2||959.2||959.2||959.2||0
1628849910000|2021-08-13 10:18:30|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|1583
1628849940000|2021-08-13 10:19:00|959.2|959|959.2|958.8|959.2|959|959.2|958.8|5377
1628849960000|2021-08-13 10:19:20|959||959.2||959.2||959||0
1628850000000|2021-08-13 10:20:00|959|958.6|959|958.6|959.2|958.6|958.8|958.6|1063
1628850010000|2021-08-13 10:20:10|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.4|1381
1628850020000|2021-08-13 10:20:20|958.6|958.2|958.6|958.2|958.6|958.4|958.4|958.2|47
1628850080000|2021-08-13 10:21:20||958.4||958.4||958.4||958.4|0
1628850090000|2021-08-13 10:21:30|||||||||3275
1628850110000|2021-08-13 10:21:50|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|1029
1628850120000|2021-08-13 10:22:00|||||||||261
1628850140000|2021-08-13 10:22:20|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|1442
1628850170000|2021-08-13 10:22:50|958.8|958.6|958.6|958.4|958.8|958.6|958.6|958.4|519
1628850210000|2021-08-13 10:23:30|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|3204
1628850250000|2021-08-13 10:24:10|958.6||958.6||958.6||958.6||0
1628850280000|2021-08-13 10:24:40|958.8|958.6|959|958.6|959.2|958.8|958.8|958.6|2576
1628850310000|2021-08-13 10:25:10||958.8||958.8||958.8||958.8|55
1628850330000|2021-08-13 10:25:30|959.2|959|959.4|959|959.4|959|959.2|959|1258
1628850350000|2021-08-13 10:25:50|959.2|958.8|959.4|959|959.4|959|959.2|958.8|0
1628850360000|2021-08-13 10:26:00||959.2||959||959.2||959|1000
1628850420000|2021-08-13 10:27:00|959.2|958.8|959|958.8|959.2|958.8|959|958.8|1142
1628850440000|2021-08-13 10:27:20|959.2|959|959.2|958.8|959.2|959|959|958.8|805
1628850450000|2021-08-13 10:27:30|959.4|959|959.4|959|959.4|959|959.4|959|0
1628850460000|2021-08-13 10:27:40|959.6|959.2|959.4|959|959.6|959.2|959.4|959|0
1628850490000|2021-08-13 10:28:10|959.2||959.2||959.2||959.2||0
1628850530000|2021-08-13 10:28:50|||||||||1716
1628850540000|2021-08-13 10:29:00|959|958.8|959.2|959|959.2|959|959|958.8|8307
1628850560000|2021-08-13 10:29:20|959|958.8|959|958.6|959|958.8|958.8|958.6|1751
1628850600000|2021-08-13 10:30:00|958.8|958.8|959.2|958.8|959.2|959|958.8|958.6|926
1628850610000|2021-08-13 10:30:10||959||958.8||959||958.8|0
1628850650000|2021-08-13 10:30:50|||||||||163
1628850690000|2021-08-13 10:31:30|||||||||342
1628850790000|2021-08-13 10:33:10|959.4|959|959.8|959.4|959.8|959.6|959.4|958.8|6414
1628850810000|2021-08-13 10:33:30|960|959.6|960.2|959.8|960.2|959.8|960|959.6|19
1628850820000|2021-08-13 10:33:40|960|960|960.2|959.8|960.2|960|960|959.8|1000
1628850840000|2021-08-13 10:34:00|960.4|960|960.4|960|960.4|960|960.4|960|18
1628850850000|2021-08-13 10:34:10|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|0
1628850880000|2021-08-13 10:34:40||960||960||960||960|0
1628850890000|2021-08-13 10:34:50|||||||||5
1628850900000|2021-08-13 10:35:00|960|959.8|960|959.8|960|959.8|960|959.8|2214
1628850910000|2021-08-13 10:35:10|960.2||960||960.2||960||0
1628850920000|2021-08-13 10:35:20||959.6||959.6||959.6||959.6|0
1628850940000|2021-08-13 10:35:40||959.8||959.6||959.8||959.6|0
1628850960000|2021-08-13 10:36:00||959.8||959.8||959.8||959.8|0
1628850970000|2021-08-13 10:36:10|960.2|960|960.2|959.8|960.2|960|960.2|959.8|1
1628851020000|2021-08-13 10:37:00||960||960||960||960|0
1628851030000|2021-08-13 10:37:10||959.8||959.8||959.8||959.8|0
1628851040000|2021-08-13 10:37:20|960|959.6|960|959.6|960|959.6|959.8|959.4|166
1628851110000|2021-08-13 10:38:30|959.8|959.8|960|959.6|960|959.8|959.8|959.6|14
1628851130000|2021-08-13 10:38:50||959.8||959.8||959.8||959.8|350
1628851140000|2021-08-13 10:39:00|960.2|960|960.2|959.8|960.2|960|960.2|959.8|3
1628851160000|2021-08-13 10:39:20||960||959.8||960||959.8|0
1628851170000|2021-08-13 10:39:30|||||||||162
1628851180000|2021-08-13 10:39:40|960||960||960||960||0
1628851190000|2021-08-13 10:39:50|||||||||12
1628851220000|2021-08-13 10:40:20|960.2||960.2||960.2||960.2||0
1628851300000|2021-08-13 10:41:40|960.4|960|960.4|960|960.6|960.2|960.2|960|7777
1628851340000|2021-08-13 10:42:20|960.2|959.8|960.4|960|960.4|960|960|959.8|3692
1628851350000|2021-08-13 10:42:30|960.6|960.2|960.4|960|960.6|960.2|960.4|960|0
1628851360000|2021-08-13 10:42:40||960.2||960.2||960.2||960.2|0
1628851370000|2021-08-13 10:42:50|||||||||34
1628851380000|2021-08-13 10:43:00||960||960||960||960|53
1628851400000|2021-08-13 10:43:20|960.6|960.2|960.6|960.4|960.6|960.4|960.6|960.2|1526
1628851440000|2021-08-13 10:44:00|960.4|960.2|960.2|959.8|960.4|960.2|960.2|959.8|39846
1628851460000|2021-08-13 10:44:20|960|959.6|960|959.6|960|959.8|959.8|959.6|3520
1628851480000|2021-08-13 10:44:40|960.2|959.8|960.4|960.2|960.4|960.2|960.2|959.8|4055
1628851490000|2021-08-13 10:44:50||960||960||960||960|0
1628851550000|2021-08-13 10:45:50|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|900
1628851560000|2021-08-13 10:46:00|960|959.6|959.8|959.6|960|959.8|959.8|959.6|1183
1628851570000|2021-08-13 10:46:10||959.4||959.6||959.6||959.4|0
1628851580000|2021-08-13 10:46:20||959.4||959.4||959.4||959.4|0
1628851600000|2021-08-13 10:46:40||959.6||959.6||959.6||959.6|0
1628851620000|2021-08-13 10:47:00||959.4||959.4||959.4||959.4|0
1628851630000|2021-08-13 10:47:10|959.6||959.8||959.8||959.6||0
1628851650000|2021-08-13 10:47:30|||||||||357
1628851670000|2021-08-13 10:47:50||959.6||959.6||959.6||959.4|0
1628851680000|2021-08-13 10:48:00||959.4||959.4||959.4||959.4|0
1628851690000|2021-08-13 10:48:10||959.6||959.6||959.6||959.6|0
1628851700000|2021-08-13 10:48:20||959.4||959.6||959.6||959.4|0
1628851710000|2021-08-13 10:48:30||959.4||959.4||959.4||959.4|0
1628851730000|2021-08-13 10:48:50||959.6||959.4||959.6||959.4|62
1628851760000|2021-08-13 10:49:20||959.6||959.4||959.6||959.4|10
1628851800000|2021-08-13 10:50:00||959.6||959.6||959.6||959.4|0
1628851810000|2021-08-13 10:50:10|960|959.8|960.4|960|960.4|960|960|959.8|2606
1628851840000|2021-08-13 10:50:40|960.2|960.2|960.2|960|960.2|960.2|960.2|960|985
1628851860000|2021-08-13 10:51:00|960|959.8|960.2|959.8|960.2|959.8|960|959.8|1679
1628851900000|2021-08-13 10:51:40|||||||||162
1628851930000|2021-08-13 10:52:10|960.4|960|960.4|960|960.4|960.2|960.4|959.8|1156
1628851960000|2021-08-13 10:52:40|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960|441
1628852020000|2021-08-13 10:53:40||960.4||960.4||960.4||960.4|0
1628852040000|2021-08-13 10:54:00||960.2||960.2||960.2||960.2|3400
1628852070000|2021-08-13 10:54:30|960.4||960.4||960.4||960.4||0
1628852080000|2021-08-13 10:54:40|960.6|960.4|960.4|960.2|960.6|960.4|960.4|960.2|3915
1628852090000|2021-08-13 10:54:50|960.6||960.6||960.6||960.6||0
1628852100000|2021-08-13 10:55:00|960.4|960|960.4|960|960.4|960|960.2|960|10495
1628852110000|2021-08-13 10:55:10|||||||||17
1628852140000|2021-08-13 10:55:40|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|4411
1628852160000|2021-08-13 10:56:00|960||960.2||960.2||960||0
1628852200000|2021-08-13 10:56:40|960.4|960|960.2|960|960.4|960|960.2|960|1
1628852210000|2021-08-13 10:56:50|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|874
1628852220000|2021-08-13 10:57:00|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|367
1628852260000|2021-08-13 10:57:40|||||||||322
1628852300000|2021-08-13 10:58:20|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|700
1628852310000|2021-08-13 10:58:30|960.2|960|960.2|960|960.2|960|960.2|960|124
1628852340000|2021-08-13 10:59:00|960.4||960.4||960.4||960.4||0
1628852360000|2021-08-13 10:59:20|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|2727
1628852400000|2021-08-13 11:00:00|960.4|960|960.2|960|960.6|960|960.2|960|1954
1628852410000|2021-08-13 11:00:10|960.4||960.2||960.4||960.2||0
1628852490000|2021-08-13 11:01:30|||||||||781
1628852510000|2021-08-13 11:01:50|||||||||500
1628852530000|2021-08-13 11:02:10|960|959.8|960|959.8|960.2|959.8|960|959.8|1828
1628852540000|2021-08-13 11:02:20|960.2||960.2||960.2||960.2||82
1628852600000|2021-08-13 11:03:20||960||959.8||960||959.8|0
1628852630000|2021-08-13 11:03:50|960.4|960|960.4|960|960.6|960.2|960.4|960|3011
1628852650000|2021-08-13 11:04:10|960.2|959.8|960.2|959.8|960.2|959.8|960|959.8|2776
1628852660000|2021-08-13 11:04:20||960||960||960||960|0
1628852670000|2021-08-13 11:04:30||959.8||959.8||959.8||959.8|1
1628852700000|2021-08-13 11:05:00|960.4|960|960.4|960|960.4|960.2|960.4|960|1506
1628852710000|2021-08-13 11:05:10|||||||||217
1628852740000|2021-08-13 11:05:40|||||||||404
1628852800000|2021-08-13 11:06:40||960.2||960.2||960.2||960.2|0
1628852810000|2021-08-13 11:06:50|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|1409
1628852820000|2021-08-13 11:07:00|960.8|960.4|960.8|960.4|960.8|960.6|960.6|960.2|2586
1628852840000|2021-08-13 11:07:20||960.6||960.4||960.6||960.4|0
1628852850000|2021-08-13 11:07:30|961|960.6|960.8|960.6|961|960.8|960.8|960.6|493
1628852880000|2021-08-13 11:08:00|961||961||961||960.8||0
1628852890000|2021-08-13 11:08:10|960.8||960.8||960.8||960.8||0
1628852900000|2021-08-13 11:08:20|961||961||961||961||0
1628852930000|2021-08-13 11:08:50|960.8||961||961||960.8||0
1628852940000|2021-08-13 11:09:00|960.8||961||961||960.8||0
1628852950000|2021-08-13 11:09:10|960.8||960.8||961||960.8||0
1628852960000|2021-08-13 11:09:20|961||960.8||961||960.8||0
1628852980000|2021-08-13 11:09:40|961||961||961||961||0
1628852990000|2021-08-13 11:09:50|960.8||960.8||960.8||960.8||0
1628853000000|2021-08-13 11:10:00|||||||||636
1628853010000|2021-08-13 11:10:10|960.6|960.4|960.4|960.2|960.6|960.4|960.4|960.2|5911
1628853020000|2021-08-13 11:10:20||960||960||960||960|0
1628853040000|2021-08-13 11:10:40||960.2||960||960.2||960|0
1628853050000|2021-08-13 11:10:50||960.2||960||960.2||960|0
1628853070000|2021-08-13 11:11:10|960.6|960.2|960.4|960|960.6|960.4|960.4|960|3460
1628853090000|2021-08-13 11:11:30|960.2||960.4||960.4||960.2||0
1628853110000|2021-08-13 11:11:50|960.2||960.2||960.4||960.2||0
1628853150000|2021-08-13 11:12:30|960|959.8|960.2|959.8|960.2|959.8|960|959.8|3525
1628853180000|2021-08-13 11:13:00||960||959.8||960||959.8|0
1628853210000|2021-08-13 11:13:30|||||||||284
1628853230000|2021-08-13 11:13:50|960||960.2||960.2||960||0
1628853240000|2021-08-13 11:14:00|960||960||960||960||2804
1628853250000|2021-08-13 11:14:10|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|8905
1628853270000|2021-08-13 11:14:30||959.6||959.6||959.6||959.6|0
1628853310000|2021-08-13 11:15:10|||||||||866
1628853320000|2021-08-13 11:15:20|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|4409
1628853330000|2021-08-13 11:15:30|||||||||50
1628853440000|2021-08-13 11:17:20|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|2635
1628853460000|2021-08-13 11:17:40||959.4||959.4||959.4||959.4|0
1628853470000|2021-08-13 11:17:50|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|59
1628853480000|2021-08-13 11:18:00|960|959.8|960|959.8|960|959.8|960|959.8|1195
1628853500000|2021-08-13 11:18:20|960.2|960|960.2|959.8|960.2|960|960.2|959.8|1706
1628853530000|2021-08-13 11:18:50|960.4|960|960.6|960.2|960.6|960.4|960.4|960|7508
1628853550000|2021-08-13 11:19:10||960.4||960.2||960.4||960.2|0
1628853620000|2021-08-13 11:20:20|960.4|960|960.2|960|960.6|960|960.2|960|1311
1628853640000|2021-08-13 11:20:40|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|700
1628853700000|2021-08-13 11:21:40|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|1198
1628853710000|2021-08-13 11:21:50||960.2||960.2||960.4||960.2|199
1628853750000|2021-08-13 11:22:30|960.4||960.4||960.4||960.4||4893
1628853760000|2021-08-13 11:22:40|960.2|960|959.8|959.4|960.2|960|959.8|959.4|10199
1628853770000|2021-08-13 11:22:50|960|959.6|959.8|959.6|960|959.6|959.8|959.6|1298
1628853780000|2021-08-13 11:23:00|960|959.8|960|959.6|960|959.8|959.8|959.6|8867
1628853810000|2021-08-13 11:23:30|959.8|959.8|960|959.8|960|959.8|959.6|959.2|33357
1628853820000|2021-08-13 11:23:40||959.6||959.6||959.6||959.6|0
1628853890000|2021-08-13 11:24:50|959.8||960||960||959.8||894
1628853920000|2021-08-13 11:25:20|959.8|959.4|959.6|959.4|959.8|959.4|959.6|959.2|1771
1628853930000|2021-08-13 11:25:30|959.4|959.2|959.4|959.2|959.6|959.2|959.4|959.2|1604
1628853940000|2021-08-13 11:25:40|||||||||243
1628853950000|2021-08-13 11:25:50||959||959||959||959|0
1628853960000|2021-08-13 11:26:00|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959.2|4019
1628853980000|2021-08-13 11:26:20|||||||||400
1628853990000|2021-08-13 11:26:30|||||||||950
1628854010000|2021-08-13 11:26:50|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|3395
1628854020000|2021-08-13 11:27:00|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1628854060000|2021-08-13 11:27:40|959.4|959|959.2|959|959.4|959|959.2|959|359
1628854070000|2021-08-13 11:27:50|959.4||959.4||959.4||959.4||0
1628854100000|2021-08-13 11:28:20|959.2||959.2||959.2||959.2||166
1628854110000|2021-08-13 11:28:30|959|958.8|959|958.8|959|958.8|959|958.8|1632
1628854120000|2021-08-13 11:28:40|959.2||959.2||959.2||959.2||0
1628854130000|2021-08-13 11:28:50|959||959||959||959||0
1628854140000|2021-08-13 11:29:00|959.2||959||959.2||959||0
1628854150000|2021-08-13 11:29:10|959.2|959|959.2|959|959.2|959|959.2|958.8|11
1628854180000|2021-08-13 11:29:40||958.8||958.8||958.8||958.8|0
1628854190000|2021-08-13 11:29:50||959||959||959||959|0
1628854220000|2021-08-13 11:30:20|959.4|959.2|959.4|959|959.4|959.2|959.4|959|1153
1628854230000|2021-08-13 11:30:30||959.2||959.2||959.2||959.2|1000
1628854250000|2021-08-13 11:30:50||959||959||959||959|461
1628854260000|2021-08-13 11:31:00|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|168
1628854270000|2021-08-13 11:31:10|959|958.6|958.8|958.6|959|958.6|958.8|958.6|560
1628854280000|2021-08-13 11:31:20|959|958.8|959|958.6|959|958.8|959|958.6|3247
1628854290000|2021-08-13 11:31:30|958.8||958.8||958.8||958.8||0
1628854310000|2021-08-13 11:31:50|959||959||959||959||256
1628854320000|2021-08-13 11:32:00||958.8||958.8||958.8||958.8|0
1628854330000|2021-08-13 11:32:10|959.2|959|959|958.8|959.2|959|959|958.8|1287
1628854350000|2021-08-13 11:32:30|959.2|959|959|958.8|959.2|959|959|958.8|494
1628854360000|2021-08-13 11:32:40|958.8|958.6|959|958.6|959|958.6|958.8|958.6|6176
1628854370000|2021-08-13 11:32:50|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|1110
1628854380000|2021-08-13 11:33:00|959|958.6|958.8|958.4|959|958.8|958.8|958.4|1970
1628854390000|2021-08-13 11:33:10|958.6||958.6||958.6||958.6||163
1628854410000|2021-08-13 11:33:30|||||||||1053
1628854420000|2021-08-13 11:33:40|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|6432
1628854430000|2021-08-13 11:33:50|958.6||958.6||958.6||958.6||500
1628854450000|2021-08-13 11:34:10|||||||||179
1628854470000|2021-08-13 11:34:30|958.8|958.4|958.8|958.4|958.8|958.6|958.8|958.4|1
1628854480000|2021-08-13 11:34:40|959|958.6|959|958.6|959|958.6|959|958.6|0
1628854510000|2021-08-13 11:35:10||958.8||958.8||958.8||958.8|442
1628854540000|2021-08-13 11:35:40||958.6||958.6||958.6||958.6|172
1628854560000|2021-08-13 11:36:00|958.8|958.8|959|958.8|959|958.8|958.8|958.8|2247
1628854580000|2021-08-13 11:36:20|958.8|958.6|959|958.6|959|958.6|958.8|958.6|3306
1628854640000|2021-08-13 11:37:20|959.2|958.8|959.2|959|959.2|959|959.2|958.8|7759
1628854650000|2021-08-13 11:37:30|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|1944
1628854660000|2021-08-13 11:37:40||959||959||959.2||959|673
1628854720000|2021-08-13 11:38:40|||||||||890
1628854810000|2021-08-13 11:40:10|959.2||959.4||959.4||959.2||0
1628854860000|2021-08-13 11:41:00|959.2|958.8|959.2|958.8|959.4|958.8|959|958.8|731
1628854870000|2021-08-13 11:41:10|959.4|959|959.2|958.8|959.4|959|959.2|958.8|0
1628854910000|2021-08-13 11:41:50|959|959|959.2|958.8|959.2|959|959|958.8|3056
1628854960000|2021-08-13 11:42:40||959||959||959||959|67
1628854970000|2021-08-13 11:42:50|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959|777
1628854980000|2021-08-13 11:43:00||959||959||959.2||959|6150
1628854990000|2021-08-13 11:43:10|959.2|958.8|959.2|958.8|959.4|958.8|959.2|958.8|809
1628855040000|2021-08-13 11:44:00||959||959||959||959|14
1628855050000|2021-08-13 11:44:10||958.8||958.8||958.8||958.8|0
1628855090000|2021-08-13 11:44:50|||||||||53
1628855100000|2021-08-13 11:45:00|959||959||959||959||2546
1628855110000|2021-08-13 11:45:10|959.2|959|959.2|958.8|959.2|959|959.2|958.8|1281
1628855120000|2021-08-13 11:45:20|959.4|959|959.4|959|959.4|959.2|959.4|959|1941
1628855160000|2021-08-13 11:46:00|959.2|958.8|959.4|959|959.4|959|959.2|958.8|0
1628855170000|2021-08-13 11:46:10|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1628855200000|2021-08-13 11:46:40|959||959||959||959||10
1628855220000|2021-08-13 11:47:00|959.2|959|959.2|958.8|959.2|959|959.2|958.8|193
1628855240000|2021-08-13 11:47:20|959.4|959|959.2|959|959.4|959.2|959.2|959|453
1628855250000|2021-08-13 11:47:30|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|298
1628855260000|2021-08-13 11:47:40||959||959||959||959|0
1628855270000|2021-08-13 11:47:50|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1628855300000|2021-08-13 11:48:20|959||959||959||959||0
1628855330000|2021-08-13 11:48:50|||||||||45
1628855350000|2021-08-13 11:49:10|958.8|958.6|959|958.6|959|958.6|958.8|958.6|2228
1628855360000|2021-08-13 11:49:20|958.8||958.8||958.8||958.8||0
1628855380000|2021-08-13 11:49:40|959|958.8|959|958.8|959|958.8|959|958.8|3
1628855400000|2021-08-13 11:50:00||958.6||958.6||958.6||958.6|0
1628855420000|2021-08-13 11:50:20||958.8||958.8||958.8||958.8|0
1628855430000|2021-08-13 11:50:30||958.6||958.6||958.6||958.6|0
1628855460000|2021-08-13 11:51:00||958.8||958.6||958.8||958.6|0
1628855470000|2021-08-13 11:51:10||958.8||958.8||958.8||958.8|0
1628855480000|2021-08-13 11:51:20|959.2|959|959.2|958.8|959.2|959|959.2|958.8|2737
1628855500000|2021-08-13 11:51:40|959||959||959.2||959||594
1628855540000|2021-08-13 11:52:20|||||||||100
1628855570000|2021-08-13 11:52:50|||||||||320
1628855640000|2021-08-13 11:54:00|||||||||1173
1628855730000|2021-08-13 11:55:30|959.2|959|959.2|959|959.2|959|959.2|959|1965
1628855740000|2021-08-13 11:55:40|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|818
1628855750000|2021-08-13 11:55:50|959.2|959|959.4|959|959.4|959|959.2|959|3157
1628855770000|2021-08-13 11:56:10|||||||||161
1628855900000|2021-08-13 11:58:20|959.2||959.4||959.4||959.2||6000
1628855930000|2021-08-13 11:58:50|959.2||959.2||959.2||959.2||0
1628855940000|2021-08-13 11:59:00|959.4||959.2||959.4||959.2||0
1628856000000|2021-08-13 12:00:00|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|1478
1628856010000|2021-08-13 12:00:10|959.2|959|959|958.8|959.2|959|959|958.8|4127
1628856030000|2021-08-13 12:00:30|959.2|959|959.2|958.8|959.4|959|959.2|958.8|3
1628856070000|2021-08-13 12:01:10|959.4|959|959.4|959.2|959.4|959.2|959.4|959|666
1628856100000|2021-08-13 12:01:40|||||||||161
1628856110000|2021-08-13 12:01:50|||||||||196
1628856140000|2021-08-13 12:02:20|959.2|959|959.4|959|959.4|959|959.2|959|490
1628856150000|2021-08-13 12:02:30|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|162
1628856180000|2021-08-13 12:03:00|959|958.6|959|958.6|959|958.6|959|958.6|1732
1628856210000|2021-08-13 12:03:30|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|918
1628856260000|2021-08-13 12:04:20|959||959.2||959.2||959||1407
1628856280000|2021-08-13 12:04:40|||||||||164
1628856400000|2021-08-13 12:06:40|||||||||500
1628856420000|2021-08-13 12:07:00|959|958.6|958.8|958.4|959.2|958.6|958.6|958.4|14743
1628856430000|2021-08-13 12:07:10||958.6||958.4||958.6||958.4|2100
1628856440000|2021-08-13 12:07:20|958.6|958.2|958.6|958.2|958.8|958.2|958.4|958.2|176
1628856450000|2021-08-13 12:07:30|958.4||958.4||958.4||958.4||0
1628856470000|2021-08-13 12:07:50|||||||||5855
1628856490000|2021-08-13 12:08:10|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|384
1628856600000|2021-08-13 12:10:00|958.8|958.4|958.8|958.4|958.8|958.6|958.8|958.2|6687
1628856640000|2021-08-13 12:10:40|958.6||958.6||958.6||958.6||0
1628856660000|2021-08-13 12:11:00|||||||||1
1628856720000|2021-08-13 12:12:00|958.8|958.6|958.6|958.2|958.8|958.6|958.6|958.2|10730
1628856760000|2021-08-13 12:12:40||958.4||958.2||958.4||958.2|0
1628856780000|2021-08-13 12:13:00||958.4||958.2||958.4||958.2|557
1628856810000|2021-08-13 12:13:30|958.8|958.4|958.8|958.4|958.8|958.6|958.8|958.2|2483
1628856820000|2021-08-13 12:13:40||958.6||958.4||958.6||958.4|7864
1628856840000|2021-08-13 12:14:00|958.6|958.2|958.6|958.2|958.6|958.2|958.4|958.2|172
1628856850000|2021-08-13 12:14:10|958.4|958.4|958.4|958.2|958.6|958.4|958.4|958.2|1042
1628856860000|2021-08-13 12:14:20|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|1504
1628856870000|2021-08-13 12:14:30|958.6|958.2|958.6|958.2|958.8|958.2|958.4|958.2|3350
1628856880000|2021-08-13 12:14:40|958.4||958.4||958.4||958.4||1212
1628856890000|2021-08-13 12:14:50|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|841
1628856900000|2021-08-13 12:15:00|958.4||958.4||958.4||958.4||0
1628856930000|2021-08-13 12:15:30|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|835
1628856940000|2021-08-13 12:15:40|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1628856950000|2021-08-13 12:15:50|958.4||958.6||958.6||958.4||1043
1628857010000|2021-08-13 12:16:50|958.4|958|958.4|958|958.4|958.2|958.4|958|987
1628857040000|2021-08-13 12:17:20|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1628857050000|2021-08-13 12:17:30|||||||||181
1628857060000|2021-08-13 12:17:40||958.4||958.4||958.4||958.4|3461
1628857070000|2021-08-13 12:17:50|958.8|958.6|959|958.8|959|958.8|958.8|958.6|3724
1628857080000|2021-08-13 12:18:00|959.2||959.2||959.2||959.2||0
1628857090000|2021-08-13 12:18:10||959||959||959||959|163
1628857100000|2021-08-13 12:18:20||958.8||958.8||958.8||958.8|0
1628857140000|2021-08-13 12:19:00||959||958.8||959||958.8|1380
1628857160000|2021-08-13 12:19:20||959||959||959||959|0
1628857170000|2021-08-13 12:19:30|959.4|959.2|959.4|959|959.4|959.2|959.4|959|1341
1628857180000|2021-08-13 12:19:40|959.2|958.8|959|958.8|959.2|958.8|959|958.8|166
1628857270000|2021-08-13 12:21:10|959.2|959|959|958.8|959.2|959|959|958.8|734
1628857280000|2021-08-13 12:21:20|959.2|959|959.2|958.8|959.2|959|959.2|958.8|217
1628857300000|2021-08-13 12:21:40|959.4|959|959.4|959|959.4|959|959.4|959|0
1628857310000|2021-08-13 12:21:50|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1628857320000|2021-08-13 12:22:00|959.4|959|959.4|959|959.4|959|959.4|959|0
1628857330000|2021-08-13 12:22:10|959.2||959.4||959.4||959.2||0
1628857350000|2021-08-13 12:22:30|959.2||959.4||959.4||959.2||0
1628857360000|2021-08-13 12:22:40|959.2|958.8|959|958.8|959.2|958.8|959|958.8|1614
1628857380000|2021-08-13 12:23:00|959.2|959|959|958.8|959.2|959|959|958.8|1931
1628857390000|2021-08-13 12:23:10|959.2|959|959.2|958.8|959.4|959|959.2|958.8|941
1628857430000|2021-08-13 12:23:50|959.4|959|959.4|959|959.4|959|959.4|959|0
1628857450000|2021-08-13 12:24:10|959.2||959.2||959.2||959.2||340
1628857460000|2021-08-13 12:24:20|959|958.8|959.2|958.8|959.2|958.8|959|958.8|1354
1628857560000|2021-08-13 12:26:00||959||959||959||959|0
1628857650000|2021-08-13 12:27:30|||||||||171
1628857720000|2021-08-13 12:28:40|959|958.8|959.2|959|959.2|959|959|958.8|6891
1628857740000|2021-08-13 12:29:00||958.8||958.8||958.8||958.8|3611
1628857880000|2021-08-13 12:31:20|959|959|959.2|958.8|959.2|959|959|958.8|1173
1628857920000|2021-08-13 12:32:00|959.4|959|959.4|959|959.4|959.2|959.4|959|3960
1628857940000|2021-08-13 12:32:20||959.2||959||959.2||959|1000
1628857950000|2021-08-13 12:32:30|959.2||959.4||959.4||959.2||0
1628857980000|2021-08-13 12:33:00|||||||||180
1628858000000|2021-08-13 12:33:20|959.6|959.2|959.6|959.4|959.6|959.4|959.6|959.2|1575
1628858020000|2021-08-13 12:33:40|||||||||518
1628858120000|2021-08-13 12:35:20|||||||||3333
1628858140000|2021-08-13 12:35:40|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|1809
1628858170000|2021-08-13 12:36:10|959.6|959.4|959.8|959.6|959.8|959.6|959.6|959.4|4314
1628858190000|2021-08-13 12:36:30||959.4||959.4||959.4||959.4|2021
1628858290000|2021-08-13 12:38:10|959.6|959.2|959.4|959|959.8|959.2|959.4|959|17690
1628858300000|2021-08-13 12:38:20|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|2578
1628858320000|2021-08-13 12:38:40||959||958.8||959||958.8|0
1628858330000|2021-08-13 12:38:50|||||||||29
1628858400000|2021-08-13 12:40:00|959.4|959|959.2|959|959.4|959|959.2|959|988
1628858420000|2021-08-13 12:40:20|959.4|959.2|959.4|959|959.4|959.2|959.4|959|856
1628858430000|2021-08-13 12:40:30||959.2||959||959.2||959|0
1628858440000|2021-08-13 12:40:40|959.2|959.2|959.4|959|959.4|959.2|959.2|959|190
1628858530000|2021-08-13 12:42:10||959.2||959||959.2||959|1121
1628858550000|2021-08-13 12:42:30|||||||||347
1628858560000|2021-08-13 12:42:40|959.2||959.2||959.2||959.2||5
1628858570000|2021-08-13 12:42:50|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|96
1628858590000|2021-08-13 12:43:10|||||||||2841
1628858600000|2021-08-13 12:43:20|959.2|959|959.2|958.8|959.2|959|959.2|958.8|2312
1628858640000|2021-08-13 12:44:00|959.4|959|959.4|959|959.4|959|959.4|959|2164
1628858670000|2021-08-13 12:44:30|959.6|959.2|959.8|959.6|959.8|959.6|959.6|959.2|4436
1628858680000|2021-08-13 12:44:40|960|959.8|960|959.6|960|959.8|959.8|959.6|788
1628858710000|2021-08-13 12:45:10|959.8|959.4|960|959.6|960|959.6|959.6|959.4|4474
1628858740000|2021-08-13 12:45:40|959.8||959.8||959.8||959.8||0
1628858750000|2021-08-13 12:45:50|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|264
1628858770000|2021-08-13 12:46:10|960|959.6|960|959.6|960|959.6|959.8|959.4|1
1628858780000|2021-08-13 12:46:20|959.8|959.8|960|959.6|960|959.8|959.8|959.6|3
1628858800000|2021-08-13 12:46:40|960.2|959.8|960.4|960|960.4|960|960.2|959.6|2217
1628858830000|2021-08-13 12:47:10|960.2|959.8|960.6|960.2|960.6|960.4|960.2|959.8|2156
1628858840000|2021-08-13 12:47:20|960.4|960.4|960.4|960|960.6|960.4|960.4|960|7462
1628858860000|2021-08-13 12:47:40|960.6|960.2|960.8|960.4|960.8|960.6|960.6|960.2|4146
1628858870000|2021-08-13 12:47:50||960.6||960.4||960.6||960.4|1000
1628858880000|2021-08-13 12:48:00||960.6||960.6||960.6||960.6|0
1628858890000|2021-08-13 12:48:10|961|960.4|961.2|960.8|961.2|960.8|960.8|960.4|806
1628858950000|2021-08-13 12:49:10|961|960.6|960.8|960.6|961|960.6|960.8|960.6|1345
1628858960000|2021-08-13 12:49:20|||||||||1
1628858970000|2021-08-13 12:49:30|961|960.8|961|960.6|961|960.8|961|960.6|1200
1628859110000|2021-08-13 12:51:50|960.8|960.4|960.6|960.4|961|960.4|960.6|960.4|4311
1628859120000|2021-08-13 12:52:00|||||||||1066
1628859130000|2021-08-13 12:52:10|960.4|960.2|960.4|960.2|960.6|960.2|960.4|960.2|1791
1628859140000|2021-08-13 12:52:20|960.2|960|960.4|960|960.4|960|960.2|960|1153
1628859170000|2021-08-13 12:52:50|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|462
1628859180000|2021-08-13 12:53:00||960.4||960.4||960.4||960.2|0
1628859190000|2021-08-13 12:53:10|960.8|960.6|960.4|960.2|960.8|960.6|960.4|960.2|6461
1628859200000|2021-08-13 12:53:20||960||960||960||960|5
1628859210000|2021-08-13 12:53:30||960.2||960.2||960.2||960.2|0
1628859220000|2021-08-13 12:53:40||960||960||960||960|0
1628859230000|2021-08-13 12:53:50||960.2||960||960.2||960|0
1628859240000|2021-08-13 12:54:00||960.2||960.2||960.2||960.2|0
1628859250000|2021-08-13 12:54:10||960||960||960||960|532
1628859300000|2021-08-13 12:55:00||960.2||960||960.2||960|0
1628859310000|2021-08-13 12:55:10||960.2||960.2||960.2||960|13442
1628859330000|2021-08-13 12:55:30|||||||||1142
1628859340000|2021-08-13 12:55:40|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.2|17
1628859350000|2021-08-13 12:55:50|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|2728
1628859370000|2021-08-13 12:56:10|960.4|960|960.4|960|960.6|960|960.2|960|4025
1628859550000|2021-08-13 12:59:10||960.2||960.2||960.2||960.2|27
1628859560000|2021-08-13 12:59:20|||||||||804
1628859570000|2021-08-13 12:59:30|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|132
1628859600000|2021-08-13 13:00:00|||||||||169
1628859670000|2021-08-13 13:01:10|960.4||960.4||960.4||960.4||1701
1628859680000|2021-08-13 13:01:20|960.2|960|960.4|960.2|960.4|960.2|960.2|960|8586
1628859700000|2021-08-13 13:01:40|||||||||2
1628859730000|2021-08-13 13:02:10|960.6|960.4|960.8|960.4|960.8|960.6|960.6|960.2|6600
1628859820000|2021-08-13 13:03:40|960.6||960.6||960.6||960.6||0
1628859830000|2021-08-13 13:03:50|960.8||960.6||960.8||960.6||4073
1628859840000|2021-08-13 13:04:00|||||||||219
1628859880000|2021-08-13 13:04:40|960.8|960.6|961|960.8|961|960.8|960.8|960.6|5077
1628859890000|2021-08-13 13:04:50|961.2|960.6|961|960.6|961.2|960.6|961|960.6|0
1628859920000|2021-08-13 13:05:20|960.8|960.4|960.8|960.4|960.8|960.6|960.6|960.4|6069
1628859930000|2021-08-13 13:05:30||960.6||960.6||960.6||960.6|601
1628859940000|2021-08-13 13:05:40|||||||||58
1628859970000|2021-08-13 13:06:10|||||||||608
1628859990000|2021-08-13 13:06:30|961|960.8|961.2|960.8|961.4|961|961|960.8|2778
1628860000000|2021-08-13 13:06:40|961||961.2||961.2||961||0
1628860020000|2021-08-13 13:07:00|961|960.6|961|960.6|961.2|960.6|960.6|960.4|1547
1628860030000|2021-08-13 13:07:10|960.8|960.4|960.8|960.4|960.8|960.6|960.8|960.4|193
1628860090000|2021-08-13 13:08:10|960.6||960.6||960.6||960.6||0
1628860110000|2021-08-13 13:08:30|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|960
1628860120000|2021-08-13 13:08:40|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|9126
1628860130000|2021-08-13 13:08:50|||||||||2000
1628860140000|2021-08-13 13:09:00|960.6|960.6|960.4|960.2|960.8|960.6|960.4|960.2|17915
1628860150000|2021-08-13 13:09:10|||||||||312
1628860160000|2021-08-13 13:09:20|||||||||21
1628860170000|2021-08-13 13:09:30|||||||||67
1628860190000|2021-08-13 13:09:50|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|1056
1628860230000|2021-08-13 13:10:30|960.8|960.4|960.8|960.6|960.8|960.6|960.8|960.4|4411
1628860240000|2021-08-13 13:10:40|||||||||33
1628860250000|2021-08-13 13:10:50|||||||||3
1628860260000|2021-08-13 13:11:00|||||||||2347
1628860270000|2021-08-13 13:11:10|960.6|960.4|960.6|960.2|960.6|960.4|960.4|960.2|1442
1628860300000|2021-08-13 13:11:40|960.4|960|960.2|959.8|960.6|960|960|959.8|8837
1628860310000|2021-08-13 13:11:50|960|959.6|959.8|959.6|960|959.6|959.8|959.6|3023
1628860320000|2021-08-13 13:12:00|960|959.4|960|959.8|960|959.8|960|959.4|5072
1628860330000|2021-08-13 13:12:10|||||||||1178
1628860340000|2021-08-13 13:12:20||959.6||959.6||959.6||959.6|66
1628860350000|2021-08-13 13:12:30||959.8||959.8||959.8||959.8|1
1628860360000|2021-08-13 13:12:40||959.6||959.6||959.6||959.6|32
1628860380000|2021-08-13 13:13:00||959.8||959.8||959.8||959.8|500
1628860390000|2021-08-13 13:13:10||959.6||959.6||959.6||959.6|1481
1628860430000|2021-08-13 13:13:50|959.8||959.8||960||959.8||5210
1628860440000|2021-08-13 13:14:00|960|959.8|960.2|959.8|960.2|960|960|959.8|5806
1628860450000|2021-08-13 13:14:10|960||960.2||960.2||960||527
1628860460000|2021-08-13 13:14:20|960|959.6|960|959.6|960|959.6|960|959.6|263
1628860490000|2021-08-13 13:14:50|959.8||959.8||959.8||959.8||0
1628860500000|2021-08-13 13:15:00|||||||||127
1628860530000|2021-08-13 13:15:30|959.6|959.4|959.4|959.2|959.6|959.4|959.4|959.2|3864
1628860540000|2021-08-13 13:15:40|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|1752
1628860570000|2021-08-13 13:16:10|959.4|959|959.4|959|959.4|959.2|959.2|959|1474
1628860580000|2021-08-13 13:16:20|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959.2|2537
1628860620000|2021-08-13 13:17:00||959.4||959.2||959.4||959.2|221
1628860630000|2021-08-13 13:17:10|||||||||21
1628860660000|2021-08-13 13:17:40|959.4|959|959.4|959|959.4|959|959.2|959|11
1628860680000|2021-08-13 13:18:00|||||||||605
1628860710000|2021-08-13 13:18:30|959.2|958.8|959|958.8|959.2|958.8|959|958.8|3693
1628860720000|2021-08-13 13:18:40|959.2|959|959.2|958.8|959.2|959|959.2|958.8|235
1628860740000|2021-08-13 13:19:00|959.4|959|959.4|959.2|959.4|959.2|959.4|959|1957
1628860750000|2021-08-13 13:19:10|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|849
1628860760000|2021-08-13 13:19:20|959.4||959.6||959.6||959.4||82
1628860840000|2021-08-13 13:20:40|959.4||959.4||959.6||959.4||0
1628860900000|2021-08-13 13:21:40|959.6|959.4|959.6|959.2|959.6|959.4|959.4|959.2|4011
1628860910000|2021-08-13 13:21:50||959.4||959.2||959.4||959.2|383
1628860940000|2021-08-13 13:22:20||959.4||959.2||959.4||959.2|0
1628860950000|2021-08-13 13:22:30|959.4||959.6||959.6||959.4||2630
1628860980000|2021-08-13 13:23:00|959.4|959|959.2|959|959.4|959|959.2|959|5777
1628860990000|2021-08-13 13:23:10|959.4|959.2|959.4|959|959.4|959.2|959.4|959|84
1628861020000|2021-08-13 13:23:40|959.2|959.2|959.4|959|959.4|959.2|959.2|959|5475
1628861030000|2021-08-13 13:23:50|959.2||959.2||959.2||959.2||448
1628861040000|2021-08-13 13:24:00|959.4|959.2|959.8|959.6|959.8|959.6|959.4|959.2|60110
1628861050000|2021-08-13 13:24:10|960||960||960||960||1976
1628861060000|2021-08-13 13:24:20|959.8||960||960||959.8||0
1628861080000|2021-08-13 13:24:40|959.8||960||960||959.8||0
1628861120000|2021-08-13 13:25:20|959.8|959.4|959.6|959.4|960|959.6|959.4|959.2|8907
1628861130000|2021-08-13 13:25:30|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|540
1628861140000|2021-08-13 13:25:40||959.6||959.4||959.6||959.4|48
1628861150000|2021-08-13 13:25:50||959.6||959.4||959.6||959.4|4
1628861160000|2021-08-13 13:26:00|959.6|959.2|959.4|959|959.8|959.2|959.2|959|5294
1628861170000|2021-08-13 13:26:10||959.2||959.2||959.2||959.2|3297
1628861180000|2021-08-13 13:26:20|959.6|959.4|959.6|959.4|959.8|959.4|959.6|959.4|319
1628861190000|2021-08-13 13:26:30||959.2||959.2||959.2||959.2|2
1628861200000|2021-08-13 13:26:40||959.4||959.4||959.4||959.4|0
1628861210000|2021-08-13 13:26:50|959.4|959.2|959.4|959|959.6|959.2|959.4|959|4685
1628861220000|2021-08-13 13:27:00|959.2|958.8|959.2|958.8|959.2|958.8|959|958.8|1354
1628861240000|2021-08-13 13:27:20|959|958.6|958.8|958.6|959.2|958.6|958.8|958.6|1917
1628861250000|2021-08-13 13:27:30|959|958.8|959.2|958.8|959.2|958.8|959|958.8|1830
1628861270000|2021-08-13 13:27:50|959.4|959|959.2|958.8|959.4|959.2|959.2|958.8|5411
1628861300000|2021-08-13 13:28:20|959|958.6|958.8|958.4|959|958.6|958.6|958.4|1922
1628861310000|2021-08-13 13:28:30|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1628861350000|2021-08-13 13:29:10|958.8|958.4|958.6|958.4|958.8|958.6|958.6|958.4|7656
1628861360000|2021-08-13 13:29:20|958.8|958.6|958.6|958.4|958.8|958.6|958.6|958.4|808
1628861380000|2021-08-13 13:29:40|||||||||351
1628861390000|2021-08-13 13:29:50|||||||||844
1628861400000|2021-08-13 13:30:00|958.8|958.6|959.2|959|959.4|959|958.8|958.6|3595
1628861410000|2021-08-13 13:30:10|959|958.8|959|958.6|959|958.8|958.8|958.4|1903
1628861420000|2021-08-13 13:30:20|959.2|958.8|959.2|958.8|959.2|959|959|958.8|1121
1628861430000|2021-08-13 13:30:30|959.4|959|959.4|959|959.6|959.4|959.2|959|8209
1628861440000|2021-08-13 13:30:40|959.2|958.8|959|958.6|959.4|958.8|959|958.6|5094
1628861450000|2021-08-13 13:30:50|958.8|958.8|958.8|958.6|958.8|958.8|958.8|958.6|12
1628861460000|2021-08-13 13:31:00|958.6|958.4|958.2|958|958.6|958.4|958|957.8|11790
1628861470000|2021-08-13 13:31:10|958|957.8|958|957.8|958.2|957.8|958|957.8|2281
1628861480000|2021-08-13 13:31:20|958.2|957.6|957.6|957.2|958.2|957.6|957.6|957.2|3550
1628861490000|2021-08-13 13:31:30|957.4|957|957|956.8|957.4|957|957|956.6|5151
1628861500000|2021-08-13 13:31:40|957.2|956.6|957.2|956.8|957.2|957|957|956.6|3334
1628861520000|2021-08-13 13:32:00|957.4|957|957.8|957.4|957.8|957.6|957.4|956.8|16630
1628861530000|2021-08-13 13:32:10|958|957.6|958|957.6|958|957.8|958|957.6|1332
1628861540000|2021-08-13 13:32:20|958.2|957.8|958.2|957.8|958.4|958|958.2|957.8|3035
1628861550000|2021-08-13 13:32:30|958|957.6|958|957.6|958|957.6|957.8|957.6|5233
1628861560000|2021-08-13 13:32:40|958.2|957.8|958.2|958|958.2|958|958|957.8|0
1628861570000|2021-08-13 13:32:50|958|957.8|958.2|957.8|958.2|958|958|957.8|29
1628861580000|2021-08-13 13:33:00|958|957.6|957.4|957|958|957.6|957.4|957|6673
1628861590000|2021-08-13 13:33:10|957.6|957.2|958|957.6|958|957.8|957.6|957.2|15753
1628861600000|2021-08-13 13:33:20|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|0
1628861610000|2021-08-13 13:33:30|958|957.6|957.6|957.4|958.2|957.8|957.6|957.2|2509
1628861620000|2021-08-13 13:33:40|957.8|957.2|957.8|957.4|957.8|957.6|957.8|957.2|1
1628861630000|2021-08-13 13:33:50||957.6||957.4||957.6||957.4|0
1628861640000|2021-08-13 13:34:00|957.6|957.2|957.4|957|957.8|957.2|957.4|957|3008
1628861650000|2021-08-13 13:34:10|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|2484
1628861660000|2021-08-13 13:34:20|957.4|957|957.2|956.8|957.4|957|957.2|956.8|4569
1628861670000|2021-08-13 13:34:30|957.4|957|957.4|957|957.4|957.2|957.2|956.8|1328
1628861680000|2021-08-13 13:34:40|957.6|957.2|957|956.6|957.6|957.2|957|956.6|168
1628861690000|2021-08-13 13:34:50|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|4387
1628861700000|2021-08-13 13:35:00||957||957||957||957|167
1628861710000|2021-08-13 13:35:10|957.4|957.2|957.6|957.2|957.6|957.4|957.4|957.2|2555
1628861740000|2021-08-13 13:35:40|957.4|957|957.4|957|957.4|957|957.4|957|173
1628861750000|2021-08-13 13:35:50||957.2||957.2||957.2||957.2|0
1628861790000|2021-08-13 13:36:30|957.2|957|957.2|957|957.2|957|957.2|957|5239
1628861800000|2021-08-13 13:36:40|957.4|956.8|956.6|956.4|957.4|956.8|956.6|956.4|8672
1628861820000|2021-08-13 13:37:00|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|1511
1628861840000|2021-08-13 13:37:20|956.8|956.4|957|956.6|957|956.8|956.8|956.4|6614
1628861870000|2021-08-13 13:37:50|956.8||956.8||956.8||956.8||0
1628861900000|2021-08-13 13:38:20|||||||||176
1628861910000|2021-08-13 13:38:30|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|12
1628861940000|2021-08-13 13:39:00|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|5
1628861950000|2021-08-13 13:39:10|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|3009
1628861960000|2021-08-13 13:39:20|957|956.6|957|956.6|957|956.8|957|956.6|3925
1628861970000|2021-08-13 13:39:30|956.8||957||957||956.8||0
1628861980000|2021-08-13 13:39:40|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|8695
1628861990000|2021-08-13 13:39:50||957||957||957||957|0
1628862000000|2021-08-13 13:40:00|957|956.8|957.2|956.8|957.2|956.8|957|956.8|2829
1628862020000|2021-08-13 13:40:20|957.4|957|957.8|957.6|958|957.6|957.4|957|8968
1628862030000|2021-08-13 13:40:30||957.4||957.6||957.6||957.4|0
1628862040000|2021-08-13 13:40:40|958|957.8|958.2|957.8|958.2|957.8|958|957.6|805
1628862050000|2021-08-13 13:40:50|958|957.6|958|957.6|958|957.6|957.8|957.4|1463
1628862060000|2021-08-13 13:41:00|957.8||958||958||957.8||0
1628862080000|2021-08-13 13:41:20|957.8|957.4|957.8|957.4|957.8|957.4|957.6|957.4|8244
1628862090000|2021-08-13 13:41:30|958|957.6|957.8|957.4|958|957.6|957.8|957.4|0
1628862100000|2021-08-13 13:41:40||957.6||957.4||957.6||957.4|0
1628862110000|2021-08-13 13:41:50|957.6|957.2|957.6|957.4|957.8|957.4|957.4|957|1899
1628862120000|2021-08-13 13:42:00|957.8|957.6|958.2|957.8|958.2|957.8|957.8|957.4|6170
1628862130000|2021-08-13 13:42:10|958.4|958|958.4|958|958.6|958.4|958.4|957.8|2304
1628862150000|2021-08-13 13:42:30|958.2|957.8|958|957.6|958.4|957.8|958|957.6|7059
1628862160000|2021-08-13 13:42:40||957.8||957.8||957.8||957.6|0
1628862190000|2021-08-13 13:43:10|958.2|958|958.2|958|958.2|958|958.2|958|602
1628862200000|2021-08-13 13:43:20|958.4|958.2|958.2|958|958.4|958.2|958.2|957.8|214
1628862230000|2021-08-13 13:43:50|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|669
1628862240000|2021-08-13 13:44:00|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.4|4062
1628862280000|2021-08-13 13:44:40|958.6|958.2|958.6|958.2|958.6|958.4|958.4|958.2|2112
1628862300000|2021-08-13 13:45:00|958.4||958.6||958.6||958.4||0
1628862330000|2021-08-13 13:45:30|958.4|958|957.8|957.6|958.6|958|957.8|957.4|10889
1628862340000|2021-08-13 13:45:40|958|957.8|958|957.6|958|957.8|958|957.6|4
1628862350000|2021-08-13 13:45:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|0
1628862360000|2021-08-13 13:46:00|957.6|957.2|957.4|957|957.6|957.2|957.4|957|530
1628862370000|2021-08-13 13:46:10|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1628862400000|2021-08-13 13:46:40||957.4||957.2||957.4||957.2|0
1628862410000|2021-08-13 13:46:50|957.8|957.4|958|957.6|958|957.6|957.6|957.4|1233
1628862420000|2021-08-13 13:47:00|957.8|957.4|957.8|957.4|958|957.6|957.8|957.4|0
1628862430000|2021-08-13 13:47:10|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1628862440000|2021-08-13 13:47:20|957.8|957.4|957.8|957.4|958|957.6|957.8|957.4|7283
1628862450000|2021-08-13 13:47:30|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1628862530000|2021-08-13 13:48:50|957.4||957.6||957.6||957.4||3200
1628862540000|2021-08-13 13:49:00|957.8|957.4|957.8|957.6|957.8|957.6|957.8|957.4|4631
1628862550000|2021-08-13 13:49:10|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|4920
1628862560000|2021-08-13 13:49:20|957.4|957|957.2|956.8|957.4|957|957|956.6|6752
1628862570000|2021-08-13 13:49:30|957|956.6|957|956.6|957|956.8|957|956.6|0
1628862580000|2021-08-13 13:49:40|957.2|956.8|957.4|957|957.4|957|957.2|956.8|3266
1628862590000|2021-08-13 13:49:50|957.2|956.8|957.2|956.8|957.4|957|957.2|956.8|0
1628862600000|2021-08-13 13:50:00|957|956.6|957|956.6|957|956.8|956.6|956.4|1122
1628862610000|2021-08-13 13:50:10|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|1032
1628862650000|2021-08-13 13:50:50|956.6|956.2|956.4|956|956.8|956.2|956.2|956|16290
1628862670000|2021-08-13 13:51:10|956.2|956.2|956.4|956.2|956.4|956.2|956.2|956.2|6216
1628862680000|2021-08-13 13:51:20||956||956||956||956|0
1628862700000|2021-08-13 13:51:40|956.2||956.4||956.4||956.2||0
1628862710000|2021-08-13 13:51:50|956.6|956.2|956.6|956.4|956.8|956.6|956.6|956|8801
1628862720000|2021-08-13 13:52:00|956.8||956.6||956.8||956.6||0
1628862730000|2021-08-13 13:52:10|956.8|956.2|956.6|956.2|956.8|956.2|956.4|956|3018
1628862760000|2021-08-13 13:52:40|956.4|956|956.2|955.8|956.6|956|955.8|955.6|28527
1628862770000|2021-08-13 13:52:50||956||956||956||956|0
1628862780000|2021-08-13 13:53:00|956|955.8|956|955.8|956.2|955.8|956|955.8|3213
1628862790000|2021-08-13 13:53:10|||||||||235
1628862800000|2021-08-13 13:53:20|956.2|956|956|955.6|956.2|956|955.8|955.6|3239
1628862810000|2021-08-13 13:53:30|955.8||956||956||955.8||134
1628862830000|2021-08-13 13:53:50|955.8||956||956||955.8||3137
1628862840000|2021-08-13 13:54:00|955.8||956||956||955.8||0
1628862850000|2021-08-13 13:54:10|955.8||955.8||956||955.8||0
1628862860000|2021-08-13 13:54:20|||||||||1623
1628862870000|2021-08-13 13:54:30|955.6|955.4|955.6|955.4|955.8|955.4|955.6|955.4|9966
1628862880000|2021-08-13 13:54:40|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|191
1628862890000|2021-08-13 13:54:50|955.4||955.4||955.4||955.4||0
1628862900000|2021-08-13 13:55:00|955.6|955|955.4|955|955.6|955.2|955.2|955|15371
1628862920000|2021-08-13 13:55:20|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955.2|5147
1628862930000|2021-08-13 13:55:30|955.4|955|955.4|955|955.6|955.2|955.4|955|0
1628862940000|2021-08-13 13:55:40||955.2||955||955.2||955|0
1628862950000|2021-08-13 13:55:50|955.6|955.2|955.6|955.2|955.6|955.4|955.4|955|3320
1628862960000|2021-08-13 13:56:00|955.4|955|955.4|955|955.4|955|955.2|955|1937
1628862970000|2021-08-13 13:56:10|955.6|955.2|955.6|955.2|955.6|955.2|955.4|955.2|0
1628862980000|2021-08-13 13:56:20|955.8|955.4|956|955.8|956|955.8|955.8|955.2|10141
1628862990000|2021-08-13 13:56:30||955.6||955.6||955.8||955.6|0
1628863030000|2021-08-13 13:57:10|955.8||955.8||956||955.8||667
1628863050000|2021-08-13 13:57:30|955.6|955.4|955.8|955.4|955.8|955.6|955.6|955.4|641
1628863060000|2021-08-13 13:57:40|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|3379
1628863070000|2021-08-13 13:57:50|955.4||955.4||955.4||955.4||0
1628863080000|2021-08-13 13:58:00|955.6|955|955.4|955|955.6|955|955.4|955|0
1628863100000|2021-08-13 13:58:20|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955.2|2923
1628863120000|2021-08-13 13:58:40|955.4|955|955.4|955|955.4|955|955.2|955|17
1628863130000|2021-08-13 13:58:50||955.2||955||955.2||955|0
1628863150000|2021-08-13 13:59:10||955.2||955||955.2||955|6549
1628863190000|2021-08-13 13:59:50|955.6|955.2|955.6|955.4|955.6|955.4|955.4|955.2|8690
1628863200000|2021-08-13 14:00:00||955.2||955.2||955.2||955.2|0
1628863210000|2021-08-13 14:00:10|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.4|1975
1628863220000|2021-08-13 14:00:20|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|2282
1628863230000|2021-08-13 14:00:30|955.4|955|954.8|954.4|955.4|955.2|954.8|954.4|19067
1628863240000|2021-08-13 14:00:40|954.6|954|954.2|954|954.6|954|953.8|953.6|16839
1628863250000|2021-08-13 14:00:50|||||||||9401
1628863260000|2021-08-13 14:01:00|954.4|954.2|954.6|954|954.6|954.4|954.4|954|7628
1628863270000|2021-08-13 14:01:10|954.4||954.4||954.4||954.4||100
1628863320000|2021-08-13 14:02:00|954.2||954.2||954.2||954.2||7712
1628863330000|2021-08-13 14:02:10|954.4|953.8|954|953.8|954.4|953.8|954|953.8|8496
1628863340000|2021-08-13 14:02:20|953.8|953.6|953.8|953.4|953.8|953.6|953.6|953.4|1670
1628863350000|2021-08-13 14:02:30|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1628863370000|2021-08-13 14:02:50||953.4||953.4||953.4||953.4|0
1628863380000|2021-08-13 14:03:00||953.2||953.2||953.2||953.2|0
1628863390000|2021-08-13 14:03:10|953.4|953.4|953.6|953.4|953.6|953.4|953.4|953.4|679
1628863400000|2021-08-13 14:03:20|953.8|953.2|953.8|953.6|953.8|953.6|953.8|953.2|11092
1628863410000|2021-08-13 14:03:30|953.6|953.4|953.2|953|953.8|953.4|953.2|953|6051
1628863430000|2021-08-13 14:03:50|953|952.8|953|952.6|953|952.8|952.8|952.4|7396
1628863450000|2021-08-13 14:04:10|952.8|952.4|952.6|952.4|952.8|952.6|952.6|952.4|0
1628863460000|2021-08-13 14:04:20|952.4|952.2|952.8|952.6|953|952.6|952.4|952.2|10111
1628863470000|2021-08-13 14:04:30|953|952.8|953|952.6|953|952.8|953|952.6|535
1628863490000|2021-08-13 14:04:50||952.8||952.6||952.8||952.6|3713
1628863500000|2021-08-13 14:05:00|952.8|952.4|952.6|952.2|952.8|952.4|952.6|952.2|2313
1628863520000|2021-08-13 14:05:20|952.4|952|952.4|952|952.6|952|952.4|952|4998
1628863540000|2021-08-13 14:05:40|952.2||952.2||952.2||952.2||1326
1628863550000|2021-08-13 14:05:50|952.4|952.2|952.2|952|952.4|952.2|952.2|952|11220
1628863560000|2021-08-13 14:06:00|952.4|952.2|952.4|952|952.4|952.2|952.4|952|758
1628863580000|2021-08-13 14:06:20|952.2||952.2||952.2||952.2||0
1628863590000|2021-08-13 14:06:30||951.8||951.8||951.8||951.8|5640
1628863610000|2021-08-13 14:06:50|952.4|952|952.6|952.2|952.6|952.4|952.4|951.8|13355
1628863630000|2021-08-13 14:07:10|952.4||952.4||952.4||952.4||0
1628863640000|2021-08-13 14:07:20|952.2|952|952.4|952|952.4|952|952.2|951.8|8996
1628863650000|2021-08-13 14:07:30|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|603
1628863660000|2021-08-13 14:07:40|952.8|952.4|952.8|952.4|953|952.6|952.8|952.2|3014
1628863710000|2021-08-13 14:08:30|953|952.6|953.2|952.8|953.2|953|953|952.6|4360
1628863720000|2021-08-13 14:08:40||953||952.8||953||952.8|0
1628863730000|2021-08-13 14:08:50|953|952.6|952.8|952.4|953.2|952.6|952.6|952.2|10227
1628863740000|2021-08-13 14:09:00|952.6||952.6||952.6||952.6||0
1628863750000|2021-08-13 14:09:10|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|918
1628863780000|2021-08-13 14:09:40|952.4|952|952.4|952|952.6|952|952|951.8|28401
1628863790000|2021-08-13 14:09:50|952.2|951.8|951.2|951|952.2|951.8|951|950.8|90159
1628863800000|2021-08-13 14:10:00||950.8||951||951||950.8|2634
1628863820000|2021-08-13 14:10:20|951|950.8|951.4|951|951.4|951.2|951|950.8|5487
1628863830000|2021-08-13 14:10:30|951.2|950.8|951|950.8|951.4|951|951|950.8|20414
1628863840000|2021-08-13 14:10:40|951.2|951|951.4|951|951.4|951|951.2|951|1
1628863850000|2021-08-13 14:10:50|951.2||951.4||951.4||951.2||0
1628863860000|2021-08-13 14:11:00|951.2||951.4||951.4||951.2||0
1628863870000|2021-08-13 14:11:10|951.2||951.4||951.4||951.2||0
1628863880000|2021-08-13 14:11:20|951.2|951.2|951.4|951.2|951.4|951.2|951.2|951.2|7473
1628863890000|2021-08-13 14:11:30|951.2|951|951.2|951|951.4|951.2|951.2|951|9497
1628863900000|2021-08-13 14:11:40|951.4|951.2|951.6|951.2|951.6|951.4|951.4|951|869
1628863910000|2021-08-13 14:11:50|951.8|951.4|952.4|952|952.4|952|951.8|951.4|5639
1628863930000|2021-08-13 14:12:10|952.6|952.2|952.4|952|952.8|952.4|952.4|952|4372
1628863960000|2021-08-13 14:12:40|952.2|951.8|951.8|951.6|952.4|951.8|951.8|951.6|13645
1628863970000|2021-08-13 14:12:50|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.4|245
1628864010000|2021-08-13 14:13:30|951.6|951.2|951.6|951.2|951.6|951.4|951.4|951.2|7268
1628864020000|2021-08-13 14:13:40|||||||||95
1628864030000|2021-08-13 14:13:50|951.8|951.4|952|951.6|952|951.8|951.8|951.4|6385
1628864040000|2021-08-13 14:14:00|952.2|951.8|952.2|951.8|952.4|952|952.2|951.6|2575
1628864060000|2021-08-13 14:14:20|952.4|952|952.4|952.2|952.4|952.2|952.2|952|2913
1628864070000|2021-08-13 14:14:30|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|1972
1628864080000|2021-08-13 14:14:40|952.6|952.2|952.2|951.8|952.6|952.2|952|951.8|4625
1628864130000|2021-08-13 14:15:30|952|952|952|951.8|952|952|952|951.8|702
1628864140000|2021-08-13 14:15:40|952.2||952.2||952.2||952.2||682
1628864180000|2021-08-13 14:16:20|952||952.2||952.2||952||354
1628864200000|2021-08-13 14:16:40|952.4|952|952.4|952.2|952.6|952.2|952.4|952|3782
1628864210000|2021-08-13 14:16:50|952.6|952.4|952.4|952.2|952.6|952.4|952.4|952.2|1287
1628864220000|2021-08-13 14:17:00|952.6|952.4|952.6|952.2|952.8|952.4|952.4|952.2|2373
1628864230000|2021-08-13 14:17:10|952.8|952.4|952.6|952.2|952.8|952.4|952.4|952.2|399
1628864240000|2021-08-13 14:17:20|952.4|952|952.2|952|952.4|952|952.2|951.8|2461
1628864260000|2021-08-13 14:17:40|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952|186
1628864270000|2021-08-13 14:17:50|952.8|952.4|953|952.6|953|952.6|952.8|952.4|2475
1628864280000|2021-08-13 14:18:00|952.8|952.4|952.8|952.4|953|952.6|952.8|952.4|1000
1628864290000|2021-08-13 14:18:10|953|952.6|953|952.8|953|952.8|953|952.4|3168
1628864300000|2021-08-13 14:18:20|953.2|953|953.2|952.8|953.2|953|953.2|952.8|111
1628864310000|2021-08-13 14:18:30||953||952.8||953||952.8|1200
1628864320000|2021-08-13 14:18:40|953|953|952.8|952.6|953|953|952.8|952.6|1957
1628864330000|2021-08-13 14:18:50||952.4||952.4||952.4||952.4|0
1628864340000|2021-08-13 14:19:00|952.6||952.8||952.8||952.6||500
1628864360000|2021-08-13 14:19:20||952.6||952.4||952.6||952.4|0
1628864380000|2021-08-13 14:19:40|952.6|952.6|952.8|952.4|952.8|952.6|952.6|952.4|3000
1628864420000|2021-08-13 14:20:20|952.6|952.2|952.6|952.2|952.8|952.4|952.4|952|5272
1628864470000|2021-08-13 14:21:10|952.4|952|952.2|952|952.6|952|952.2|952|2220
1628864480000|2021-08-13 14:21:20|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|1252
1628864490000|2021-08-13 14:21:30|952.4|952|952.2|952|952.4|952|952.2|952|1000
1628864500000|2021-08-13 14:21:40|952|951.8|952.2|951.8|952.2|951.8|952|951.8|659
1628864510000|2021-08-13 14:21:50||952||951.8||952||951.8|0
1628864520000|2021-08-13 14:22:00|952|952|952.6|952.2|952.6|952.4|952|952|1158
1628864530000|2021-08-13 14:22:10|952.4|952|952.4|952|952.4|952|952.4|952|0
1628864560000|2021-08-13 14:22:40||952.2||952||952.2||952|0
1628864580000|2021-08-13 14:23:00|952.2||952.2||952.2||952.2||963
1628864600000|2021-08-13 14:23:20|952|951.8|952|951.8|952|951.8|952|951.8|7262
1628864610000|2021-08-13 14:23:30|952.2|952|952.2|952|952.2|952|952.2|951.8|4068
1628864620000|2021-08-13 14:23:40|952.4|952.2|952.4|952|952.4|952.2|952.4|952|2337
1628864630000|2021-08-13 14:23:50|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952|0
1628864680000|2021-08-13 14:24:40|952.4|952|952|951.8|952.4|952|952|951.8|9047
1628864690000|2021-08-13 14:24:50|||||||||8127
1628864700000|2021-08-13 14:25:00|951.8|951.6|951.8|951.4|952|951.6|951.8|951.4|3679
1628864710000|2021-08-13 14:25:10|951.6||951.6||951.6||951.6||959
1628864720000|2021-08-13 14:25:20|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951|2858
1628864730000|2021-08-13 14:25:30|951.4|951|951.4|951.2|951.4|951.2|951.4|951|0
1628864740000|2021-08-13 14:25:40|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|886
1628864760000|2021-08-13 14:26:00|951.4|951.2|951.4|951|951.4|951.2|951.4|951|1231
1628864770000|2021-08-13 14:26:10||951.2||951||951.2||951|400
1628864800000|2021-08-13 14:26:40|951.2|951.2|951.4|951|951.4|951.2|951.2|951|23
1628864830000|2021-08-13 14:27:10|951.6|951.2|951.8|951.4|951.8|951.6|951.6|951|8642
1628864840000|2021-08-13 14:27:20|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|0
1628864860000|2021-08-13 14:27:40|951.8|951.4|952.2|951.8|952.2|952|951.8|951.2|5529
1628864890000|2021-08-13 14:28:10|952.4|952|952.6|952.2|952.6|952.2|952.4|952|1053
1628864900000|2021-08-13 14:28:20|952.4|952|952.4|952.2|952.4|952.2|952.4|952|0
1628864910000|2021-08-13 14:28:30|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|1000
1628864950000|2021-08-13 14:29:10|952.4|952.4|952.6|952.2|952.6|952.4|952.4|952.2|3675
1628864970000|2021-08-13 14:29:30|952.4|952|952.4|952.2|952.6|952.2|952.2|952|5718
1628864980000|2021-08-13 14:29:40|952.6||952.6||952.6||952.6||987
1628865000000|2021-08-13 14:30:00|952.4|952|952.2|952|952.6|952|952|951.8|7662
1628865010000|2021-08-13 14:30:10|952.4|951.8|952.4|952|952.6|952.2|952.4|951.8|47
1628865040000|2021-08-13 14:30:40|952.2|951.8|952|951.8|952.2|951.8|952|951.8|8398
1628865050000|2021-08-13 14:30:50|952.2|952|952.2|951.8|952.4|952|952.2|951.8|2252
1628865080000|2021-08-13 14:31:20|952.4|952|952.4|952.2|952.4|952.2|952.4|951.8|2629
1628865100000|2021-08-13 14:31:40|952.2|952|952.4|952|952.4|952.2|952.2|952|3189
1628865120000|2021-08-13 14:32:00|952.6|952.2|952.6|952.4|952.8|952.4|952.6|952.2|1557
1628865130000|2021-08-13 14:32:10|952.8|952.6|953|952.6|953|952.8|952.8|952.6|3891
1628865140000|2021-08-13 14:32:20|953.2|952.8|953|952.6|953.2|952.8|953|952.6|0
1628865170000|2021-08-13 14:32:50|||||||||1000
1628865180000|2021-08-13 14:33:00|952.8|952.4|952.8|952.4|953|952.4|952.6|952.4|683
1628865190000|2021-08-13 14:33:10||952.6||952.4||952.6||952.4|0
1628865200000|2021-08-13 14:33:20|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|0
1628865230000|2021-08-13 14:33:50||952.4||952.4||952.4||952.4|82
1628865240000|2021-08-13 14:34:00|952.8|952.6|952.8|952.4|953|952.6|952.6|952.4|1066
1628865250000|2021-08-13 14:34:10|953|952.6|953|952.6|953|952.6|953|952.6|0
1628865290000|2021-08-13 14:34:50|952.8|952.4|952.8|952.4|952.8|952.4|952.6|952.4|2627
1628865300000|2021-08-13 14:35:00|952.6||952.8||952.8||952.6||178
1628865310000|2021-08-13 14:35:10|952.6|952.2|952.4|952|952.8|952.2|952.2|952|8423
1628865320000|2021-08-13 14:35:20|952.2|951.8|952|951.8|952.2|951.8|952|951.8|6536
1628865350000|2021-08-13 14:35:50|952.2|952|952.2|951.8|952.2|952|952.2|951.8|1712
1628865370000|2021-08-13 14:36:10|952.4|952|952.4|952|952.4|952.2|952.2|951.8|11229
1628865390000|2021-08-13 14:36:30||952.2||952.2||952.2||952.2|0
1628865400000|2021-08-13 14:36:40|952.6|952.4|952.6|952.2|952.6|952.4|952.4|952.2|7418
1628865410000|2021-08-13 14:36:50|952.4|952|952.2|952|952.6|952|952.2|952|1160
1628865420000|2021-08-13 14:37:00|952|951.8|952.2|951.8|952.2|951.8|952|951.8|1560
1628865440000|2021-08-13 14:37:20|952|951.6|952|951.6|952|951.6|951.8|951.6|7667
1628865460000|2021-08-13 14:37:40||951.8||951.6||951.8||951.6|8206
1628865480000|2021-08-13 14:38:00|952.2|951.8|952.2|951.8|952.2|952|952.2|951.8|580
1628865490000|2021-08-13 14:38:10|952|951.6|952|951.6|952|951.6|952|951.6|0
1628865500000|2021-08-13 14:38:20|952.2|951.8|952.2|951.8|952.2|952|952.2|951.8|528
1628865540000|2021-08-13 14:39:00|952.4|952|952.4|952|952.4|952.2|952.4|952|5297
1628865550000|2021-08-13 14:39:10|952.2|951.8|952.4|952|952.4|952|952.2|951.8|0
1628865560000|2021-08-13 14:39:20|952.2|951.8|952|951.8|952.2|952|952|951.8|0
1628865570000|2021-08-13 14:39:30|951.8|951.6|952|951.6|952|951.8|951.8|951.6|2895
1628865580000|2021-08-13 14:39:40|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|5937
1628865590000|2021-08-13 14:39:50|952|951.6|952|951.8|952|951.8|951.8|951.6|10
1628865610000|2021-08-13 14:40:10|952.2|952|952.2|951.8|952.2|952|952.2|951.8|597
1628865650000|2021-08-13 14:40:50|952|951.6|952|951.6|952|951.6|951.8|951.6|3643
1628865660000|2021-08-13 14:41:00|951.8||951.8||952||951.8||0
1628865670000|2021-08-13 14:41:10|952|951.8|952.2|952|952.2|952|952|951.8|1981
1628865680000|2021-08-13 14:41:20|952|951.8|952|951.6|952|951.8|952|951.6|1121
1628865690000|2021-08-13 14:41:30|||||||||57
1628865700000|2021-08-13 14:41:40|952.2|951.8|952.2|951.8|952.2|952|952.2|951.8|2516
1628865710000|2021-08-13 14:41:50|952|951.6|952.2|951.8|952.2|951.8|952|951.6|0
1628865720000|2021-08-13 14:42:00|952|951.6|952.2|951.8|952.2|951.8|952|951.6|1608
1628865730000|2021-08-13 14:42:10|952.4|952|952.2|951.8|952.4|952.2|952|951.8|4854
1628865740000|2021-08-13 14:42:20|952|951.6|952|951.8|952|951.8|952|951.6|0
1628865750000|2021-08-13 14:42:30|952.2||952.2||952.2||952.2||0
1628865760000|2021-08-13 14:42:40|952||952||952||952||0
1628865770000|2021-08-13 14:42:50|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|216
1628865780000|2021-08-13 14:43:00|952|951.8|952|951.6|952|951.8|952|951.6|2696
1628865820000|2021-08-13 14:43:40|951.8||951.8||951.8||951.8||836
1628865830000|2021-08-13 14:43:50|951.6|951.4|951.6|951.4|951.8|951.6|951.6|951.4|2428
1628865840000|2021-08-13 14:44:00|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951|1500
1628865850000|2021-08-13 14:44:10||951||951||951||951|0
1628865890000|2021-08-13 14:44:50||951.2||951||951.2||951|0
1628865910000|2021-08-13 14:45:10|951.6|951.2|951.8|951.4|951.8|951.6|951.4|951.2|4431
1628865920000|2021-08-13 14:45:20|952|951.6|952|951.6|952|951.8|952|951.4|553
1628865950000|2021-08-13 14:45:50|951.8||952||952||951.8||0
1628865960000|2021-08-13 14:46:00|952.2|951.8|952.2|952|952.2|952|952.2|951.6|7324
1628865970000|2021-08-13 14:46:10|952.4|951.8|952.2|951.8|952.4|952.2|952.2|951.8|653
1628866030000|2021-08-13 14:47:10|||||||||100
1628866040000|2021-08-13 14:47:20|||||||||20
1628866110000|2021-08-13 14:48:30|952|951.6|952|951.6|952.2|951.8|951.8|951.6|6863
1628866140000|2021-08-13 14:49:00|952.2|951.8|952.4|952|952.4|952.2|952|951.8|5453
1628866160000|2021-08-13 14:49:20|952.2|951.8|952.4|952|952.4|952|952.2|951.8|0
1628866170000|2021-08-13 14:49:30|||||||||1800
1628866180000|2021-08-13 14:49:40|952.2||952.4||952.4||952.2||0
1628866240000|2021-08-13 14:50:40|952.6|952.2|952.8|952.4|952.8|952.6|952.6|952|9808
1628866260000|2021-08-13 14:51:00|952.6||952.8||952.8||952.6||0
1628866270000|2021-08-13 14:51:10||952.6||952.4||952.6||952.4|2419
1628866290000|2021-08-13 14:51:30||952.6||952.6||952.6||952.4|398
1628866300000|2021-08-13 14:51:40||952.4||952.4||952.4||952.4|458
1628866320000|2021-08-13 14:52:00|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|2165
1628866330000|2021-08-13 14:52:10||952.4||952.2||952.4||952.2|0
1628866380000|2021-08-13 14:53:00|952.8|952.4|953|952.6|953|952.8|952.8|952.2|5914
1628866410000|2021-08-13 14:53:30|952.8|952.4|953|952.6|953|952.6|952.8|952.4|0
1628866420000|2021-08-13 14:53:40|||||||||52
1628866440000|2021-08-13 14:54:00||952.8||952.8||952.8||952.8|0
1628866450000|2021-08-13 14:54:10|953.2|953|953.2|952.8|953.2|953|953|952.8|1849
1628866460000|2021-08-13 14:54:20|953||953||953||953||0
1628866470000|2021-08-13 14:54:30|952.8|952.6|952.8|952.6|953|952.6|952.8|952.6|555
1628866500000|2021-08-13 14:55:00|952.6|952.4|952.8|952.4|952.8|952.6|952.6|952.4|4917
1628866510000|2021-08-13 14:55:10|952.6||952.8||952.8||952.6||0
1628866520000|2021-08-13 14:55:20||952.6||952.4||952.6||952.4|0
1628866550000|2021-08-13 14:55:50||952.6||952.6||952.6||952.6|0
1628866560000|2021-08-13 14:56:00|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|2190
1628866580000|2021-08-13 14:56:20|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|3945
1628866600000|2021-08-13 14:56:40|||||||||367
1628866620000|2021-08-13 14:57:00|||||||||167
1628866630000|2021-08-13 14:57:10|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|5070
1628866640000|2021-08-13 14:57:20|952.4|952.2|952.4|952.2|952.6|952.2|952.4|952.2|2962
1628866650000|2021-08-13 14:57:30|952.2|952|952.2|952|952.2|952|952.2|952|10114
1628866660000|2021-08-13 14:57:40||951.8||951.8||951.8||951.8|5719
1628866680000|2021-08-13 14:58:00|952||952||952||952||2397
1628866690000|2021-08-13 14:58:10||951.6||951.6||951.6||951.6|3479
1628866710000|2021-08-13 14:58:30|951.8|951.8|952|951.6|952|951.8|951.8|951.6|571
1628866720000|2021-08-13 14:58:40||951.8||951.6||951.8||951.6|1017
1628866760000|2021-08-13 14:59:20|951.8|951.8|952|951.6|952.2|952|951.8|951.6|6058
1628866770000|2021-08-13 14:59:30|951.8||951.8||952||951.8||0
1628866790000|2021-08-13 14:59:50|952||952||952||952||2437
1628866800000|2021-08-13 15:00:00|951.8||952||952||951.8||2558
1628866820000|2021-08-13 15:00:20|951.8|951.8|951.8|951.4|951.8|951.8|951.8|951.4|6903
1628866840000|2021-08-13 15:00:40|951.6||951.8||951.8||951.6||0
1628866860000|2021-08-13 15:01:00|952|951.6|952|951.8|952.2|951.8|952|951.6|40165
1628866870000|2021-08-13 15:01:10|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|2421
1628866880000|2021-08-13 15:01:20|952|951.8|952|951.6|952|951.8|952|951.6|742
1628866890000|2021-08-13 15:01:30||951.8||951.6||951.8||951.6|0
1628866900000|2021-08-13 15:01:40|951.8||951.8||951.8||951.8||0
1628866920000|2021-08-13 15:02:00|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.4|4259
1628866950000|2021-08-13 15:02:30|952|951.6|952|951.6|952|951.8|952|951.6|2586
1628866960000|2021-08-13 15:02:40||951.8||951.8||951.8||951.8|0
1628866970000|2021-08-13 15:02:50||951.6||951.6||951.6||951.6|0
1628866990000|2021-08-13 15:03:10||951.8||951.8||951.8||951.8|521
1628867000000|2021-08-13 15:03:20|||||||||1130
1628867010000|2021-08-13 15:03:30|||||||||34
1628867020000|2021-08-13 15:03:40|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|1272
1628867060000|2021-08-13 15:04:20|952|951.8|952|951.6|952|951.8|952|951.6|3639
1628867070000|2021-08-13 15:04:30||951.8||951.8||951.8||951.8|1320
1628867080000|2021-08-13 15:04:40|||||||||1359
1628867090000|2021-08-13 15:04:50|||||||||115
1628867100000|2021-08-13 15:05:00|952.2|952|952.2|951.8|952.2|952|952.2|951.8|91
1628867110000|2021-08-13 15:05:10||952||952||952||952|0
1628867120000|2021-08-13 15:05:20|952.4|952.2|952.8|952.4|952.8|952.6|952.4|952|2284
1628867130000|2021-08-13 15:05:30|953|952.6|952.8|952.4|953|952.8|952.8|952.4|4454
1628867140000|2021-08-13 15:05:40|952.6|952.6|952.6|952.4|952.8|952.6|952.6|952.4|230
1628867150000|2021-08-13 15:05:50|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|3791
1628867160000|2021-08-13 15:06:00|952.8|952.4|952.8|952.6|952.8|952.6|952.8|952.4|643
1628867180000|2021-08-13 15:06:20|953|952.4|953|952.6|953|952.8|953|952.4|7444
1628867190000|2021-08-13 15:06:30||952.8||952.8||952.8||952.8|1927
1628867200000|2021-08-13 15:06:40|||||||||1000
1628867210000|2021-08-13 15:06:50|952.8|952.6|953|952.8|953|952.8|952.8|952.6|5589
1628867220000|2021-08-13 15:07:00||952.6||952.6||952.6||952.6|0
1628867230000|2021-08-13 15:07:10||952.8||952.6||952.8||952.6|0
1628867240000|2021-08-13 15:07:20||952.8||952.8||952.8||952.6|1668
1628867270000|2021-08-13 15:07:50|952.8|952.6|953|952.8|953|952.8|952.8|952.6|6248
1628867280000|2021-08-13 15:08:00|||||||||1199
1628867300000|2021-08-13 15:08:20|953.2|953|953.2|953|953.2|953|953.2|953|4816
1628867340000|2021-08-13 15:09:00|||||||||246
1628867350000|2021-08-13 15:09:10|953|952.8|953|952.8|953|952.8|953|952.8|12059
1628867360000|2021-08-13 15:09:20|952.8|952.6|953|952.6|953|952.6|952.8|952.6|1913
1628867370000|2021-08-13 15:09:30|952.8||952.8||952.8||952.8||915
1628867380000|2021-08-13 15:09:40|||||||||425
1628867390000|2021-08-13 15:09:50|||||||||52
1628867430000|2021-08-13 15:10:30|953|952.8|953|952.8|953|952.8|953|952.8|1488
1628867490000|2021-08-13 15:11:30|||||||||120
1628867510000|2021-08-13 15:11:50|953.2|953|953.4|953.2|953.8|953.6|953|952.8|26170
1628867520000|2021-08-13 15:12:00|||||||||4110
1628867530000|2021-08-13 15:12:10|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|301
1628867550000|2021-08-13 15:12:30|953.4|953|953.2|952.8|953.6|953|953|952.8|18218
1628867560000|2021-08-13 15:12:40||953||953||953||953|0
1628867580000|2021-08-13 15:13:00|953.4|953.2|953.4|953.2|953.6|953.4|953.4|953.2|8724
1628867600000|2021-08-13 15:13:20|953.6|953.4|953.6|953.2|953.6|953.4|953.4|953.2|1045
1628867610000|2021-08-13 15:13:30|953.4|953.4|953.6|953.2|953.6|953.4|953.4|953.2|1248
1628867620000|2021-08-13 15:13:40||953.4||953.4||953.4||953.4|0
1628867630000|2021-08-13 15:13:50|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|905
1628867660000|2021-08-13 15:14:20||953.4||953.4||953.4||953.4|0
1628867670000|2021-08-13 15:14:30|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|1856
1628867700000|2021-08-13 15:15:00|953.4|952.8|953.2|952.8|953.6|952.8|953.2|952.8|23620
1628867710000|2021-08-13 15:15:10|953|953|953.2|952.8|953.2|953|953|952.8|26
1628867750000|2021-08-13 15:15:50|953|953|953|952.8|953|953|952.8|952.6|7563
1628867760000|2021-08-13 15:16:00|953.2|953|953|952.6|953.2|953|953|952.6|11866
1628867770000|2021-08-13 15:16:10|952.8|952.8|953|952.6|953|952.8|952.8|952.6|229
1628867790000|2021-08-13 15:16:30|952.8|952.8|952.8|952.6|953|952.8|952.8|952.6|5792
1628867800000|2021-08-13 15:16:40|||||||||861
1628867810000|2021-08-13 15:16:50|||||||||20
1628867820000|2021-08-13 15:17:00||952.4||952.6||952.6||952.4|5414
1628867840000|2021-08-13 15:17:20|953|952.8|952.8|952.6|953|952.8|952.8|952.6|4347
1628867850000|2021-08-13 15:17:30|953|952.8|952.8|952.6|953|952.8|952.8|952.6|1250
1628867860000|2021-08-13 15:17:40|953|952.4|953|952.6|953|952.8|952.8|952.4|4139
1628867880000|2021-08-13 15:18:00|952.8||952.8||952.8||952.8||0
1628867890000|2021-08-13 15:18:10|||||||||44
1628867900000|2021-08-13 15:18:20|||||||||659
1628867910000|2021-08-13 15:18:30|||||||||800
1628867920000|2021-08-13 15:18:40|||||||||1462
1628867930000|2021-08-13 15:18:50|953|952.8|953.2|953|953.2|953|952.8|952.6|12046
1628867940000|2021-08-13 15:19:00|953|952.8|953.2|953|953.2|953|953|952.8|424
1628867950000|2021-08-13 15:19:10|953|952.8|953|952.8|953.2|952.8|953|952.8|2084
1628867960000|2021-08-13 15:19:20|||||||||2
1628867970000|2021-08-13 15:19:30|||||||||254
1628867980000|2021-08-13 15:19:40|953.2|953|953.2|952.8|953.2|953|953.2|952.8|2690
1628867990000|2021-08-13 15:19:50|||||||||186
1629097270000|2021-08-16 07:01:10|947|945.4|945.6|944.6|947|945.4|945.6|944.4|87547
1629097280000|2021-08-16 07:01:20|945.4|945.2|942.8|941.8|945.6|945.2|942.4|941|80977
1629097290000|2021-08-16 07:01:30|942.6|941.6|941.4|940.4|942.6|941.6|941|940.2|8216
1629097300000|2021-08-16 07:01:40|941.2|940.6|941.4|940.6|941.8|940.8|941.2|940.6|450
1629097310000|2021-08-16 07:01:50|941.8|940.8|941.8|940.8|941.8|941.2|941.6|940.4|14
1629097320000|2021-08-16 07:02:00|941.6|941|941.2|940.4|941.8|941|941.2|940.4|5849
1629097330000|2021-08-16 07:02:10|941.4|940.2|941.8|941|942|941.8|941.4|940.2|10000
1629097340000|2021-08-16 07:02:20|942|940.6|940.4|939.6|942|940.8|940.4|939.4|55445
1629097350000|2021-08-16 07:02:30|940.6|939.8|941.2|940|941.2|940.2|940.4|939.6|4274
1629097360000|2021-08-16 07:02:40|941.4|940.2|943|941.8|943|941.8|941.4|940|7350
1629097370000|2021-08-16 07:02:50|942.8|942|942.6|941.6|943|942.2|942|940.8|6
1629097380000|2021-08-16 07:03:00|942.4|941.4|941.2|940.2|942.4|941.4|941.2|940.2|0
1629097390000|2021-08-16 07:03:10||940||940||940||940|0
1629097400000|2021-08-16 07:03:20|941.4|940.2|941.4|940.4|941.4|940.6|941.4|940.2|1355
1629097430000|2021-08-16 07:03:50|941.2||941.4||941.4||941.2||0
1629097440000|2021-08-16 07:04:00|941.2|940.2|941.2|940|941.2|940.4|940.8|940|5485
1629097450000|2021-08-16 07:04:10|941|939.8|940.2|939.2|941|939.8|940|939|596
1629097460000|2021-08-16 07:04:20|940||940||940||940||0
1629097470000|2021-08-16 07:04:30|||||||||696
1629097480000|2021-08-16 07:04:40|939.8|939|939.6|939|939.8|939|939.6|939|202
1629097490000|2021-08-16 07:04:50|939.8|939.2|940.8|940|941.4|940.2|939.8|939.2|34762
1629097510000|2021-08-16 07:05:10||940.2||940.2||940.2||940.2|626
1629097520000|2021-08-16 07:05:20|941|940.4|941|940.2|941|940.4|940.8|940.2|5150
1629097530000|2021-08-16 07:05:30|940.8|940.4|940.8|940.2|941|940.6|940.6|940.2|1849
1629097580000|2021-08-16 07:06:20|941|940.4|941|940.2|941|940.4|941|940.2|1655
1629097610000|2021-08-16 07:06:50|941.2|940.4|941|940.6|941.2|941|941|940.2|2275
1629097620000|2021-08-16 07:07:00|940.8|940.4|940.8|940.2|941|940.4|940.6|940.2|1894
1629097630000|2021-08-16 07:07:10|941|940.4|941.2|940.6|941.2|940.6|941|940.4|0
1629097650000|2021-08-16 07:07:30|||||||||908
1629097660000|2021-08-16 07:07:40|941.4|940.8|941.4|941|941.4|941|941.2|940.6|1528
1629097700000|2021-08-16 07:08:20|941.2|940.8|939.6|939|941.2|940.8|939.6|939|44864
1629097710000|2021-08-16 07:08:30|939.4|938.8|939.4|938.6|939.4|938.8|939.2|938.6|1259
1629097720000|2021-08-16 07:08:40|939.2|938.8|939.2|938.6|939.4|938.8|939.2|938.6|618
1629097740000|2021-08-16 07:09:00|939|938.4|938.6|938.2|939.2|938.4|938.6|938|5891
1629097760000|2021-08-16 07:09:20|938.4|938|937.8|937.2|938.6|938|937.8|937.2|15239
1629097770000|2021-08-16 07:09:30|938.2|937.4|938.4|938|938.4|938.2|938.2|937.2|33468
1629097780000|2021-08-16 07:09:40|938.2|937.8|937.8|937.2|938.2|937.8|937.8|937.2|30586
1629097790000|2021-08-16 07:09:50|937.6|937|937.6|937|937.6|937|937.4|937|1374
1629097800000|2021-08-16 07:10:00|937.8|937.2|938|937.6|938|937.6|937.6|937.2|7112
1629097810000|2021-08-16 07:10:10|938.2|937.8|938.4|937.8|938.4|938|938|937.8|2694
1629097820000|2021-08-16 07:10:20|938.6|938|938.6|938.2|938.6|938.2|938.6|938|1471
1629097830000|2021-08-16 07:10:30|938.8|938.4|939|938.8|939.4|938.8|938.8|938.4|391
1629097840000|2021-08-16 07:10:40|939.2||939.4||939.4||939.2||1202
1629097850000|2021-08-16 07:10:50|939.2|938.6|938.8|938.2|939.2|938.6|938.8|938.2|1656
1629097860000|2021-08-16 07:11:00|939|938.4|939.4|938.8|939.6|938.8|939|938.4|591
1629097880000|2021-08-16 07:11:20|939.2|939|939.6|939|939.6|939.2|939.2|938.8|2934
1629097900000|2021-08-16 07:11:40|939.4||939.6||939.6||939.4||1500
1629097920000|2021-08-16 07:12:00|939.8|939.2|940.6|940|940.8|940|939.8|939.2|2460
1629097930000|2021-08-16 07:12:10|940.4|939.8|940.2|939.8|940.4|939.8|940.2|939.6|5784
1629097940000|2021-08-16 07:12:20|940|939.6|940|939.4|940|939.6|939.8|939.4|439
1629097950000|2021-08-16 07:12:30|940.2|939.6|939.4|938.8|940.2|939.6|939.4|938.6|697
1629097960000|2021-08-16 07:12:40|939.2||939.4||939.4||939.2||58
1629097980000|2021-08-16 07:13:00|939.2|938.6|938.8|938.2|939.2|938.6|938.8|938.2|328
1629098000000|2021-08-16 07:13:20|939|938.4|939.4|939.2|939.4|939.2|939|938.4|6471
1629098010000|2021-08-16 07:13:30||939||939||939||939|666
1629098020000|2021-08-16 07:13:40|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|291
1629098030000|2021-08-16 07:13:50|939.8|939.4|940|939.4|940.2|939.6|939.8|939.4|429
1629098040000|2021-08-16 07:14:00|939.8|939.6|940|939.4|940|939.6|939.8|939.4|372
1629098050000|2021-08-16 07:14:10|939.8|939.2|939.6|939|939.8|939.2|939.6|939|3947
1629098060000|2021-08-16 07:14:20|939.8|939.2|939.8|939.2|940|939.4|939.6|939|691
1629098070000|2021-08-16 07:14:30||939.4||939.2||939.4||939|0
1629098080000|2021-08-16 07:14:40||939||939||939.2||939|0
1629098090000|2021-08-16 07:14:50||939.2||939.4||939.4||939.2|335
1629098120000|2021-08-16 07:15:20|940|939.6|940.2|939.6|940.2|939.6|940|939.6|5407
1629098130000|2021-08-16 07:15:30|940|939.4|940.2|939.8|940.2|939.8|939.8|939.4|2243
1629098140000|2021-08-16 07:15:40|940|939.6|939.4|939|940.2|939.6|939.4|939|20430
1629098150000|2021-08-16 07:15:50|939.2|939.2|939.4|939|939.4|939.2|939.2|939|0
1629098160000|2021-08-16 07:16:00|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939|5567
1629098170000|2021-08-16 07:16:10|939.8|939|939.8|939.4|939.8|939.4|939.8|939|2028
1629098180000|2021-08-16 07:16:20|939.6|939.2|939.6|939|939.8|939.4|939.6|939|1085
1629098190000|2021-08-16 07:16:30|939.4|939.2|939.8|939.2|939.8|939.2|939.4|939|1121
1629098200000|2021-08-16 07:16:40|939.6|939.4|939.8|939.6|939.8|939.6|939.6|939.4|3615
1629098210000|2021-08-16 07:16:50|940|939.8|940.2|939.8|940.4|939.8|940|939.6|2486
1629098250000|2021-08-16 07:17:30|940.4|940|940.6|940.2|940.6|940.2|940.2|939.8|3907
1629098260000|2021-08-16 07:17:40|940.8|940.4|941.4|941|941.4|941.2|940.6|940.2|18142
1629098270000|2021-08-16 07:17:50|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941|5510
1629098280000|2021-08-16 07:18:00|941.8|941.6|942.4|942|942.4|942.2|941.8|941.4|5015
1629098290000|2021-08-16 07:18:10|942.6|942.2|943|942.4|943|942.4|942.6|942.2|2130
1629098300000|2021-08-16 07:18:20|942.8||942.8||942.8||942.8||0
1629098310000|2021-08-16 07:18:30|942.6|942.2|942.8|942.2|943|942.4|942.2|942|13112
1629098320000|2021-08-16 07:18:40|942.6||942.6||942.6||942.6||0
1629098330000|2021-08-16 07:18:50|942.8||942.8||942.8||942.8||0
1629098340000|2021-08-16 07:19:00|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.2|0
1629098350000|2021-08-16 07:19:10|943|942.6|943.2|942.8|943.6|943|943|942.4|2633
1629098370000|2021-08-16 07:19:30|943|942.6|942.6|942.4|943.2|942.6|942.6|942.4|6870
1629098380000|2021-08-16 07:19:40||942.2||942||942.2||942|750
1629098390000|2021-08-16 07:19:50|942.4|942.2|942.6|942|942.6|942.2|942.4|942|2130
1629098400000|2021-08-16 07:20:00|942.8|942.2|943.4|943|943.6|943|942.8|942.2|10216
1629098410000|2021-08-16 07:20:10|943.2|942.8|943.6|943|943.6|943|943.2|942.6|29
1629098420000|2021-08-16 07:20:20|943.4|943.2|943.6|943.2|943.8|943.2|943.4|943|299
1629098430000|2021-08-16 07:20:30|943.4||943.6||943.6||943.4||0
1629098450000|2021-08-16 07:20:50|943.8|943.4|943.8|943.6|943.8|943.6|943.8|943.4|2470
1629098470000|2021-08-16 07:21:10|944|943.8|944.2|943.8|944.2|944|944|943.8|399
1629098480000|2021-08-16 07:21:20|944.4|944|944.6|944.2|945|944.6|944.4|943.8|4785
1629098490000|2021-08-16 07:21:30|944.4|944|944.4|943.8|944.4|944|944.4|943.8|2682
1629098510000|2021-08-16 07:21:50||944||943.8||944||943.8|0
1629098520000|2021-08-16 07:22:00|944.2|944|944.2|943.8|944.2|944|944.2|943.8|2025
1629098530000|2021-08-16 07:22:10|944|943.6|943.4|943|944.2|943.6|943.4|943|10421
1629098540000|2021-08-16 07:22:20|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|369
1629098550000|2021-08-16 07:22:30|943.4|943|943.4|943|943.6|943|943.4|943|0
1629098560000|2021-08-16 07:22:40|||||||||1040
1629098570000|2021-08-16 07:22:50|943.2|942.8|943|942.4|943.4|942.8|943|942.2|2860
1629098580000|2021-08-16 07:23:00|942.8|942|943|942.6|943|942.6|942.6|942|2354
1629098600000|2021-08-16 07:23:20|942.8|942.4|942.6|942.2|943|942.4|942.6|942|4780
1629098610000|2021-08-16 07:23:30||942.4||942.2||942.4||942|300
1629098620000|2021-08-16 07:23:40|942.8|942|942.8|942.2|943|942.4|942.8|942|2612
1629098630000|2021-08-16 07:23:50|942.6|942|942.6|942.2|942.8|942.4|942.2|942|1192
1629098640000|2021-08-16 07:24:00|942.4||942.4||942.4||942.4||0
1629098650000|2021-08-16 07:24:10|942.6|942|943.4|943|943.4|943|942.6|942|7904
1629098660000|2021-08-16 07:24:20|943.2|943.2|943.4|943|943.4|943.2|943.2|943|1131
1629098670000|2021-08-16 07:24:30|943.6|943.2|943.8|943.2|944|943.4|943.6|942.8|4604
1629098680000|2021-08-16 07:24:40|943.6|943|943.4|943|943.8|943.2|943.2|943|0
1629098690000|2021-08-16 07:24:50|943.6|943.2|943.4|943|943.6|943.2|943.4|943|0
1629098700000|2021-08-16 07:25:00|943.6|943.2|943.6|943|943.6|943.2|943.6|943|0
1629098710000|2021-08-16 07:25:10|943.8|943.2|943.4|943|943.8|943.2|943.2|943|3973
1629098730000|2021-08-16 07:25:30||943.2||943||943.2||943|0
1629098750000|2021-08-16 07:25:50|943.2|942.8|943.2|943|943.4|943.2|942.8|942.6|8840
1629098770000|2021-08-16 07:26:10||942.8||942.8||942.8||942.8|71
1629098780000|2021-08-16 07:26:20|943|942.6|942.8|942.4|943.2|942.6|942.8|942.4|4519
1629098790000|2021-08-16 07:26:30|943|942.6|942.6|942.2|943|942.6|942.6|942.2|5574
1629098800000|2021-08-16 07:26:40|942.8|942.4|942.8|942.4|942.8|942.6|942.8|942.2|3089
1629098810000|2021-08-16 07:26:50||942.6||942.6||942.6||942.6|0
1629098820000|2021-08-16 07:27:00|943|942.8|943.2|942.6|943.2|942.8|943|942.6|1305
1629098830000|2021-08-16 07:27:10||942.8||942.8||942.8||942.6|0
1629098840000|2021-08-16 07:27:20|943|942.6|943|942.6|943|942.6|943|942.6|19
1629098860000|2021-08-16 07:27:40||942.8||942.6||942.8||942.6|404
1629098870000|2021-08-16 07:27:50|943.2|942.8|943.4|943|943.4|943|943.2|942.6|1603
1629098880000|2021-08-16 07:28:00||942.8||943||943||942.8|0
1629098890000|2021-08-16 07:28:10|943.6|942.8|944|943.6|944|943.6|943.6|942.8|2772
1629098900000|2021-08-16 07:28:20|944.2|943.8|944.2|944|944.2|944|944|943.8|0
1629098910000|2021-08-16 07:28:30||943.8||944||944||943.8|0
1629098920000|2021-08-16 07:28:40|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|786
1629098940000|2021-08-16 07:29:00|944.2|944|944|943.6|944.2|944|944|943.6|6354
1629098950000|2021-08-16 07:29:10||943.8||943.6||943.8||943.6|0
1629098970000|2021-08-16 07:29:30|943.8|943.4|943.6|943.2|944|943.4|943.4|943.2|1360
1629098980000|2021-08-16 07:29:40|943.8|943.4|944.2|943.8|944.4|944|943.8|943.2|3127
1629098990000|2021-08-16 07:29:50|944.4||944.2||944.4||944.2||0
1629099000000|2021-08-16 07:30:00|944|944|944.4|944.2|944.4|944.2|944|943.8|1463
1629099010000|2021-08-16 07:30:10|944.6|944.4|944.4|944.2|944.6|944.4|944.4|944.2|1054
1629099030000|2021-08-16 07:30:30|944.2|944|944.2|944|944.2|944|944.2|944|155
1629099040000|2021-08-16 07:30:40|944.4|944.2|944.8|944.4|944.8|944.4|944.4|944.2|2576
1629099050000|2021-08-16 07:30:50|945|944.2|945|944.6|945|944.6|945|944.2|87
1629099060000|2021-08-16 07:31:00|945.2|944.8|945.2|944.8|945.6|945.2|945.2|944.6|5331
1629099070000|2021-08-16 07:31:10|945|945|945.2|945|945.2|945|945|945|0
1629099080000|2021-08-16 07:31:20|945.4|945.2|945.2|945|945.4|945.2|944.8|944.4|24479
1629099090000|2021-08-16 07:31:30|945.4|944.8|945.2|944.6|945.6|945.2|945|944.6|17727
1629099100000|2021-08-16 07:31:40|945||945||945||945||0
1629099110000|2021-08-16 07:31:50|944.8|944.4|944.8|944.4|945|944.6|944.6|944.2|18325
1629099120000|2021-08-16 07:32:00|944.6|944.6|944.8|944.2|944.8|944.6|944.2|944|16684
1629099130000|2021-08-16 07:32:10|944.6|944|944.6|944.2|944.6|944.2|944.4|944|3494
1629099140000|2021-08-16 07:32:20|944.4|944|943.8|943.4|944.6|944|943.8|943.2|19112
1629099160000|2021-08-16 07:32:40|943.6|943.2|943.8|943.4|943.8|943.6|943.4|943.2|7268
1629099200000|2021-08-16 07:33:20|944|943.6|944.2|943.6|944.2|943.8|944|943.4|4014
1629099210000|2021-08-16 07:33:30|944|943.4|944|943.4|944|943.4|944|943.4|0
1629099230000|2021-08-16 07:33:50|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1629099240000|2021-08-16 07:34:00|944|943.4|944|943.4|944|943.4|944|943.4|0
1629099250000|2021-08-16 07:34:10|944.2|943.6|944.2|943.6|944.2|943.6|944|943.4|850
1629099260000|2021-08-16 07:34:20|944|943.4|944.6|944|944.6|944|944|943.4|527
1629099270000|2021-08-16 07:34:30|944.4|943.8|943.6|943|944.4|943.8|943.4|943|1747
1629099280000|2021-08-16 07:34:40|943.4|942.8|943.2|942.6|943.8|943|943|942.4|869
1629099290000|2021-08-16 07:34:50|943|942.4|943|942.4|943.2|942.6|943|942.4|0
1629099300000|2021-08-16 07:35:00|943.2|942.6|943.2|942.6|943.2|942.6|942.8|942.4|0
1629099310000|2021-08-16 07:35:10|943|942.4|942.8|942.4|943|942.6|942.8|942.4|1174
1629099320000|2021-08-16 07:35:20|943|942.6|942.8|942.2|943|942.6|942.8|942.2|1121
1629099330000|2021-08-16 07:35:30|943|942.6|943.2|942.8|943.2|942.8|943|942.6|519
1629099340000|2021-08-16 07:35:40|943|942.4|943|942.4|943|942.4|943|942.4|0
1629099350000|2021-08-16 07:35:50|943.2|942.6|943|942.4|943.2|942.6|943|942.4|0
1629099360000|2021-08-16 07:36:00|943.2|942.6|943.8|943.2|943.8|943.2|943.2|942.6|2295
1629099370000|2021-08-16 07:36:10|943.6|943|943.4|943|943.6|943.2|943.4|943|0
1629099380000|2021-08-16 07:36:20|943|942.4|943.2|942.6|943.2|942.6|942.8|942.4|121
1629099390000|2021-08-16 07:36:30|942.8|942.4|943|942.4|943.2|942.6|942.8|942.4|0
1629099400000|2021-08-16 07:36:40|943.2|942.6|942.8|942.4|943.2|942.6|942.8|942.4|0
1629099410000|2021-08-16 07:36:50|943|942.6|943|942.4|943.2|942.6|943|942.4|0
1629099420000|2021-08-16 07:37:00|943.2|942.6|943.8|943.2|943.8|943.2|943.2|942.6|1
1629099430000|2021-08-16 07:37:10|943.6|943|943.8|943.2|943.8|943.2|943.6|943|0
1629099440000|2021-08-16 07:37:20|943.6|943|943.8|943.4|943.8|943.4|943.6|943|0
1629099450000|2021-08-16 07:37:30|944|943.6|943.8|943|944|943.6|943.4|942.8|1346
1629099460000|2021-08-16 07:37:40|943.6|942.8|943.6|943|943.6|943|943.4|942.8|0
1629099470000|2021-08-16 07:37:50|944|943.2|944|943.2|944|943.2|943.6|943|500
1629099480000|2021-08-16 07:38:00|944.2|943.8|944.2|943.6|944.2|943.8|944|943.4|4623
1629099490000|2021-08-16 07:38:10|944|943.4|944.4|944|944.4|944|944|943.4|485
1629099500000|2021-08-16 07:38:20|944.2|943.6|944|943.4|944.2|943.6|944|943.4|225
1629099510000|2021-08-16 07:38:30|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1629099520000|2021-08-16 07:38:40|944|943.4|944.2|943.8|944.4|944|944|943.4|795
1629099540000|2021-08-16 07:39:00|944.4|944|944.6|944|944.6|944|944.2|943.8|165
1629099560000|2021-08-16 07:39:20|944.8|944.2|944.6|943.8|944.8|944.2|944.4|943.8|0
1629099570000|2021-08-16 07:39:30|944.8|944|944.8|944|944.8|944|944.8|943.8|0
1629099580000|2021-08-16 07:39:40|944.6|944.2|944.8|944.2|944.8|944.2|944.6|944|196
1629099590000|2021-08-16 07:39:50|945|944.4|945|944.2|945|944.4|944.8|944.2|0
1629099600000|2021-08-16 07:40:00|944.8|944.4|945|944.2|945|944.4|944.8|944.2|0
1629099610000|2021-08-16 07:40:10|944.6|944|944.6|943.8|944.8|944.2|944.6|943.8|2794
1629099620000|2021-08-16 07:40:20|944.4|944|944.2|943.6|944.6|944|944.2|943.6|36
1629099630000|2021-08-16 07:40:30||943.4||943.4||943.4||943.4|0
1629099640000|2021-08-16 07:40:40|944|943.6|944.4|943.6|944.4|943.6|944|943.6|0
1629099650000|2021-08-16 07:40:50|944.6|944|945|944.4|945|944.4|944.4|943.8|333
1629099660000|2021-08-16 07:41:00|944.8|944.2|945|944.2|945.2|944.4|944.8|944.2|273
1629099670000|2021-08-16 07:41:10|944.8|944.4|944.8|944.2|944.8|944.6|944.8|944.2|0
1629099690000|2021-08-16 07:41:30|945|944.4|945.2|944.8|945.4|945|945|944.4|1084
1629099700000|2021-08-16 07:41:40|945.4|945|945.4|944.8|945.4|945|945.4|944.8|0
1629099720000|2021-08-16 07:42:00|945.2|945|945.2|944.8|945.4|945|945.2|944.8|0
1629099730000|2021-08-16 07:42:10|945|944.4|945|944.6|945.2|944.8|945|944.4|0
1629099740000|2021-08-16 07:42:20|945.2|944.8|945.2|944.8|945.2|944.8|945|944.6|0
1629099750000|2021-08-16 07:42:30|944.8|944.2|945|944.4|945|944.4|944.8|944.2|79
1629099760000|2021-08-16 07:42:40|945.2|944.6|945.2|944.8|945.2|944.8|945.2|944.6|800
1629099770000|2021-08-16 07:42:50|945.4|944.6|945.8|945|945.8|945.2|945.4|944.6|158
1629099780000|2021-08-16 07:43:00|946.2|945.4|946|945.2|946.4|946|946|945.2|996
1629099800000|2021-08-16 07:43:20|946.2|945.4|945.6|945.2|946.2|945.4|945.6|945.2|0
1629099810000|2021-08-16 07:43:30|946.2|945.6|945.8|945.4|946.2|945.6|945.8|945.4|446
1629099820000|2021-08-16 07:43:40|946|945.2|946|945.4|946|945.4|946|945.2|0
1629099830000|2021-08-16 07:43:50|945.8|945.2|946.2|945.4|946.2|945.4|945.8|945.2|2032
1629099840000|2021-08-16 07:44:00|946||946||946||946||0
1629099850000|2021-08-16 07:44:10|946.2|945.6|945.8|945.2|946.2|945.6|945.8|945.2|0
1629099860000|2021-08-16 07:44:20|945.6|945|945.4|944.8|945.6|945|945.4|944.8|1935
1629099870000|2021-08-16 07:44:30|945.8|945.2|945.6|945|945.8|945.2|945.6|945|0
1629099880000|2021-08-16 07:44:40|945.8|944.8|945.4|945|945.8|945|945.4|944.8|0
1629099890000|2021-08-16 07:44:50|945.2|944.8|945.2|944.6|945.2|944.8|945.2|944.6|1030
1629099910000|2021-08-16 07:45:10|945.4|944.8|945.6|945|945.6|945|945.2|944.6|1227
1629099920000|2021-08-16 07:45:20|945.8|945.2|945.8|945|945.8|945.2|945.8|945|902
1629099930000|2021-08-16 07:45:30|946|945.2|946|945.4|946|945.4|945.8|945.2|0
1629099940000|2021-08-16 07:45:40|946.2|945.6|946.2|945.6|946.2|945.6|946|945.4|770
1629099950000|2021-08-16 07:45:50|946.4|945.8|946.4|945.6|946.4|945.8|946.4|945.6|0
1629099960000|2021-08-16 07:46:00|946.2|945.4|946|945.4|946.2|945.4|945.8|945.4|0
1629099970000|2021-08-16 07:46:10|946.2|945.6|946.4|945.8|946.6|946|946.2|945.6|1277
1629099980000|2021-08-16 07:46:20|946.6|946|946.2|945.8|946.6|946|946.2|945.8|523
1629099990000|2021-08-16 07:46:30|946|945.4|946.4|945.8|946.4|945.8|946|945.4|196
1629100010000|2021-08-16 07:46:50|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1629100020000|2021-08-16 07:47:00|946.4|946|946.4|946|946.4|946|946.4|946|0
1629100030000|2021-08-16 07:47:10|946.2|945.8|946.2|945.6|946.6|946.2|946.2|945.6|238
1629100040000|2021-08-16 07:47:20|946.4|945.8|946.4|945.6|946.6|945.8|946.2|945.6|0
1629100050000|2021-08-16 07:47:30|946.6|945.8|946.4|945.8|946.6|945.8|946.4|945.8|0
1629100060000|2021-08-16 07:47:40|946.2|945.6|946.4|945.8|946.4|945.8|946.2|945.6|0
1629100070000|2021-08-16 07:47:50|946.2|945.6|946.6|946|946.6|946|946.2|945.6|798
1629100080000|2021-08-16 07:48:00|946.4|945.8|946|945.6|946.4|945.8|946|945.6|950
1629100090000|2021-08-16 07:48:10|946.4|946|946.2|945.6|946.4|946|946.2|945.6|363
1629100100000|2021-08-16 07:48:20|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|0
1629100130000|2021-08-16 07:48:50|946||946||946.2||946||1199
1629100140000|2021-08-16 07:49:00||945.6||945.6||945.6||945.6|0
1629100160000|2021-08-16 07:49:20|945.8|945.4|946|945.8|946|945.8|945.8|945.4|3442
1629100170000|2021-08-16 07:49:30|946.2|946|946|945.8|946.2|946|946|945.8|4783
1629100180000|2021-08-16 07:49:40||945.6||945.8||945.8||945.6|298
1629100190000|2021-08-16 07:49:50||945.6||945.6||945.6||945.6|500
1629100200000|2021-08-16 07:50:00||945.8||945.6||945.8||945.6|0
1629100210000|2021-08-16 07:50:10|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|6000
1629100220000|2021-08-16 07:50:20|946||946.2||946.2||946||4410
1629100230000|2021-08-16 07:50:30|946.4|946|946.4|946|946.6|946.2|946.4|945.8|4274
1629100240000|2021-08-16 07:50:40|946.6|946.2|947.4|947|947.4|947|946.6|946.2|3434
1629100250000|2021-08-16 07:50:50|947.2||947.4||947.4||947.2||0
1629100260000|2021-08-16 07:51:00|947.2|947.2|947.2|946.8|947.2|947.2|947|946.8|6347
1629100270000|2021-08-16 07:51:10|947|946.6|946.8|946.2|947.2|946.6|946.8|946.2|1205
1629100280000|2021-08-16 07:51:20|946.6|946|946.4|946|946.6|946|946.2|946|3645
1629100300000|2021-08-16 07:51:40|946.6|946.2|946.6|946.4|946.6|946.4|946.6|946|5188
1629100310000|2021-08-16 07:51:50|946.4|946.2|946.6|946|946.6|946.2|946.4|946|112
1629100320000|2021-08-16 07:52:00||946.2||946.2||946.2||946.2|520
1629100330000|2021-08-16 07:52:10|946.4|946|946.4|946|946.6|946|946.2|946|2133
1629100340000|2021-08-16 07:52:20|946.2|945.8|946.2|946|946.4|946|945.8|945.6|16642
1629100350000|2021-08-16 07:52:30|946.4|945.8|946.6|946|946.6|946.2|946.4|945.8|122
1629100360000|2021-08-16 07:52:40||946.2||946.4||946.4||946.2|524
1629100370000|2021-08-16 07:52:50|946.4|946.2|946.4|946|946.4|946.2|946.4|946|1199
1629100380000|2021-08-16 07:53:00|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946|1249
1629100390000|2021-08-16 07:53:10|946.4|946|946.2|945.6|946.4|946|946|945.6|3108
1629100400000|2021-08-16 07:53:20|946||946||946.2||946||0
1629100410000|2021-08-16 07:53:30|946.2|945.8|946.4|946|946.4|946|946.2|945.6|943
1629100430000|2021-08-16 07:53:50|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946|0
1629100440000|2021-08-16 07:54:00|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.2|135
1629100450000|2021-08-16 07:54:10|946.4|946.2|946.4|946|946.6|946.2|946.4|946|384
1629100460000|2021-08-16 07:54:20|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1629100470000|2021-08-16 07:54:30||946||946.2||946.2||946|0
1629100480000|2021-08-16 07:54:40|||||||||210
1629100500000|2021-08-16 07:55:00|946.8|946.4|947|946.6|947|946.8|946.8|946.2|4188
1629100520000|2021-08-16 07:55:20|947.2|946.8|947.6|947.2|947.6|947.2|947.2|946.8|1969
1629100530000|2021-08-16 07:55:30|947.8|947.4|947.8|947.4|947.8|947.6|947.6|947.4|1111
1629100550000|2021-08-16 07:55:50|947.6|947.2|947.8|947.4|947.8|947.6|947.6|947.2|984
1629100560000|2021-08-16 07:56:00|948|947.6|947.8|947.4|948|947.8|947.6|947.4|8941
1629100570000|2021-08-16 07:56:10|948||948||948||948||0
1629100580000|2021-08-16 07:56:20|947.8||947.8||947.8||947.8||207
1629100590000|2021-08-16 07:56:30|948|947.6|948|947.6|948|947.8|948|947.6|2043
1629100600000|2021-08-16 07:56:40|948.2|947.8|948|947.8|948.2|948|948|947.8|1830
1629100610000|2021-08-16 07:56:50|948.2|947.6|948|947.6|948.2|947.6|947.8|947.6|5778
1629100620000|2021-08-16 07:57:00|948.2|947.8|948.2|947.6|948.2|947.8|948.2|947.6|0
1629100630000|2021-08-16 07:57:10||947.8||947.8||947.8||947.6|0
1629100650000|2021-08-16 07:57:30|948.4|948|948.4|948|948.6|948|948.4|948|123
1629100660000|2021-08-16 07:57:40|948.6|948.2|948.8|948.2|948.8|948.4|948.6|948.2|576
1629100670000|2021-08-16 07:57:50|948.6|948.4|948.6|948|948.8|948.4|948.2|948|44431
1629100680000|2021-08-16 07:58:00|948.8|948.2|948.6|948.2|948.8|948.2|948.6|948|727
1629100690000|2021-08-16 07:58:10|948.8|948.4|948.8|948.4|949|948.8|948.8|948.2|3534
1629100700000|2021-08-16 07:58:20||948.2||948.4||948.4||948.2|0
1629100710000|2021-08-16 07:58:30|949|948.6|948.8|948.4|949|948.6|948.8|948.4|502
1629100720000|2021-08-16 07:58:40|949|948.6|948.8|948.4|949|948.8|948.8|948.4|4300
1629100730000|2021-08-16 07:58:50|||||||||10062
1629100740000|2021-08-16 07:59:00|949|948.6|949|948.6|949|948.6|948.8|948.2|3100
1629100750000|2021-08-16 07:59:10||948.8||948.4||948.8||948.4|5411
1629100760000|2021-08-16 07:59:20|948.8||949||949||948.8||0
1629100770000|2021-08-16 07:59:30|948.8|948.2|949|948.4|949|948.6|948.8|948.2|0
1629100780000|2021-08-16 07:59:40||948.6||948.6||948.6||948.6|7981
1629100790000|2021-08-16 07:59:50|948.8|948.4|948.4|948.2|948.8|948.4|948.4|948.2|79
1629100800000|2021-08-16 08:00:00|948.2|948|948.6|948|948.6|948.2|948.2|947.8|629
1629100810000|2021-08-16 08:00:10|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|0
1629100830000|2021-08-16 08:00:30|948.8|948.4|949|948.6|949|948.6|948.8|948.4|1377
1629100850000|2021-08-16 08:00:50|948.8|948.4|948.8|948.2|949|948.4|948.6|948.2|2488
1629100860000|2021-08-16 08:01:00|948.6|948|948.6|948.2|948.6|948.2|948.4|947.8|3601
1629100870000|2021-08-16 08:01:10||948||948.2||948.2||948|0
1629100880000|2021-08-16 08:01:20|948.4|948|948.4|948|948.6|948.2|948.4|948|204
1629100890000|2021-08-16 08:01:30||947.8||948||948||947.8|0
1629100910000|2021-08-16 08:01:50|948.6|948.2|948.4|948.2|948.6|948.2|948.4|948.2|290
1629100920000|2021-08-16 08:02:00|948.2|948|948.4|948|948.4|948.2|948.2|947.8|5399
1629100940000|2021-08-16 08:02:20||947.8||948||948||947.8|0
1629100950000|2021-08-16 08:02:30||948.2||948||948.2||948|0
1629100960000|2021-08-16 08:02:40|948.6|948.2|948.6|948.2|948.6|948.4|948.4|948|3249
1629100970000|2021-08-16 08:02:50|948.4||948.6||948.6||948.4||835
1629100980000|2021-08-16 08:03:00|948.8|948.4|949|948.4|949|948.8|948.8|948.2|1667
1629100990000|2021-08-16 08:03:10|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|0
1629101000000|2021-08-16 08:03:20|949|948.6|949|948.6|949|948.6|949|948.6|0
1629101010000|2021-08-16 08:03:30|948.8||948.8||948.8||948.8||0
1629101020000|2021-08-16 08:03:40|949|948.8|949|948.8|949|948.8|949|948.8|0
1629101040000|2021-08-16 08:04:00|949.2|949|949.4|949|949.4|949|949.2|949|2233
1629101050000|2021-08-16 08:04:10|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|0
1629101060000|2021-08-16 08:04:20|949.4|949|949.6|949.2|949.8|949.4|949.4|949|8017
1629101130000|2021-08-16 08:05:30|949.4|949|949.2|948.8|949.4|949|949.2|948.8|5173
1629101140000|2021-08-16 08:05:40||949||948.8||949||948.8|0
1629101160000|2021-08-16 08:06:00|949.4|949|949.4|949|949.4|949.2|949.2|948.8|2212
1629101170000|2021-08-16 08:06:10||949.2||949.2||949.2||949.2|500
1629101180000|2021-08-16 08:06:20||949||949.2||949.2||949|202
1629101200000|2021-08-16 08:06:40||949||949||949||949|1158
1629101210000|2021-08-16 08:06:50|949.2|948.8|948.8|948.4|949.4|948.8|948.8|948.4|3652
1629101220000|2021-08-16 08:07:00|949|948.6|949|948.6|949|948.6|948.8|948.6|0
1629101230000|2021-08-16 08:07:10|948.8|948.4|949|948.6|949|948.6|948.8|948.4|0
1629101240000|2021-08-16 08:07:20||948.4||948.6||948.6||948.4|0
1629101250000|2021-08-16 08:07:30|948.8|948.4|948.4|948|949|948.4|948.4|948|4792
1629101270000|2021-08-16 08:07:50||948.2||948.2||948.2||948.2|0
1629101280000|2021-08-16 08:08:00|948.6|948.4|948.6|948.2|948.8|948.4|948.6|948.2|2087
1629101340000|2021-08-16 08:09:00|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|2287
1629101350000|2021-08-16 08:09:10|948.6|948.4|948.8|948.2|948.8|948.4|948.6|948.2|383
1629101360000|2021-08-16 08:09:20|948.6||948.6||948.8||948.6||0
1629101370000|2021-08-16 08:09:30|948.4|948|948.4|948|948.4|948|948.2|948|4166
1629101380000|2021-08-16 08:09:40|948.2|947.8|948.8|948.2|948.8|948.4|948.2|947.8|4186
1629101390000|2021-08-16 08:09:50|948.6|948|948.6|948|948.6|948|948.6|948|0
1629101400000|2021-08-16 08:10:00||948.2||948||948.2||948|0
1629101410000|2021-08-16 08:10:10|948.4|948.2|948|947.6|948.6|948.2|947.8|947.6|2144
1629101440000|2021-08-16 08:10:40|948.2|947.8|948.4|948|948.4|948|948.2|947.6|0
1629101450000|2021-08-16 08:10:50||947.8||948||948||947.8|0
1629101460000|2021-08-16 08:11:00|948.6|948.2|949|948.4|949|948.6|948.6|948.2|4839
1629101470000|2021-08-16 08:11:10||948.6||948.6||948.8||948.4|9652
1629101480000|2021-08-16 08:11:20|949.2|948.8|949.2|948.8|949.4|949|949.2|948.8|1614
1629101490000|2021-08-16 08:11:30|949|948.6|949|948.6|949.2|948.6|949|948.6|20
1629101500000|2021-08-16 08:11:40|949.2|948.8|949.4|948.8|949.4|948.8|949.2|948.8|123
1629101510000|2021-08-16 08:11:50|949.6|949|949.4|949|949.6|949.2|949.2|949|6796
1629101560000|2021-08-16 08:12:40|949.6|949.2|949.6|949|949.6|949.2|949.6|949|161
1629101570000|2021-08-16 08:12:50|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|0
1629101580000|2021-08-16 08:13:00|949.4||949.6||949.6||949.4||201
1629101590000|2021-08-16 08:13:10||949.4||949.2||949.4||949.2|5530
1629101610000|2021-08-16 08:13:30|949.4|949|949.4|949|949.4|949|949.2|949|5590
1629101640000|2021-08-16 08:14:00|949.6|949.2|949.4|949|949.6|949.2|949.2|949|1086
1629101650000|2021-08-16 08:14:10||949.2||949.2||949.2||949.2|0
1629101660000|2021-08-16 08:14:20||949||949||949||949|0
1629101680000|2021-08-16 08:14:40|949.2||949.2||949.2||949.2||253
1629101700000|2021-08-16 08:15:00|949|948.8|949|948.6|949|948.8|949|948.6|2760
1629101710000|2021-08-16 08:15:10||948.8||948.6||948.8||948.6|197
1629101740000|2021-08-16 08:15:40|948.8|948.4|948|947.4|949|948.6|947.6|947.2|103475
1629101750000|2021-08-16 08:15:50|947.8|947.6|948|947.6|948|947.6|947.8|947.4|0
1629101760000|2021-08-16 08:16:00|948.2|947.8|948.4|947.8|948.6|948.2|948.2|947.6|3088
1629101770000|2021-08-16 08:16:10|948.2||948.2||948.2||948.2||0
1629101780000|2021-08-16 08:16:20|948|947.6|948|947.6|948|947.6|948|947.4|279
1629101790000|2021-08-16 08:16:30|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|0
1629101810000|2021-08-16 08:16:50|947.4|947|947.2|946.6|947.4|947.2|947|946.6|850
1629101840000|2021-08-16 08:17:20|947.4|946.8|947.4|947|947.6|947.2|947.4|946.6|6961
1629101850000|2021-08-16 08:17:30||946.8||946.8||946.8||946.8|0
1629101860000|2021-08-16 08:17:40|947.2|947|947.2|946.8|947.2|947|947.2|946.8|0
1629101870000|2021-08-16 08:17:50|947.4|947|947.4|947|947.4|947|947.4|947|0
1629101880000|2021-08-16 08:18:00|947.2|946.8|947.2|946.8|947.4|946.8|947.2|946.8|2300
1629101910000|2021-08-16 08:18:30|||||||||2000
1629101920000|2021-08-16 08:18:40|947|946.6|946.8|946.4|947|946.6|946.8|946.4|650
1629101930000|2021-08-16 08:18:50|947||946.8||947||946.8||0
1629101950000|2021-08-16 08:19:10|947|946.6|946.8|946.4|947|946.6|946.8|946.4|0
1629101970000|2021-08-16 08:19:30|947|946.6|947|946.8|947|946.8|946.8|946.4|6413
1629101980000|2021-08-16 08:19:40|947.2|947|947.4|947|947.4|947|947.2|946.8|3895
1629101990000|2021-08-16 08:19:50||947.2||947.2||947.2||947.2|0
1629102000000|2021-08-16 08:20:00|947.2|947|947.2|946.8|947.2|947|947.2|946.8|129
1629102010000|2021-08-16 08:20:10|947.4||947.4||947.4||947.2||0
1629102050000|2021-08-16 08:20:50|947.2||947.2||947.2||947.2||0
1629102060000|2021-08-16 08:21:00|947|946.6|947|946.6|947|946.8|946.8|946.4|3388
1629102070000|2021-08-16 08:21:10|946.8|946.4|947|946.6|947|946.8|946.8|946.4|5916
1629102100000|2021-08-16 08:21:40|946.8|946.4|946.8|946.4|947|946.4|946.8|946.4|0
1629102120000|2021-08-16 08:22:00|946.6|946.6|946.8|946.4|946.8|946.6|946.6|946.4|0
1629102130000|2021-08-16 08:22:10|947|946.6|947|946.6|947|946.8|947|946.6|956
1629102140000|2021-08-16 08:22:20||946.4||946.4||946.6||946.4|0
1629102150000|2021-08-16 08:22:30|946.8|946.6|947|946.6|947|946.6|946.8|946.6|0
1629102160000|2021-08-16 08:22:40|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|126
1629102180000|2021-08-16 08:23:00|946.6|946.2|946.2|945.8|946.8|946.2|946|945.8|17860
1629102210000|2021-08-16 08:23:30|946.4|946|946.6|946|946.6|946.2|946.4|945.8|683
1629102220000|2021-08-16 08:23:40|946.4||946.4||946.4||946.4||0
1629102240000|2021-08-16 08:24:00|946.6||946.6||946.6||946.6||0
1629102270000|2021-08-16 08:24:30||946.2||946.2||946.2||946.2|0
1629102280000|2021-08-16 08:24:40||946||946.2||946.2||946|195
1629102300000|2021-08-16 08:25:00|946.4|946|946|945.4|946.6|946|946|945.4|2442
1629102310000|2021-08-16 08:25:10||945.6||945.6||945.6||945.6|0
1629102320000|2021-08-16 08:25:20|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1629102330000|2021-08-16 08:25:30||945.6||945.4||945.6||945.4|275
1629102340000|2021-08-16 08:25:40|946|945.6|946|945.6|946|945.6|946|945.6|524
1629102350000|2021-08-16 08:25:50||945.4||945.4||945.4||945.4|0
1629102360000|2021-08-16 08:26:00||945.6||945.6||945.6||945.6|0
1629102380000|2021-08-16 08:26:20|||||||||189
1629102390000|2021-08-16 08:26:30|946.2|945.8|946.2|945.8|946.2|946|946.2|945.6|4453
1629102400000|2021-08-16 08:26:40|946.4|946|946.4|946|946.4|946|946.4|946|5501
1629102410000|2021-08-16 08:26:50||946.2||946.2||946.2||946.2|0
1629102420000|2021-08-16 08:27:00|946.6||946.6||946.6||946.6||986
1629102450000|2021-08-16 08:27:30|946.4||946.4||946.4||946.4||0
1629102460000|2021-08-16 08:27:40|946.6|946|946|945.6|946.6|946|946|945.6|7351
1629102470000|2021-08-16 08:27:50|945.8|945.4|945.8|945.6|945.8|945.6|945.8|945.4|0
1629102480000|2021-08-16 08:28:00|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|5020
1629102490000|2021-08-16 08:28:10|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|1117
1629102500000|2021-08-16 08:28:20|946|945.6|945.8|945.6|946|945.8|945.8|945.6|8858
1629102510000|2021-08-16 08:28:30|946|945.4|945.8|945.2|946|945.4|945.6|945.2|2675
1629102520000|2021-08-16 08:28:40||945.4||945.4||945.6||945.4|0
1629102540000|2021-08-16 08:29:00|946|945.6|946|945.6|946.2|945.8|946|945.6|0
1629102560000|2021-08-16 08:29:20|945.8|945.4|945.8|945.4|945.8|945.6|945.8|945.4|0
1629102570000|2021-08-16 08:29:30|945.6|945.2|945.6|945.2|945.8|945.2|945.6|945.2|0
1629102580000|2021-08-16 08:29:40|945.4|945|945.4|945.2|945.6|945.2|945.4|945|0
1629102590000|2021-08-16 08:29:50|945.2|945|945.2|944.8|945.2|945|945|944.8|2103
1629102600000|2021-08-16 08:30:00|945|944.6|944.6|944.2|945.2|944.6|944.4|944.2|9315
1629102610000|2021-08-16 08:30:10||944.4||944.2||944.4||944.2|0
1629102620000|2021-08-16 08:30:20|944.4|944|944.2|944|944.6|944|944|943.8|15338
1629102640000|2021-08-16 08:30:40|944.4|944.2|944.2|943.8|944.4|944.2|944|943.8|7937
1629102650000|2021-08-16 08:30:50|944|943.6|943.8|943.4|944|943.6|943.8|943.2|1335
1629102660000|2021-08-16 08:31:00|944|943.6|944|943.6|944.2|943.8|944|943.6|873
1629102670000|2021-08-16 08:31:10|944.2|943.8|944.4|943.8|944.4|944|944.2|943.6|388
1629102680000|2021-08-16 08:31:20||944||944||944||943.8|1000
1629102690000|2021-08-16 08:31:30||944.2||944.2||944.2||944.2|0
1629102720000|2021-08-16 08:32:00|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944.2|1781
1629102760000|2021-08-16 08:32:40|||||||||1210
1629102780000|2021-08-16 08:33:00|944.8|944.4|944.8|944.6|944.8|944.6|944.8|944.2|5024
1629102790000|2021-08-16 08:33:10|945|944.8|945|944.6|945|944.8|945|944.6|3227
1629102810000|2021-08-16 08:33:30|945.2|944.8|945|944.6|945.2|945|945|944.6|3843
1629102830000|2021-08-16 08:33:50|944.8|944.4|944.6|944.2|945|944.4|944.4|944|10899
1629102840000|2021-08-16 08:34:00|944.8|944.4|944.6|944.4|944.8|944.4|944.6|944.4|0
1629102850000|2021-08-16 08:34:10|944.8|944.2|944.6|944.2|944.8|944.2|944.6|944.2|0
1629102860000|2021-08-16 08:34:20|944.8||944.6||944.8||944.6||0
1629102870000|2021-08-16 08:34:30|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.2|1141
1629102880000|2021-08-16 08:34:40||944.2||944.2||944.2||944.2|182
1629102900000|2021-08-16 08:35:00|944.6|944|944.6|944.2|944.6|944.2|944.4|944|1931
1629102910000|2021-08-16 08:35:10|||||||||500
1629102920000|2021-08-16 08:35:20|944.8|944.4|944.6|944.4|944.8|944.4|944.6|944.4|0
1629102930000|2021-08-16 08:35:30|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|146
1629102940000|2021-08-16 08:35:40|944.4|944|944.2|944|944.6|944|944.2|944|4507
1629102950000|2021-08-16 08:35:50|944.4|943.8|944.8|944.6|944.8|944.6|944.4|943.8|3125
1629102960000|2021-08-16 08:36:00|945|944.4|944.8|944.4|945|944.8|944.8|944.4|3693
1629102970000|2021-08-16 08:36:10|945|944.6|945|944.6|945|944.6|945|944.6|0
1629102980000|2021-08-16 08:36:20||944.8||944.8||944.8||944.8|180
1629103020000|2021-08-16 08:37:00|944.8|944.6|944.4|944|945|944.6|944.4|944|14421
1629103060000|2021-08-16 08:37:40|||||||||250
1629103070000|2021-08-16 08:37:50|944.2|944.2|944.4|944|944.4|944.2|944.2|944|1025
1629103080000|2021-08-16 08:38:00|944.2|943.8|944|943.6|944.4|943.8|943.8|943.4|3436
1629103090000|2021-08-16 08:38:10||943.8||943.6||943.8||943.6|0
1629103100000|2021-08-16 08:38:20|943.8|943.4|944|943.6|944|943.8|943.8|943.4|1045
1629103130000|2021-08-16 08:38:50|943.8|943.4|944|943.6|944|943.6|943.8|943.4|0
1629103140000|2021-08-16 08:39:00|943.8|943.4|943.6|943.2|944|943.4|943.4|943.2|307
1629103180000|2021-08-16 08:39:40|943.8|943.4|943.8|943.4|943.8|943.6|943.8|943.2|6029
1629103190000|2021-08-16 08:39:50|944|943.6|944|943.6|944|943.8|944|943.6|1801
1629103200000|2021-08-16 08:40:00|944.2|943.8|944.2|944|944.4|944|944.2|943.8|2024
1629103210000|2021-08-16 08:40:10||943.8||943.8||943.8||943.8|171
1629103230000|2021-08-16 08:40:30|||||||||2448
1629103250000|2021-08-16 08:40:50|944.4|944|944.6|944.4|944.6|944.4|944.4|943.8|1788
1629103260000|2021-08-16 08:41:00|944.8|944.6|945|944.6|945|944.8|944.8|944.4|1023
1629103270000|2021-08-16 08:41:10|944.8|944.8|945|944.6|945|944.8|944.8|944.6|997
1629103280000|2021-08-16 08:41:20||944.8||944.6||944.8||944.6|203
1629103290000|2021-08-16 08:41:30|944.8|944.4|944.8|944.6|945|944.6|944.6|944.2|1970
1629103300000|2021-08-16 08:41:40||944.4||944.4||944.6||944.4|0
1629103310000|2021-08-16 08:41:50||944.2||944.4||944.4||944.2|0
1629103320000|2021-08-16 08:42:00||944.2||944.4||944.6||944.2|0
1629103340000|2021-08-16 08:42:20|944.6|944.2|944.6|944.2|944.6|944.2|944.2|944|2966
1629103350000|2021-08-16 08:42:30|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|583
1629103380000|2021-08-16 08:43:00||944.6||944.4||944.6||944.4|174
1629103400000|2021-08-16 08:43:20|945|944.6|945.6|945.2|945.8|945.4|945|944.4|8779
1629103410000|2021-08-16 08:43:30|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.2|0
1629103420000|2021-08-16 08:43:40|946|945.6|945.8|945.4|946|945.6|945.8|945.4|0
1629103430000|2021-08-16 08:43:50|946||945.8||946||945.8||0
1629103440000|2021-08-16 08:44:00|946||945.8||946||945.8||0
1629103450000|2021-08-16 08:44:10|946||946||946||946||0
1629103460000|2021-08-16 08:44:20|945.8|945.6|946.4|946|946.4|946|945.8|945.6|7623
1629103470000|2021-08-16 08:44:30|946.2|946.2|946.2|946|946.2|946.2|946.2|946|4584
1629103480000|2021-08-16 08:44:40|946.4|946.2|946.4|946|946.4|946.2|946.4|946|4322
1629103490000|2021-08-16 08:44:50|946.2||946.4||946.4||946.2||0
1629103500000|2021-08-16 08:45:00|946.2|945.8|946.2|945.8|946.4|946|946|945.6|2526
1629103510000|2021-08-16 08:45:10|946.4|946|946.2|945.8|946.4|946|946.2|945.8|0
1629103530000|2021-08-16 08:45:30|946.4||946.2||946.4||946.2||4114
1629103540000|2021-08-16 08:45:40|946|945.6|945.8|945.4|946.2|945.6|945.6|945.2|2456
1629103550000|2021-08-16 08:45:50||945.2||945.4||945.4||945.2|0
1629103560000|2021-08-16 08:46:00||945.2||945.4||945.4||945.2|0
1629103570000|2021-08-16 08:46:10|945.6|945.2|945.6|945|945.8|945.4|945.4|945|1194
1629103580000|2021-08-16 08:46:20|945.4|945.2|945.4|945|945.4|945.2|945.2|944.8|1701
1629103600000|2021-08-16 08:46:40|945.2|944.8|945.4|945|945.4|945|945.2|944.8|0
1629103610000|2021-08-16 08:46:50|945.2|944.8|945|944.8|945.4|944.8|945|944.8|1871
1629103620000|2021-08-16 08:47:00|945.2|945|945.4|945|945.4|945|945.2|945|100
1629103630000|2021-08-16 08:47:10|945.2||945.2||945.2||945.2||0
1629103640000|2021-08-16 08:47:20|945.4|945.2|945.4|945|945.6|945.2|945.4|945|6135
1629103670000|2021-08-16 08:47:50|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1629103680000|2021-08-16 08:48:00|945.4||945.4||945.4||945.4||95
1629103690000|2021-08-16 08:48:10|945.6||945.4||945.6||945.4||0
1629103730000|2021-08-16 08:48:50|945.2|945|945.2|944.8|945.4|945|945.2|944.8|2172
1629103740000|2021-08-16 08:49:00|945.4|945|945.4|945|945.6|945.2|945.4|945|958
1629103760000|2021-08-16 08:49:20|945.2||945.2||945.4||945.2||0
1629103770000|2021-08-16 08:49:30|945|944.8|945.2|945|945.2|945|945|944.6|1753
1629103780000|2021-08-16 08:49:40|945.4|945.2|945.4|945|945.6|945.2|945.4|945|1613
1629103790000|2021-08-16 08:49:50|||||||||100
1629103800000|2021-08-16 08:50:00|945.2||945.4||945.6||945.2||1038
1629103810000|2021-08-16 08:50:10|||||||||56
1629103820000|2021-08-16 08:50:20|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1629103830000|2021-08-16 08:50:30|945.4||945.6||945.6||945.4||103
1629103870000|2021-08-16 08:51:10|945.4|945|945.4|945|945.4|945|945.4|945|2589
1629103880000|2021-08-16 08:51:20|945.6|945.2|945.6|945.2|945.6|945.4|945.6|945.2|1530
1629103890000|2021-08-16 08:51:30|945.8|945.4|945.8|945.4|945.8|945.6|945.8|945.4|3774
1629103900000|2021-08-16 08:51:40|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|0
1629103910000|2021-08-16 08:51:50|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1629103920000|2021-08-16 08:52:00|945.8|945.4|946|945.6|946.2|945.8|945.8|945.4|776
1629103930000|2021-08-16 08:52:10|946.2|945.8|946.4|946|946.4|946|946.2|945.8|1658
1629103970000|2021-08-16 08:52:50|946.2||946.2||946.2||946.2||0
1629103980000|2021-08-16 08:53:00|946.4||946.4||946.4||946.4||172
1629104000000|2021-08-16 08:53:20|946.2|945.8|946|945.6|946.4|945.8|945.8|945.6|6460
1629104030000|2021-08-16 08:53:50|||||||||420
1629104040000|2021-08-16 08:54:00|945.8||945.8||945.8||945.8||918
1629104050000|2021-08-16 08:54:10|946||946||946||946||0
1629104080000|2021-08-16 08:54:40|945.8|945.8|945.8|945.6|945.8|945.8|945.8|945.6|557
1629104090000|2021-08-16 08:54:50|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.2|6059
1629104100000|2021-08-16 08:55:00|945.6|945.2|945.2|944.8|945.8|945.4|945|944.8|3497
1629104110000|2021-08-16 08:55:10|945|944.6|945.2|944.8|945.2|945|945|944.6|227
1629104120000|2021-08-16 08:55:20||945||944.8||945||944.8|0
1629104130000|2021-08-16 08:55:30||945||944.8||945||944.8|2874
1629104160000|2021-08-16 08:56:00|945|944.6|945.2|945|945.2|945|945|944.6|65
1629104170000|2021-08-16 08:56:10|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945|3336
1629104180000|2021-08-16 08:56:20|||||||||173
1629104190000|2021-08-16 08:56:30||945||945||945||945|54
1629104220000|2021-08-16 08:57:00||945.2||945||945.2||945|0
1629104240000|2021-08-16 08:57:20|945.2||945.2||945.2||945.2||0
1629104250000|2021-08-16 08:57:30|945.4|944.8|945|944.6|945.4|944.8|945|944.6|279
1629104260000|2021-08-16 08:57:40||944.8||944.6||944.8||944.6|0
1629104280000|2021-08-16 08:58:00|944.8|944.8|945|944.6|945|944.8|944.8|944.6|2416
1629104290000|2021-08-16 08:58:10|944.8||944.8||944.8||944.8||0
1629104300000|2021-08-16 08:58:20|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|2670
1629104320000|2021-08-16 08:58:40|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944|1611
1629104340000|2021-08-16 08:59:00||944||944.2||944.2||944|0
1629104350000|2021-08-16 08:59:10|944.4|944|944.2|943.8|944.6|944|944.2|943.8|5778
1629104360000|2021-08-16 08:59:20|944|943.6|944.2|943.8|944.2|943.8|944|943.6|134
1629104380000|2021-08-16 08:59:40|||||||||174
1629104400000|2021-08-16 09:00:00|||||||||209
1629104410000|2021-08-16 09:00:10|944.4|944|944.4|944.2|944.4|944.2|944.4|943.8|2740
1629104420000|2021-08-16 09:00:20|||||||||241
1629104430000|2021-08-16 09:00:30|944.2|944|944.4|944|944.4|944|944.2|944|93
1629104450000|2021-08-16 09:00:50|944.6|944.2|944.6|944.2|944.6|944.4|944.6|944.2|4197
1629104460000|2021-08-16 09:01:00|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|485
1629104480000|2021-08-16 09:01:20|||||||||176
1629104500000|2021-08-16 09:01:40|944.4|944.4|944.6|944.2|944.6|944.4|944.4|944.2|477
1629104560000|2021-08-16 09:02:40|944.4|944|944.2|944|944.4|944|944.2|944|5651
1629104570000|2021-08-16 09:02:50|944.4|944.2|944.4|944|944.4|944.2|944.4|944|99
1629104580000|2021-08-16 09:03:00||944.2||944||944.2||944|177
1629104590000|2021-08-16 09:03:10|944.6|944.2|944.8|944.4|944.8|944.6|944.6|944|7616
1629104600000|2021-08-16 09:03:20|945|944.6|945|944.8|945|944.8|945|944.6|1659
1629104610000|2021-08-16 09:03:30|944.8|944.6|945|944.6|945|944.6|944.8|944.6|3227
1629104640000|2021-08-16 09:04:00||944.8||944.6||944.8||944.6|0
1629104650000|2021-08-16 09:04:10|||||||||8
1629104670000|2021-08-16 09:04:30|945.2|944.8|945.4|945|945.4|945.2|945.2|944.6|1561
1629104680000|2021-08-16 09:04:40|||||||||177
1629104700000|2021-08-16 09:05:00||945.2||945||945.2||945|0
1629104750000|2021-08-16 09:05:50|945.6|945.2|945.6|945.4|945.6|945.4|945.6|945|2387
1629104760000|2021-08-16 09:06:00|945.4|945.2|945.8|945.4|946|945.6|945.4|945.2|20334
1629104770000|2021-08-16 09:06:10|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945|886
1629104780000|2021-08-16 09:06:20|||||||||177
1629104800000|2021-08-16 09:06:40|||||||||144
1629104810000|2021-08-16 09:06:50|945.2|945|945.4|945|945.4|945|945.2|945|2762
1629104830000|2021-08-16 09:07:10|945.2|944.8|944.8|944.4|945.4|944.8|944.8|944.4|9170
1629104850000|2021-08-16 09:07:30|945|944.6|945|944.6|945|944.8|945|944.6|2994
1629104880000|2021-08-16 09:08:00||944.8||944.6||944.8||944.6|177
1629104890000|2021-08-16 09:08:10|||||||||2000
1629104950000|2021-08-16 09:09:10|944.8|944.4|944.6|944.4|944.8|944.4|944.6|944.4|7249
1629104960000|2021-08-16 09:09:20|944.4|944.2|944.6|944.2|944.6|944.4|944.4|944.2|4168
1629104980000|2021-08-16 09:09:40|||||||||176
1629104990000|2021-08-16 09:09:50|944.4|944|944.2|943.8|944.4|944|944|943.8|2382
1629105000000|2021-08-16 09:10:00||944||944||944||944|2332
1629105010000|2021-08-16 09:10:10|944.4|944.2|944.4|944|944.4|944.2|944.4|944|2621
1629105020000|2021-08-16 09:10:20||944.2||944.2||944.2||944.2|0
1629105040000|2021-08-16 09:10:40|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944.2|3326
1629105060000|2021-08-16 09:11:00|944.8|944.4|945|944.6|945|944.8|944.8|944.4|5422
1629105080000|2021-08-16 09:11:20|944.8||944.8||945||944.8||207
1629105090000|2021-08-16 09:11:30|945||945||945||945||0
1629105100000|2021-08-16 09:11:40|945.2|944.8|945.4|945|945.4|945|945.2|944.6|4719
1629105110000|2021-08-16 09:11:50|945.6|945.2|945.4|945|945.6|945.2|945.4|945|207
1629105150000|2021-08-16 09:12:30|945.2||945.4||945.4||945.2||958
1629105180000|2021-08-16 09:13:00|945.2|944.8|945|944.6|945.2|944.8|945|944.6|5251
1629105200000|2021-08-16 09:13:20|945.2|944.8|945.2|944.8|945.2|945|945.2|944.6|3548
1629105220000|2021-08-16 09:13:40|945.4|945|945.4|945|945.4|945.2|945.4|945|764
1629105240000|2021-08-16 09:14:00|945.6|945.2|945.4|945.2|945.6|945.4|945.4|945|3384
1629105250000|2021-08-16 09:14:10|945.6|945.4|945.4|945.2|945.6|945.4|945.4|945.2|768
1629105260000|2021-08-16 09:14:20|945.6|945|945.6|945.2|945.6|945.2|945.2|945|116
1629105280000|2021-08-16 09:14:40|945.4|945|945.4|945.2|945.4|945.2|945.4|945|357
1629105290000|2021-08-16 09:14:50||945||945||945.2||945|0
1629105300000|2021-08-16 09:15:00|945.2|944.8|945.2|944.8|945.2|944.8|945|944.6|148
1629105310000|2021-08-16 09:15:10|945|944.6|945|944.8|945|944.8|945|944.6|0
1629105320000|2021-08-16 09:15:20|945.2|945|945.2|944.8|945.2|945|945.2|944.8|2010
1629105360000|2021-08-16 09:16:00||945||945||945||944.8|0
1629105390000|2021-08-16 09:16:30|945|944.8|945|944.8|945|944.8|945|944.8|2080
1629105400000|2021-08-16 09:16:40|945.2|945|945.2|944.8|945.2|945|945.2|944.8|2038
1629105410000|2021-08-16 09:16:50|945.4|945|945.4|945|945.4|945.2|945.4|945|3893
1629105440000|2021-08-16 09:17:20|945.2||945.2||945.2||945.2||0
1629105460000|2021-08-16 09:17:40|945|944.8|945|944.8|945|944.8|945|944.8|2078
1629105470000|2021-08-16 09:17:50|945.2||945.2||945.2||945.2||998
1629105480000|2021-08-16 09:18:00|||||||||170
1629105530000|2021-08-16 09:18:50||945||944.8||945||944.8|2247
1629105550000|2021-08-16 09:19:10|945.4|945|945.4|945|945.4|945.2|945.4|944.8|5624
1629105560000|2021-08-16 09:19:20||945.2||945.2||945.2||945.2|4203
1629105580000|2021-08-16 09:19:40|945.2|945|945.4|945.2|945.4|945.2|945.2|944.8|7246
1629105590000|2021-08-16 09:19:50|||||||||86
1629105600000|2021-08-16 09:20:00|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|1815
1629105610000|2021-08-16 09:20:10|946|945.6|946|945.6|946|945.6|946|945.6|3771
1629105630000|2021-08-16 09:20:30|945.8||945.8||945.8||945.8||0
1629105640000|2021-08-16 09:20:40|946||946||946||946||969
1629105650000|2021-08-16 09:20:50|945.8||945.8||945.8||945.8||0
1629105660000|2021-08-16 09:21:00|946||946||946||946||0
1629105670000|2021-08-16 09:21:10|945.8|945.4|945.8|945.4|946|945.4|945.6|945.4|2605
1629105680000|2021-08-16 09:21:20|||||||||344
1629105690000|2021-08-16 09:21:30||945.6||945.4||945.6||945.4|0
1629105710000|2021-08-16 09:21:50|945.6|945.2|945.6|945.2|945.6|945.2|945.4|945.2|1895
1629105720000|2021-08-16 09:22:00|945.4|945|945.2|944.8|945.6|945|945.2|944.8|3441
1629105770000|2021-08-16 09:22:50|945|944.6|945|944.6|945|944.6|944.8|944.6|2505
1629105780000|2021-08-16 09:23:00||944.8||944.6||944.8||944.6|334
1629105850000|2021-08-16 09:24:10|945.2|944.8|945.2|945|945.2|945|945.2|944.6|4943
1629105860000|2021-08-16 09:24:20|945.4|945.2|945.4|945|945.4|945.2|945.4|945|691
1629105880000|2021-08-16 09:24:40|||||||||162
1629105970000|2021-08-16 09:26:10|||||||||685
1629105980000|2021-08-16 09:26:20|945.2|944.8|945|944.8|945.4|944.8|945|944.8|10939
1629105990000|2021-08-16 09:26:30|945.2||945.2||945.2||945.2||957
1629106000000|2021-08-16 09:26:40|945||945||945||945||0
1629106010000|2021-08-16 09:26:50|945.2||945.2||945.2||945.2||0
1629106030000|2021-08-16 09:27:10|945||945||945||945||0
1629106040000|2021-08-16 09:27:20|945.2|944.6|945|944.6|945.2|944.6|944.8|944.6|571
1629106080000|2021-08-16 09:28:00|945.2|944.8|945.2|945|945.2|945|945.2|944.8|3672
1629106090000|2021-08-16 09:28:10|945|944.8|945|944.6|945.2|944.8|944.8|944.6|3239
1629106110000|2021-08-16 09:28:30|945.2|944.8|945.2|944.8|945.2|945|945.2|944.8|1
1629106160000|2021-08-16 09:29:20||945||945||945||945|27
1629106170000|2021-08-16 09:29:30|945.4|945.2|945.4|945|945.4|945.2|945.4|945|4260
1629106180000|2021-08-16 09:29:40|945.2|945.2|945.4|945.2|945.4|945.2|945.2|945|2648
1629106190000|2021-08-16 09:29:50|||||||||2761
1629106210000|2021-08-16 09:30:10|||||||||1
1629106230000|2021-08-16 09:30:30|945.6|945.4|945.8|945.4|945.8|945.6|945.6|945.4|4974
1629106240000|2021-08-16 09:30:40|945.6||945.6||945.6||945.6||0
1629106250000|2021-08-16 09:30:50|945.8||945.8||945.8||945.6||0
1629106270000|2021-08-16 09:31:10|946|945.6|946|945.8|946|945.8|946|945.4|1593
1629106290000|2021-08-16 09:31:30|946.2|946|946.2|946|946.2|946|946.2|946|636
1629106310000|2021-08-16 09:31:50|946.4|946.2|946.2|946|946.4|946.2|946.2|946|1850
1629106320000|2021-08-16 09:32:00|||||||||631
1629106340000|2021-08-16 09:32:20|||||||||278
1629106350000|2021-08-16 09:32:30|946|945.8|946|945.8|946|945.8|946|945.8|4830
1629106360000|2021-08-16 09:32:40|946.2|946|946.2|945.8|946.2|946|946|945.8|243
1629106370000|2021-08-16 09:32:50||946||946||946||946|0
1629106380000|2021-08-16 09:33:00|946.4|946.2|946.4|946.2|946.6|946.4|946.4|946.2|5794
1629106390000|2021-08-16 09:33:10|946.6|946.4|946.6|946.2|946.6|946.4|946.4|946.2|2642
1629106400000|2021-08-16 09:33:20|946.4|946|946.2|946|946.4|946.2|946.2|946|1633
1629106410000|2021-08-16 09:33:30|946|945.8|946.2|945.8|946.2|945.8|946|945.8|3092
1629106420000|2021-08-16 09:33:40|946||946||946||946||192
1629106430000|2021-08-16 09:33:50|946.2||946.2||946.2||946.2||0
1629106460000|2021-08-16 09:34:20|946|945.6|945.8|945.6|946.2|945.6|945.8|945.6|3774
1629106480000|2021-08-16 09:34:40|945.6|945.4|945.6|945.2|945.6|945.4|945.4|945.2|840
1629106500000|2021-08-16 09:35:00|||||||||68
1629106510000|2021-08-16 09:35:10|945.4|945|945|944.6|945.4|945|945|944.6|2942
1629106520000|2021-08-16 09:35:20|945.2|944.8|945|944.6|945.2|944.8|945|944.6|971
1629106530000|2021-08-16 09:35:30|944.8||945||945||944.8||0
1629106540000|2021-08-16 09:35:40|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.4|16540
1629106550000|2021-08-16 09:35:50|944.6|944.2|944.8|944.6|944.8|944.6|944.6|944.2|2324
1629106560000|2021-08-16 09:36:00|945|944.8|945|944.6|945|944.8|945|944.6|5142
1629106570000|2021-08-16 09:36:10|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|79
1629106580000|2021-08-16 09:36:20||944.4||944.4||944.4||944.4|313
1629106590000|2021-08-16 09:36:30||944.2||944.4||944.4||944.2|0
1629106610000|2021-08-16 09:36:50|944.8|944.2|944.8|944.4|944.8|944.6|944.8|944.2|547
1629106630000|2021-08-16 09:37:10||944.6||944.4||944.6||944.4|0
1629106670000|2021-08-16 09:37:50|945|944.6|945|944.8|945|944.8|945|944.6|2619
1629106690000|2021-08-16 09:38:10|945.2|945|945.2|944.8|945.2|945|945.2|944.8|368
1629106700000|2021-08-16 09:38:20|945||945.2||945.2||945||0
1629106730000|2021-08-16 09:38:50|945.4|945|945.4|945.2|945.4|945.2|945.4|944.8|2546
1629106740000|2021-08-16 09:39:00|945.2|945|945.4|945|945.4|945|945.2|944.8|3028
1629106750000|2021-08-16 09:39:10|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|0
1629106840000|2021-08-16 09:40:40||945||945||945||945|462
1629106860000|2021-08-16 09:41:00|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945|163
1629106870000|2021-08-16 09:41:10|||||||||24
1629106880000|2021-08-16 09:41:20|||||||||496
1629106890000|2021-08-16 09:41:30|||||||||84
1629106900000|2021-08-16 09:41:40|||||||||765
1629106920000|2021-08-16 09:42:00|945.6|945.4|945.8|945.4|945.8|945.6|945.6|945.2|3252
1629106930000|2021-08-16 09:42:10|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1629106940000|2021-08-16 09:42:20|945.4||945.4||945.4||945.4||19
1629106960000|2021-08-16 09:42:40|945.6||945.4||945.6||945.4||0
1629106980000|2021-08-16 09:43:00|945.6||945.4||945.6||945.4||630
1629107030000|2021-08-16 09:43:50|945.6|945.4|946|945.6|946|945.6|945.6|945.4|1796
1629107060000|2021-08-16 09:44:20|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1629107080000|2021-08-16 09:44:40|||||||||317
1629107110000|2021-08-16 09:45:10|946|946|946|945.8|946.2|946|946|945.8|1381
1629107120000|2021-08-16 09:45:20|946.2||946.2||946.2||946||766
1629107150000|2021-08-16 09:45:50||946||946||946||946|0
1629107160000|2021-08-16 09:46:00|946|945.8|946.2|945.8|946.2|945.8|946|945.8|2839
1629107170000|2021-08-16 09:46:10|946|945.6|945.8|945.6|946|945.6|945.8|945.6|1824
1629107180000|2021-08-16 09:46:20|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|1216
1629107210000|2021-08-16 09:46:50|945.6||945.6||945.6||945.6||1500
1629107220000|2021-08-16 09:47:00|945.4|945.2|945.6|945.4|945.8|945.6|945.4|945|4830
1629107230000|2021-08-16 09:47:10|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|3075
1629107240000|2021-08-16 09:47:20|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|3333
1629107250000|2021-08-16 09:47:30||945.6||945.6||945.6||945.6|207
1629107260000|2021-08-16 09:47:40|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|0
1629107280000|2021-08-16 09:48:00|945.4|945.2|945.4|945.2|945.6|945.2|945.2|945|2115
1629107290000|2021-08-16 09:48:10|945.2|945|945.4|945|945.4|945.2|945.2|945|1121
1629107320000|2021-08-16 09:48:40|945.6|945.2|945.4|945|945.6|945.4|945.4|945|958
1629107360000|2021-08-16 09:49:20|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|799
1629107370000|2021-08-16 09:49:30|945|944.6|945|944.8|945|944.8|945|944.6|0
1629107380000|2021-08-16 09:49:40||944.6||944.6||944.6||944.6|159
1629107400000|2021-08-16 09:50:00|944.8|944.8|945|944.8|945|944.8|944.8|944.8|1291
1629107410000|2021-08-16 09:50:10|945.2|945|945.2|945|945.2|945|945.2|945|1220
1629107430000|2021-08-16 09:50:30|945|944.8|945.2|944.8|945.2|944.8|945|944.8|3722
1629107440000|2021-08-16 09:50:40|945||945||945||945||0
1629107460000|2021-08-16 09:51:00|945.2|945|945.2|945|945.2|945|945|944.8|2298
1629107470000|2021-08-16 09:51:10||944.8||944.8||944.8||944.8|0
1629107480000|2021-08-16 09:51:20|||||||||160
1629107500000|2021-08-16 09:51:40|945|944.6|945|944.6|945|944.6|944.8|944.6|0
1629107580000|2021-08-16 09:53:00||944.8||944.6||944.8||944.6|159
1629107590000|2021-08-16 09:53:10|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|381
1629107600000|2021-08-16 09:53:20||945||944.8||945||944.8|1000
1629107670000|2021-08-16 09:54:30|945|944.6|945|944.8|945|944.8|944.8|944.6|5117
1629107680000|2021-08-16 09:54:40|||||||||167
1629107690000|2021-08-16 09:54:50|||||||||958
1629107710000|2021-08-16 09:55:10|945.2|945|945.2|945|945.2|945|945.2|945|2750
1629107730000|2021-08-16 09:55:30||944.8||944.8||944.8||944.8|0
1629107780000|2021-08-16 09:56:20|945.4|945|945.2|944.8|945.4|945.2|945.2|944.8|6021
1629107790000|2021-08-16 09:56:30|945|945|945.2|944.8|945.2|945|945|944.8|2202
1629107800000|2021-08-16 09:56:40|945.4|945|945.4|945|945.4|945|945.4|944.8|1149
1629107930000|2021-08-16 09:58:50|945.2||945.2||945.2||945.2||0
1629107940000|2021-08-16 09:59:00|945|944.8|945|944.8|945|944.8|945|944.8|1805
1629107960000|2021-08-16 09:59:20|944.8|944.6|944.8|944.6|945|944.6|944.8|944.6|546
1629107970000|2021-08-16 09:59:30|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|1891
1629107980000|2021-08-16 09:59:40|944.4|944.2|944.2|944|944.4|944.2|944.2|944|2727
1629108000000|2021-08-16 10:00:00|944.4|944.2|944.4|944|944.4|944.2|944.4|944|3093
1629108010000|2021-08-16 10:00:10||944.2||944.2||944.2||944.2|311
1629108020000|2021-08-16 10:00:20|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|2163
1629108030000|2021-08-16 10:00:30|944.6|944.6|944.8|944.4|944.8|944.6|944.6|944.4|142
1629108080000|2021-08-16 10:01:20||944.6||944.6||944.6||944.6|164
1629108100000|2021-08-16 10:01:40|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|1655
1629108180000|2021-08-16 10:03:00|||||||||307
1629108240000|2021-08-16 10:04:00|945|944.6|945|944.8|945|944.8|945|944.4|3350
1629108260000|2021-08-16 10:04:20|944.8|944.6|945|944.6|945|944.6|944.8|944.6|2721
1629108270000|2021-08-16 10:04:30|944.8|944.4|945|944.6|945|944.8|944.8|944.4|1103
1629108280000|2021-08-16 10:04:40|944.8||944.8||945||944.8||0
1629108290000|2021-08-16 10:04:50|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|1893
1629108330000|2021-08-16 10:05:30|944.6|944.2|944.4|944.2|944.8|944.2|944.4|944.2|800
1629108340000|2021-08-16 10:05:40|944.2|944|944.4|944|944.6|944.2|944.2|944|2346
1629108350000|2021-08-16 10:05:50|944.2||944.2||944.4||944.2||1750
1629108360000|2021-08-16 10:06:00|944|943.8|944.2|943.8|944.2|943.8|944|943.8|896
1629108370000|2021-08-16 10:06:10|944.4|944|944.4|944.2|944.4|944.2|944.4|943.8|1056
1629108380000|2021-08-16 10:06:20|944.6|944|944.6|944.4|944.8|944.4|944.6|944|3345
1629108390000|2021-08-16 10:06:30|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|2832
1629108400000|2021-08-16 10:06:40|944.2|944|944.4|944|944.4|944|944.2|944|10
1629108410000|2021-08-16 10:06:50|944.2|943.8|944.2|944|944.2|944|944.2|943.8|0
1629108420000|2021-08-16 10:07:00||943.8||943.8||943.8||943.8|0
1629108460000|2021-08-16 10:07:40||944||944||944||944|500
1629108470000|2021-08-16 10:07:50|944|943.8|944|943.8|944|943.8|944|943.8|11646
1629108480000|2021-08-16 10:08:00|944.2|943.6|943.8|943.4|944.2|943.6|943.8|943.4|1004
1629108500000|2021-08-16 10:08:20|943.6|943.6|943.8|943.4|943.8|943.6|943.6|943.4|15
1629108540000|2021-08-16 10:09:00|943.6|943.2|943.4|943.2|943.8|943.4|943.4|943.2|2142
1629108550000|2021-08-16 10:09:10|||||||||695
1629108560000|2021-08-16 10:09:20|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|5415
1629108580000|2021-08-16 10:09:40|||||||||488
1629108600000|2021-08-16 10:10:00|943.4||943.4||943.4||943.4||0
1629108610000|2021-08-16 10:10:10|943.6|943.4|943.6|943.2|943.6|943.4|943.4|943.2|145
1629108620000|2021-08-16 10:10:20|943.4||943.4||943.4||943.4||0
1629108630000|2021-08-16 10:10:30|943.2|943|943.2|942.8|943.4|943|943.2|942.8|5016
1629108640000|2021-08-16 10:10:40||943||942.8||943||942.8|0
1629108650000|2021-08-16 10:10:50|943|942.6|943|942.6|943.2|942.8|943|942.6|392
1629108660000|2021-08-16 10:11:00|942.8|942.8|942.8|942.4|943|942.8|942.6|942.2|4633
1629108670000|2021-08-16 10:11:10|943|942.6|943|942.8|943|942.8|943|942.4|2574
1629108680000|2021-08-16 10:11:20|942.8|942.6|942.6|942.2|942.8|942.6|942.6|942.2|809
1629108690000|2021-08-16 10:11:30|942.4|942|942.4|942|942.6|942|942.4|942|0
1629108710000|2021-08-16 10:11:50|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942|1970
1629108720000|2021-08-16 10:12:00|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|3126
1629108770000|2021-08-16 10:12:50|||||||||234
1629108780000|2021-08-16 10:13:00|942.6|942.2|942.4|942.2|942.6|942.2|942.4|942|3245
1629108790000|2021-08-16 10:13:10|942.6|942.4|942.8|942.4|942.8|942.6|942.6|942.4|826
1629108810000|2021-08-16 10:13:30||942.6||942.6||942.6||942.6|0
1629108820000|2021-08-16 10:13:40||942.4||942.4||942.6||942.4|1100
1629108830000|2021-08-16 10:13:50|942.6|942.2|942.6|942.2|942.8|942.2|942.6|942.2|518
1629108840000|2021-08-16 10:14:00|942.4|942|942.2|942|942.4|942|942.2|942|0
1629108850000|2021-08-16 10:14:10|942.4|942.2|942.6|942.4|942.6|942.4|942.4|942.2|2218
1629108860000|2021-08-16 10:14:20|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|1700
1629108870000|2021-08-16 10:14:30|942.4||942.4||942.4||942.4||0
1629108880000|2021-08-16 10:14:40|942.6|942.4|942.6|942.4|942.6|942.4|942.6|942.4|1360
1629108890000|2021-08-16 10:14:50||942.2||942.2||942.2||942.2|0
1629108920000|2021-08-16 10:15:20|942.8|942.4|942.8|942.4|942.8|942.6|942.8|942.4|1563
1629108980000|2021-08-16 10:16:20|942.6|942.6|942.6|942.4|942.6|942.6|942.6|942.2|1557
1629108990000|2021-08-16 10:16:30|942.4|942.2|942.4|942|942.6|942.2|942.2|942|2170
1629109010000|2021-08-16 10:16:50|942.2||942.2||942.4||942.2||0
1629109020000|2021-08-16 10:17:00|942|941.8|942|941.8|942|941.8|942|941.6|1838
1629109030000|2021-08-16 10:17:10|942.2|942|942|941.8|942.2|942|942|941.6|2429
1629109040000|2021-08-16 10:17:20||941.6||941.8||941.8||941.6|0
1629109050000|2021-08-16 10:17:30|941.8|941.6|942|941.6|942|941.6|941.8|941.6|2540
1629109060000|2021-08-16 10:17:40||941.8||941.6||941.8||941.6|0
1629109070000|2021-08-16 10:17:50|942.2|941.8|942.4|942|942.4|942.2|942.2|941.6|5916
1629109080000|2021-08-16 10:18:00|||||||||180
1629109120000|2021-08-16 10:18:40|942.2||942.2||942.4||942.2||0
1629109130000|2021-08-16 10:18:50||941.8||942||942||941.8|163
1629109140000|2021-08-16 10:19:00|942|941.8|942|941.8|942|941.8|942|941.6|620
1629109150000|2021-08-16 10:19:10|942.2|942|942.2|942|942.2|942|942.2|941.8|49
1629109170000|2021-08-16 10:19:30||941.8||941.8||941.8||941.8|0
1629109180000|2021-08-16 10:19:40|942.4|942|942.4|942|942.4|942.2|942.4|941.8|1929
1629109190000|2021-08-16 10:19:50||942.2||942.2||942.2||942.2|0
1629109200000|2021-08-16 10:20:00|942.2|942|942.4|942|942.4|942|942.2|942|85
1629109210000|2021-08-16 10:20:10|942.2||942.4||942.4||942.2||0
1629109220000|2021-08-16 10:20:20|942.2||942.2||942.2||942.2||0
1629109230000|2021-08-16 10:20:30|942|941.8|942|941.8|942|941.8|942|941.8|2894
1629109240000|2021-08-16 10:20:40|||||||||97
1629109250000|2021-08-16 10:20:50|941.8|941.6|942|941.6|942|941.6|941.8|941.4|13
1629109260000|2021-08-16 10:21:00|941.8|941.4|942|941.6|942|941.6|941.8|941.4|0
1629109280000|2021-08-16 10:21:20|941.8|941.4|941.8|941.6|941.8|941.6|941.6|941.4|318
1629109290000|2021-08-16 10:21:30||941.4||941.6||941.6||941.4|0
1629109300000|2021-08-16 10:21:40|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|80
1629109310000|2021-08-16 10:21:50|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.4|2013
1629109330000|2021-08-16 10:22:10||941.6||941.6||941.6||941.6|0
1629109340000|2021-08-16 10:22:20|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|4023
1629109350000|2021-08-16 10:22:30|941.4|941.2|941.8|941.4|941.8|941.6|941.4|941.2|8985
1629109360000|2021-08-16 10:22:40||941.6||941.6||941.6||941.4|72
1629109370000|2021-08-16 10:22:50||941.4||941.4||941.4||941.4|0
1629109380000|2021-08-16 10:23:00|941.6|941.6|941.6|941.4|941.8|941.6|941.6|941.4|933
1629109400000|2021-08-16 10:23:20|941.4|941.2|940.6|940.4|941.4|941.2|940.6|940.4|63554
1629109430000|2021-08-16 10:23:50|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940|605
1629109450000|2021-08-16 10:24:10||940.4||940.4||940.4||940.4|380
1629109460000|2021-08-16 10:24:20|940.8|940.6|940.8|940.6|940.8|940.6|940.6|940.4|8091
1629109470000|2021-08-16 10:24:30||940.4||940.4||940.4||940.4|0
1629109500000|2021-08-16 10:25:00||940.6||940.6||940.6||940.6|0
1629109510000|2021-08-16 10:25:10|941|940.8|940.8|940.4|941|940.8|940.8|940.4|10689
1629109520000|2021-08-16 10:25:20|941|940.6|941|940.6|941|940.8|940.8|940.4|4479
1629109530000|2021-08-16 10:25:30|940.8|940.4|940.8|940.4|941|940.6|940.6|940.4|1518
1629109540000|2021-08-16 10:25:40|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940.2|2028
1629109560000|2021-08-16 10:26:00|940.6|940|940.6|940.4|940.8|940.4|940.6|940|457
1629109580000|2021-08-16 10:26:20|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1111
1629109590000|2021-08-16 10:26:30|940.2|940|940.4|940|940.4|940|940.2|940|1417
1629109600000|2021-08-16 10:26:40|940.2||940.4||940.4||940.2||0
1629109610000|2021-08-16 10:26:50||940.2||940||940.2||940|0
1629109620000|2021-08-16 10:27:00||940.2||940||940.2||940|0
1629109640000|2021-08-16 10:27:20|940.2|939.8|940|939.8|940.4|939.8|940|939.8|5732
1629109650000|2021-08-16 10:27:30|940.2|940|940.2|939.8|940.2|940|940.2|939.8|915
1629109660000|2021-08-16 10:27:40||940||939.8||940||939.8|0
1629109670000|2021-08-16 10:27:50|940.4|940|940.2|940|940.4|940|940.2|939.8|3414
1629109690000|2021-08-16 10:28:10||939.8||939.8||939.8||939.8|0
1629109700000|2021-08-16 10:28:20||940||939.8||940||939.8|0
1629109710000|2021-08-16 10:28:30|940.4|940|940.6|940.2|940.6|940.4|940.4|940|3553
1629109730000|2021-08-16 10:28:50|940.4||940.4||940.4||940.4||0
1629109740000|2021-08-16 10:29:00|940.6||940.4||940.6||940.4||0
1629109750000|2021-08-16 10:29:10|940.6|940|940.4|940.2|940.6|940.2|940.4|940|118
1629109760000|2021-08-16 10:29:20|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|668
1629109770000|2021-08-16 10:29:30|940.8||940.8||940.8||940.6||0
1629109780000|2021-08-16 10:29:40|||||||||240
1629109800000|2021-08-16 10:30:00|941|940.6|941|940.8|941|940.8|940.8|940.4|1197
1629109810000|2021-08-16 10:30:10||940.6||940.6||940.6||940.6|0
1629109830000|2021-08-16 10:30:30|940.8||940.8||940.8||940.8||0
1629109840000|2021-08-16 10:30:40|940.6|940.4|940.4|940|940.6|940.4|940.4|940|18632
1629109850000|2021-08-16 10:30:50||940.2||940.2||940.2||940.2|0
1629109860000|2021-08-16 10:31:00|940.2|940|940.4|940.2|940.4|940.2|940.2|939.8|4256
1629109870000|2021-08-16 10:31:10|940.2|940|940.4|940.2|940.4|940.2|940.2|940|94
1629109900000|2021-08-16 10:31:40|||||||||921
1629109910000|2021-08-16 10:31:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|2869
1629109920000|2021-08-16 10:32:00||940.2||940.2||940.2||940.2|19
1629109940000|2021-08-16 10:32:20|940.8|940.4|941.2|940.8|941.2|940.8|940.8|940.2|1792
1629109950000|2021-08-16 10:32:30|941||941||941.2||941||0
1629109960000|2021-08-16 10:32:40|941.2|941|941.2|941|941.2|941|941.2|941|1967
1629109970000|2021-08-16 10:32:50|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|1685
1629109980000|2021-08-16 10:33:00|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|236
1629109990000|2021-08-16 10:33:10|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|0
1629110000000|2021-08-16 10:33:20|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|231
1629110010000|2021-08-16 10:33:30|941.8|941.4|941.6|941.4|941.8|941.4|941.6|941.4|0
1629110020000|2021-08-16 10:33:40|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|1659
1629110040000|2021-08-16 10:34:00||941.4||941.4||941.4||941.2|0
1629110050000|2021-08-16 10:34:10|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|0
1629110090000|2021-08-16 10:34:50|941.4|941|941.4|941|941.6|941|941.2|941|2956
1629110100000|2021-08-16 10:35:00|941.2|940.8|941|940.8|941.2|940.8|941|940.8|3638
1629110110000|2021-08-16 10:35:10|941.2|941|941.2|940.8|941.2|941|941.2|940.8|560
1629110120000|2021-08-16 10:35:20||941||941||941||941|0
1629110130000|2021-08-16 10:35:30|941|940.8|941|940.8|941.2|940.8|941|940.8|89
1629110140000|2021-08-16 10:35:40|941.2|941|941.2|940.8|941.2|941|941.2|940.8|40
1629110150000|2021-08-16 10:35:50|941||941||941||941||0
1629110160000|2021-08-16 10:36:00|941.2|941|941.2|940.8|941.2|941|941.2|940.8|703
1629110170000|2021-08-16 10:36:10|941|941|941.2|940.8|941.2|941|941|940.8|5147
1629110180000|2021-08-16 10:36:20|||||||||234
1629110200000|2021-08-16 10:36:40|941|941|941|940.8|941|941|941|940.8|8011
1629110210000|2021-08-16 10:36:50|940.8|940.6|940.6|940.4|941|940.6|940.6|940.4|5890
1629110220000|2021-08-16 10:37:00|940.4|940.2|940.6|940.2|940.6|940.4|940.4|940.2|656
1629110230000|2021-08-16 10:37:10|||||||||1000
1629110240000|2021-08-16 10:37:20|940.8|940.4|940.8|940.6|940.8|940.6|940.8|940.4|1740
1629110260000|2021-08-16 10:37:40|||||||||39
1629110270000|2021-08-16 10:37:50|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|5412
1629110280000|2021-08-16 10:38:00||940.4||940.2||940.4||940.2|0
1629110290000|2021-08-16 10:38:10|940.4||940.4||940.4||940.4||265
1629110320000|2021-08-16 10:38:40|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.2|9504
1629110330000|2021-08-16 10:38:50|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.4|1222
1629110340000|2021-08-16 10:39:00|940.8||940.6||940.8||940.6||0
1629110360000|2021-08-16 10:39:20|940.8|940.6|941.2|940.8|941.2|941|940.8|940.6|3627
1629110380000|2021-08-16 10:39:40|941.4|941|941.6|941.4|941.6|941.4|941.4|940.8|1597
1629110390000|2021-08-16 10:39:50|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941|80
1629110400000|2021-08-16 10:40:00|941.6|941.4|941.8|941.4|941.8|941.6|941.6|941.4|1581
1629110440000|2021-08-16 10:40:40||941.6||941.6||941.6||941.6|0
1629110450000|2021-08-16 10:40:50|||||||||360
1629110460000|2021-08-16 10:41:00|942|941.8|941.8|941.6|942|941.8|941.8|941.6|1397
1629110510000|2021-08-16 10:41:50|942|941.8|942.2|942|942.4|942|941.8|941.6|1856
1629110520000|2021-08-16 10:42:00|942.4||942.4||942.4||942.2||0
1629110530000|2021-08-16 10:42:10|942.2||942.4||942.4||942.2||0
1629110560000|2021-08-16 10:42:40|942.6|942.2|942.4|942|942.8|942.6|942.2|942|1938
1629110570000|2021-08-16 10:42:50|||||||||574
1629110580000|2021-08-16 10:43:00|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|398
1629110600000|2021-08-16 10:43:20|942.4|942.4|942.6|942.2|942.6|942.4|942.4|942.2|1
1629110620000|2021-08-16 10:43:40|942.4||942.6||942.6||942.4||0
1629110630000|2021-08-16 10:43:50|942.4||942.6||942.6||942.4||0
1629110640000|2021-08-16 10:44:00|942.4|942|942.4|942|942.4|942|942.2|942|2770
1629110670000|2021-08-16 10:44:30|||||||||531
1629110700000|2021-08-16 10:45:00|942.2|941.8|942|941.8|942.2|941.8|942|941.8|1455
1629110730000|2021-08-16 10:45:30|||||||||1
1629110740000|2021-08-16 10:45:40|942.2|942|942.2|941.8|942.2|942|942|941.8|217
1629110780000|2021-08-16 10:46:20|942.4|942|942.2|942|942.4|942.2|942.2|942|5626
1629110790000|2021-08-16 10:46:30|942.4||942.4||942.4||942.4||158
1629110800000|2021-08-16 10:46:40|942.6|942.2|942.4|942.2|942.6|942.2|942.4|942.2|0
1629110810000|2021-08-16 10:46:50|942.6|942.4|942.4|942.2|942.8|942.4|942.4|942.2|4678
1629110820000|2021-08-16 10:47:00|942.6||942.6||942.6||942.4||0
1629110840000|2021-08-16 10:47:20|942.8|942.4|943|942.6|943|942.6|942.8|942.2|2175
1629110850000|2021-08-16 10:47:30|943.2|942.8|943|942.6|943.2|942.8|943|942.6|0
1629110880000|2021-08-16 10:48:00|942.8|942.8|942.8|942.6|942.8|942.8|942.8|942.6|687
1629110890000|2021-08-16 10:48:10|943||942.8||943||942.8||0
1629110910000|2021-08-16 10:48:30|943|942.8|943|942.6|943|942.8|943|942.6|1130
1629110930000|2021-08-16 10:48:50||942.8||942.8||942.8||942.8|75
1629110950000|2021-08-16 10:49:10|943.2|943|943.2|943|943.2|943|943.2|943|410
1629110960000|2021-08-16 10:49:20|943.4||943.2||943.4||943.2||567
1629110970000|2021-08-16 10:49:30|943|942.8|943.2|942.8|943.2|942.8|943|942.8|3329
1629110980000|2021-08-16 10:49:40|||||||||242
1629111010000|2021-08-16 10:50:10|943.4|943|943.2|943|943.4|943|943.2|943|0
1629111020000|2021-08-16 10:50:20||942.8||942.8||942.8||942.8|1554
1629111030000|2021-08-16 10:50:30|943|942.6|943|942.6|943|942.6|943|942.6|0
1629111040000|2021-08-16 10:50:40|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|0
1629111050000|2021-08-16 10:50:50||943||943||943||943|0
1629111060000|2021-08-16 10:51:00|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943|1211
1629111080000|2021-08-16 10:51:20|943.4|943|943.2|942.8|943.4|943|943.2|942.8|96
1629111090000|2021-08-16 10:51:30|943|942.6|943.2|942.8|943.2|942.8|943|942.6|0
1629111120000|2021-08-16 10:52:00|943|942.6|942.8|942.6|943|942.8|942.8|942.6|4244
1629111130000|2021-08-16 10:52:10|||||||||11
1629111140000|2021-08-16 10:52:20||942.4||942.6||942.6||942.4|466
1629111160000|2021-08-16 10:52:40|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|564
1629111170000|2021-08-16 10:52:50|942.8|942.4|942.6|942.2|942.8|942.4|942.6|942.2|0
1629111180000|2021-08-16 10:53:00|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1629111190000|2021-08-16 10:53:10|942.6|942.6|942.6|942.4|942.8|942.6|942.6|942.4|6116
1629111200000|2021-08-16 10:53:20|942.4|942.2|942.4|942|942.4|942.2|942.4|942|999
1629111230000|2021-08-16 10:53:50||942.2||942||942.2||942|850
1629111240000|2021-08-16 10:54:00|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942|2409
1629111250000|2021-08-16 10:54:10|942.6|942.6|942.6|942.4|942.6|942.6|942.6|942.4|83
1629111260000|2021-08-16 10:54:20|942.8||942.8||942.8||942.8||0
1629111270000|2021-08-16 10:54:30|942.6|942.2|942.4|942|942.6|942.2|942.4|942|505
1629111340000|2021-08-16 10:55:40|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942|2657
1629111350000|2021-08-16 10:55:50|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|12
1629111360000|2021-08-16 10:56:00||942.4||942.2||942.4||942.2|0
1629111370000|2021-08-16 10:56:10|942.4|942|942.4|942|942.4|942|942.2|942|1199
1629111380000|2021-08-16 10:56:20||942.2||942.2||942.2||942.2|252
1629111400000|2021-08-16 10:56:40|942.2|942|942.2|942|942.2|942|942.2|942|2899
1629111420000|2021-08-16 10:57:00|942.4|942.2|942.6|942.2|942.8|942.4|942.4|942|4970
1629111450000|2021-08-16 10:57:30|942.4|942.4|942.4|942.2|942.6|942.4|942.4|942.2|2915
1629111470000|2021-08-16 10:57:50|||||||||250
1629111480000|2021-08-16 10:58:00|||||||||744
1629111490000|2021-08-16 10:58:10|||||||||1042
1629111550000|2021-08-16 10:59:10|942.2|942|942.2|942|942.2|942|942.2|942|4261
1629111560000|2021-08-16 10:59:20|942.4||942.2||942.4||942.2||0
1629111570000|2021-08-16 10:59:30|||||||||200
1629111580000|2021-08-16 10:59:40|||||||||723
1629111600000|2021-08-16 11:00:00|942.4|942.2|942.6|942.4|942.6|942.4|942.4|942|5170
1629111610000|2021-08-16 11:00:10|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|103
1629111620000|2021-08-16 11:00:20|942.6||942.6||942.6||942.6||0
1629111650000|2021-08-16 11:00:50|942.4|942|942.4|942.2|942.4|942.2|942.4|942|1200
1629111660000|2021-08-16 11:01:00|942.2|942|942.2|942|942.2|942|942.2|942|4500
1629111680000|2021-08-16 11:01:20|942.4|942.2|942.4|942|942.4|942.2|942.2|942|534
1629111710000|2021-08-16 11:01:50|942.2||942.2||942.2||942.2||0
1629111720000|2021-08-16 11:02:00|||||||||266
1629111730000|2021-08-16 11:02:10|||||||||750
1629111750000|2021-08-16 11:02:30|942|941.8|942|941.6|942|941.8|942|941.6|2322
1629111770000|2021-08-16 11:02:50|941.8|941.4|941.8|941.4|941.8|941.6|941.6|941.4|7546
1629111810000|2021-08-16 11:03:30|||||||||1022
1629111830000|2021-08-16 11:03:50|941.6||941.6||941.6||941.6||0
1629111850000|2021-08-16 11:04:10|941.4|941.2|941.6|941.2|941.6|941.4|941.4|941.2|6246
1629111880000|2021-08-16 11:04:40|||||||||159
1629111910000|2021-08-16 11:05:10|941.8|941.4|941.8|941.4|941.8|941.6|941.6|941.2|13010
1629111960000|2021-08-16 11:06:00||941.6||941.6||941.6||941.6|0
1629111970000|2021-08-16 11:06:10|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.2|2059
1629111980000|2021-08-16 11:06:20|||||||||778
1629111990000|2021-08-16 11:06:30|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|3640
1629112000000|2021-08-16 11:06:40|941.2|941|941.2|941|941.2|941|941.2|941|2203
1629112010000|2021-08-16 11:06:50|941|940.8|941.2|941|941.2|941|941|940.8|3353
1629112020000|2021-08-16 11:07:00|941.4||941.4||941.4||941.4||0
1629112040000|2021-08-16 11:07:20|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|1410
1629112060000|2021-08-16 11:07:40|941.8|941.4|941.8|941.6|941.8|941.6|941.8|941.2|1694
1629112080000|2021-08-16 11:08:00|942|941.8|942|941.6|942|941.8|941.8|941.6|3015
1629112100000|2021-08-16 11:08:20|942.2|941.8|942.2|941.8|942.2|942|942|941.6|7879
1629112120000|2021-08-16 11:08:40||942||942||942||942|0
1629112140000|2021-08-16 11:09:00|942|941.8|942|941.8|942|941.8|942|941.8|1385
1629112150000|2021-08-16 11:09:10|||||||||173
1629112160000|2021-08-16 11:09:20|942.2||942.2||942.2||942.2||789
1629112170000|2021-08-16 11:09:30||942||942||942||942|0
1629112180000|2021-08-16 11:09:40|||||||||831
1629112190000|2021-08-16 11:09:50|942.4|942.2|942.4|942.2|942.6|942.2|942.4|942.2|2347
1629112200000|2021-08-16 11:10:00|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|1683
1629112210000|2021-08-16 11:10:10|943|942.6|943|942.6|943|942.6|943|942.4|0
1629112220000|2021-08-16 11:10:20|942.8||942.8||942.8||942.8||17
1629112230000|2021-08-16 11:10:30|943||942.8||943||942.8||0
1629112240000|2021-08-16 11:10:40|||||||||52
1629112280000|2021-08-16 11:11:20|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|3848
1629112350000|2021-08-16 11:12:30|942.4||942.4||942.4||942.4||1968
1629112360000|2021-08-16 11:12:40|942.2|942|942.4|942|942.4|942.2|942.2|942|5832
1629112380000|2021-08-16 11:13:00||942.2||942||942.2||942|1950
1629112540000|2021-08-16 11:15:40|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942|12935
1629112550000|2021-08-16 11:15:50|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|903
1629112570000|2021-08-16 11:16:10|943|942.8|943|942.6|943|942.8|943|942.6|1823
1629112580000|2021-08-16 11:16:20||942.8||942.8||942.8||942.6|245
1629112590000|2021-08-16 11:16:30|943.2|943|943.2|942.8|943.2|943|943.2|942.8|198
1629112600000|2021-08-16 11:16:40|943||943.2||943.2||943||0
1629112620000|2021-08-16 11:17:00|943||943||943||943||0
1629112640000|2021-08-16 11:17:20|||||||||99
1629112650000|2021-08-16 11:17:30|942.8|942.6|942.6|942.4|942.8|942.6|942.6|942.2|3030
1629112670000|2021-08-16 11:17:50|942.4|942.2|942.4|942.2|942.6|942.2|942.4|942.2|103
1629112720000|2021-08-16 11:18:40|||||||||50
1629112740000|2021-08-16 11:19:00|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|937
1629112760000|2021-08-16 11:19:20||942.4||942.4||942.4||942.2|0
1629112770000|2021-08-16 11:19:30||942.2||942.2||942.2||942.2|0
1629112780000|2021-08-16 11:19:40|||||||||242
1629112860000|2021-08-16 11:21:00||942.4||942.4||942.4||942.4|0
1629112870000|2021-08-16 11:21:10|||||||||1296
1629112890000|2021-08-16 11:21:30|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|3554
1629112930000|2021-08-16 11:22:10|942.4|942|942.2|942|942.4|942|942.2|942|3711
1629112940000|2021-08-16 11:22:20|942|941.8|942.2|942|942.2|942|942|941.6|4848
1629112980000|2021-08-16 11:23:00|942.4|942.2|942.4|942|942.4|942.2|942.4|942|5498
1629113010000|2021-08-16 11:23:30||942.2||942.2||942.2||942.2|0
1629113020000|2021-08-16 11:23:40||942||942||942||942|0
1629113040000|2021-08-16 11:24:00|||||||||582
1629113050000|2021-08-16 11:24:10|942.2|941.8|942|941.8|942.2|941.8|942|941.8|1452
1629113060000|2021-08-16 11:24:20|||||||||54
1629113070000|2021-08-16 11:24:30||941.6||941.6||941.6||941.6|358
1629113080000|2021-08-16 11:24:40|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1629113100000|2021-08-16 11:25:00|941.6|941.6|941.8|941.4|941.8|941.6|941.6|941.4|6841
1629113140000|2021-08-16 11:25:40||941.6||941.4||941.6||941.4|0
1629113150000|2021-08-16 11:25:50|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941.2|3654
1629113160000|2021-08-16 11:26:00||941.4||941.2||941.4||941.2|338
1629113180000|2021-08-16 11:26:20||941.4||941.4||941.4||941.4|245
1629113190000|2021-08-16 11:26:30|||||||||104
1629113220000|2021-08-16 11:27:00|941.4|941.2|941.8|941.6|941.8|941.6|941.4|941.2|7680
1629113230000|2021-08-16 11:27:10|941.6|941.4|941.8|941.4|941.8|941.6|941.6|941.4|105
1629113260000|2021-08-16 11:27:40||941.6||941.6||941.6||941.6|0
1629113280000|2021-08-16 11:28:00|||||||||168
1629113330000|2021-08-16 11:28:50|942|941.8|941.6|941.2|942|941.8|941.6|941.2|6809
1629113340000|2021-08-16 11:29:00||941.4||941.2||941.4||941.2|1877
1629113350000|2021-08-16 11:29:10||941.4||941.4||941.4||941.4|0
1629113360000|2021-08-16 11:29:20|941.4|941.2|941.8|941.6|942|941.6|941.4|941.2|4568
1629113370000|2021-08-16 11:29:30|942|941.8|942|941.8|942|941.8|942|941.8|39
1629113380000|2021-08-16 11:29:40|||||||||248
1629113400000|2021-08-16 11:30:00|942.2|942|942.4|942|942.4|942.2|942.2|942|1773
1629113430000|2021-08-16 11:30:30||942.2||942||942.2||942|5000
1629113470000|2021-08-16 11:31:10|942.2|941.8|941.6|941.4|942.4|941.8|941.6|941.4|7218
1629113480000|2021-08-16 11:31:20|941.8||941.8||941.8||941.6||0
1629113500000|2021-08-16 11:31:40|942|941.6|942|941.8|942|941.8|942|941.6|1937
1629113510000|2021-08-16 11:31:50||941.6||941.8||941.8||941.6|0
1629113540000|2021-08-16 11:32:20|941.8|941.6|942|941.6|942|941.6|941.8|941.6|1535
1629113550000|2021-08-16 11:32:30|941.8||942||942||941.8||272
1629113580000|2021-08-16 11:33:00|941.8|941.4|941.6|941.4|941.8|941.4|941.6|941.4|3706
1629113630000|2021-08-16 11:33:50|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|2882
1629113650000|2021-08-16 11:34:10|941.4|941|941.2|941|941.6|941|941.2|941|657
1629113690000|2021-08-16 11:34:50|941|940.8|940.8|940.4|941|940.8|940.6|940.4|6735
1629113700000|2021-08-16 11:35:00|941|940.6|941|940.6|941|940.8|940.8|940.6|5290
1629113730000|2021-08-16 11:35:30|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.4|81
1629113740000|2021-08-16 11:35:40||940.6||940.4||940.6||940.4|137
1629113780000|2021-08-16 11:36:20|||||||||259
1629113810000|2021-08-16 11:36:50|941|940.6|940.8|940.6|941|940.6|940.8|940.6|0
1629113820000|2021-08-16 11:37:00|941||941||941||941||522
1629113860000|2021-08-16 11:37:40|940.8|940.4|940.6|940.2|941|940.4|940.4|940.2|5762
1629113880000|2021-08-16 11:38:00|||||||||1202
1629113910000|2021-08-16 11:38:30||940.4||940.2||940.4||940.2|5551
1629113950000|2021-08-16 11:39:10||940.4||940.4||940.4||940.4|92
1629113960000|2021-08-16 11:39:20||940.2||940.2||940.2||940.2|0
1629113980000|2021-08-16 11:39:40|940.4|940|940.2|940|940.4|940|940.2|940|2149
1629114000000|2021-08-16 11:40:00|940.4|940.2|940.4|940|940.4|940.2|940.4|940|918
1629114030000|2021-08-16 11:40:30|940.2||940.2||940.2||940.2||0
1629114040000|2021-08-16 11:40:40|940.4|940.2|940.4|940|940.4|940.2|940.2|940|1709
1629114080000|2021-08-16 11:41:20|940.2||940.2||940.2||940.2||0
1629114090000|2021-08-16 11:41:30|||||||||1526
1629114110000|2021-08-16 11:41:50|940|939.8|940|939.8|940|939.8|940|939.8|5396
1629114140000|2021-08-16 11:42:20|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|491
1629114160000|2021-08-16 11:42:40|940|939.8|939.8|939.6|940|939.8|939.8|939.6|14121
1629114170000|2021-08-16 11:42:50|940|939.8|940|939.8|940|939.8|940|939.8|5757
1629114180000|2021-08-16 11:43:00|939.8|939.6|940|939.6|940|939.8|939.8|939.6|7945
1629114200000|2021-08-16 11:43:20||939.8||939.8||939.8||939.8|1684
1629114210000|2021-08-16 11:43:30|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|1603
1629114220000|2021-08-16 11:43:40|940|939.8|939.8|939.6|940|939.8|939.8|939.6|140
1629114230000|2021-08-16 11:43:50|940|939.8|940|939.6|940|939.8|940|939.6|108
1629114240000|2021-08-16 11:44:00||939.8||939.6||939.8||939.6|0
1629114290000|2021-08-16 11:44:50|939.8||939.8||940||939.8||2035
1629114300000|2021-08-16 11:45:00|939.6|939.4|939.6|939.4|939.6|939.4|939.4|939.2|18397
1629114310000|2021-08-16 11:45:10||939.2||939.2||939.4||939.2|1168
1629114340000|2021-08-16 11:45:40|939.4||939.6||939.6||939.4||0
1629114360000|2021-08-16 11:46:00|939.8|939.4|940|939.6|940|939.8|939.8|939.4|14102
1629114380000|2021-08-16 11:46:20|940.2|939.8|940.2|940|940.4|940.2|940.2|939.8|4137
1629114390000|2021-08-16 11:46:30|940.4||940.4||940.4||940.4||0
1629114420000|2021-08-16 11:47:00|940.2|939.8|940|939.8|940.4|939.8|940|939.6|5565
1629114440000|2021-08-16 11:47:20|940.2|940|940.2|940|940.2|940|940.2|940|810
1629114450000|2021-08-16 11:47:30|940.4|940.2|940.2|940|940.4|940.2|940.2|940|1198
1629114480000|2021-08-16 11:48:00|||||||||358
1629114500000|2021-08-16 11:48:20|||||||||2332
1629114530000|2021-08-16 11:48:50|||||||||339
1629114560000|2021-08-16 11:49:20|940.4||940.2||940.4||940.2||1964
1629114580000|2021-08-16 11:49:40|||||||||427
1629114590000|2021-08-16 11:49:50|||||||||4
1629114600000|2021-08-16 11:50:00|||||||||1121
1629114660000|2021-08-16 11:51:00|||||||||3325
1629114680000|2021-08-16 11:51:20|940|939.8|940|939.8|940.2|939.8|940|939.8|3557
1629114740000|2021-08-16 11:52:20|939.8|939.6|939.8|939.6|940|939.6|939.8|939.6|3673
1629114780000|2021-08-16 11:53:00||939.4||939.4||939.4||939.4|264
1629114810000|2021-08-16 11:53:30|939.6|939.6|939.8|939.4|939.8|939.6|939.6|939.4|0
1629114840000|2021-08-16 11:54:00|940|939.6|940|939.6|940|939.8|940|939.6|3719
1629114860000|2021-08-16 11:54:20||939.8||939.8||939.8||939.8|0
1629114870000|2021-08-16 11:54:30|940.2|940|940.2|940|940.2|940|940.2|940|2693
1629114880000|2021-08-16 11:54:40|940|939.8|940|939.8|940|939.8|940|939.8|1033
1629114910000|2021-08-16 11:55:10|940.2|940|940.2|940|940.2|940|940.2|940|798
1629114970000|2021-08-16 11:56:10|940.4|940.2|940.4|940.2|940.6|940.4|940.4|940.2|4444
1629114980000|2021-08-16 11:56:20|940.2|940|940|939.8|940.2|940|940|939.8|7210
1629114990000|2021-08-16 11:56:30|940.2||940.2||940.2||940.2||0
1629115000000|2021-08-16 11:56:40||940||939.8||940||939.8|0
1629115020000|2021-08-16 11:57:00|940||940||940||940||0
1629115050000|2021-08-16 11:57:30|940.2|940|940.2|939.8|940.2|940|940.2|939.8|4019
1629115060000|2021-08-16 11:57:40|940||940||940||940||116
1629115080000|2021-08-16 11:58:00|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.4|2449
1629115090000|2021-08-16 11:58:10|||||||||465
1629115100000|2021-08-16 11:58:20|940|939.8|940|939.8|940|939.8|940|939.6|920
1629115140000|2021-08-16 11:59:00|||||||||3554
1629115150000|2021-08-16 11:59:10|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|20
1629115160000|2021-08-16 11:59:20||939.4||939.6||939.6||939.4|0
1629115170000|2021-08-16 11:59:30|||||||||120
1629115180000|2021-08-16 11:59:40|||||||||259
1629115190000|2021-08-16 11:59:50|||||||||373
1629115200000|2021-08-16 12:00:00|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|192
1629115210000|2021-08-16 12:00:10|939.6|939.2|939.6|939.2|939.6|939.4|939.4|939.2|1802
1629115250000|2021-08-16 12:00:50|939.4|939|939.4|939.2|939.4|939.2|939.2|939|5886
1629115260000|2021-08-16 12:01:00|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|753
1629115270000|2021-08-16 12:01:10|||||||||1099
1629115280000|2021-08-16 12:01:20|||||||||372
1629115300000|2021-08-16 12:01:40|939.4|939.2|939.4|939|939.6|939.2|939.4|939|4674
1629115310000|2021-08-16 12:01:50|939.2|938.8|939.2|938.8|939.4|939|938.8|938.6|20409
1629115320000|2021-08-16 12:02:00|939|938.6|938.6|938.4|939|938.6|938.6|938.4|1188
1629115330000|2021-08-16 12:02:10|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|2684
1629115350000|2021-08-16 12:02:30||938.6||938.6||938.6||938.4|0
1629115360000|2021-08-16 12:02:40|938.6|938.4|938.6|938.2|938.6|938.4|938.4|938.2|11390
1629115380000|2021-08-16 12:03:00|938.4|938|938.4|938|938.4|938|938.2|938|1671
1629115410000|2021-08-16 12:03:30||938.2||938||938.2||938|0
1629115430000|2021-08-16 12:03:50|938.2|938.2|938|937.8|938.4|938.2|938|937.8|47931
1629115440000|2021-08-16 12:04:00|937.8|937.6|938|937.6|938|937.8|937.8|937.4|9974
1629115450000|2021-08-16 12:04:10|938.2|937.8|938.2|937.8|938.2|938|938.2|937.6|5592
1629115460000|2021-08-16 12:04:20|938||938.2||938.2||938||531
1629115470000|2021-08-16 12:04:30|938|937.6|938|937.6|938|937.6|938|937.6|0
1629115480000|2021-08-16 12:04:40||937.8||937.6||937.8||937.6|0
1629115490000|2021-08-16 12:04:50||937.8||937.8||937.8||937.8|0
1629115510000|2021-08-16 12:05:10|||||||||44
1629115540000|2021-08-16 12:05:40|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|14
1629115570000|2021-08-16 12:06:10|938|937.6|938|937.6|938|937.8|938|937.6|4044
1629115580000|2021-08-16 12:06:20|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.4|262
1629115590000|2021-08-16 12:06:30|938||938||938||938||0
1629115610000|2021-08-16 12:06:50|937.8||937.8||938||937.8||1590
1629115620000|2021-08-16 12:07:00|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|1591
1629115660000|2021-08-16 12:07:40|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.2|4359
1629115670000|2021-08-16 12:07:50|938|937.6|937.8|937.4|938|937.6|937.8|937.4|1592
1629115680000|2021-08-16 12:08:00|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|147
1629115700000|2021-08-16 12:08:20||937.6||937.6||937.6||937.6|0
1629115720000|2021-08-16 12:08:40|||||||||2377
1629115740000|2021-08-16 12:09:00|938|937.8|938|937.6|938|937.8|938|937.6|624
1629115780000|2021-08-16 12:09:40|||||||||264
1629115800000|2021-08-16 12:10:00|937.8||937.8||937.8||937.8||1116
1629115840000|2021-08-16 12:10:40|||||||||1964
1629115850000|2021-08-16 12:10:50|938|937.8|938|937.8|938|937.8|938|937.6|8
1629115870000|2021-08-16 12:11:10|938.2|938|938|937.8|938.2|938|938|937.8|4749
1629115880000|2021-08-16 12:11:20|938.2|938|938.4|938|938.4|938.2|938.2|937.8|3234
1629115900000|2021-08-16 12:11:40||938.2||938.2||938.2||938.2|0
1629115930000|2021-08-16 12:12:10|||||||||1329
1629115940000|2021-08-16 12:12:20|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|1678
1629115980000|2021-08-16 12:13:00|||||||||269
1629115990000|2021-08-16 12:13:10|||||||||362
1629116010000|2021-08-16 12:13:30|938.4|938|938.2|938|938.6|938|938.2|938|4750
1629116040000|2021-08-16 12:14:00|938.4|938.2|938.4|938|938.4|938.2|938.4|938|78
1629116050000|2021-08-16 12:14:10||938.2||938.2||938.2||938.2|21
1629116070000|2021-08-16 12:14:30|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.2|9611
1629116080000|2021-08-16 12:14:40|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|2856
1629116090000|2021-08-16 12:14:50|938.2|938|938|937.6|938.2|938|938|937.6|3487
1629116110000|2021-08-16 12:15:10|937.8|937.8|938|937.6|938|937.8|937.8|937.6|1121
1629116120000|2021-08-16 12:15:20|||||||||1
1629116130000|2021-08-16 12:15:30||937.8||937.6||937.8||937.6|0
1629116150000|2021-08-16 12:15:50|938.2|937.8|938.2|937.8|938.2|938|938.2|937.8|104
1629116180000|2021-08-16 12:16:20|||||||||274
1629116190000|2021-08-16 12:16:30||938||937.8||938||937.8|354
1629116200000|2021-08-16 12:16:40|938.4|938|938.4|938.2|938.4|938.2|938.4|937.8|2767
1629116210000|2021-08-16 12:16:50|938.6||938.6||938.6||938.6||2308
1629116220000|2021-08-16 12:17:00|938.4|938|938|937.6|938.4|938|938|937.6|3056
1629116230000|2021-08-16 12:17:10|937.8|937.8|938.2|937.8|938.2|938|937.8|937.6|7705
1629116240000|2021-08-16 12:17:20|938|937.6|938|937.6|938|937.6|938|937.6|2325
1629116250000|2021-08-16 12:17:30|937.8|937.4|938|937.6|938|937.8|937.6|937.4|7167
1629116270000|2021-08-16 12:17:50|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|1281
1629116280000|2021-08-16 12:18:00|938|937.6|938|937.6|938|937.6|938|937.6|1114
1629116300000|2021-08-16 12:18:20|938.2|937.8|938|937.8|938.2|937.8|938|937.8|0
1629116320000|2021-08-16 12:18:40|938.2|938|938.2|937.8|938.2|938|938.2|937.8|411
1629116330000|2021-08-16 12:18:50|938.4|938|938.2|938|938.4|938|938.2|938|0
1629116340000|2021-08-16 12:19:00|938|937.8|938.2|937.8|938.2|937.8|938|937.8|1445
1629116380000|2021-08-16 12:19:40|||||||||283
1629116410000|2021-08-16 12:20:10||938||937.8||938||937.8|1187
1629116440000|2021-08-16 12:20:40||938||938||938||938|0
1629116450000|2021-08-16 12:20:50|938|937.8|937.8|937.6|938|937.8|937.8|937.6|1749
1629116460000|2021-08-16 12:21:00|938|937.8|938.2|937.8|938.2|938|938|937.8|2387
1629116480000|2021-08-16 12:21:20|938.4|938|938.4|938|938.4|938.2|938.4|937.8|819
1629116500000|2021-08-16 12:21:40|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938.2|805
1629116550000|2021-08-16 12:22:30|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.2|6465
1629116580000|2021-08-16 12:23:00|939|938.6|939|938.8|939|938.8|939|938.4|2385
1629116590000|2021-08-16 12:23:10|939.2||939.2||939.2||939.2||0
1629116610000|2021-08-16 12:23:30|939||939.2||939.2||939||1000
1629116620000|2021-08-16 12:23:40||939||938.8||939||938.8|0
1629116690000|2021-08-16 12:24:50|939|938.6|938.8|938.6|939.2|938.6|938.8|938.6|1753
1629116700000|2021-08-16 12:25:00|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|1870
1629116720000|2021-08-16 12:25:20|938.8|938.4|938.6|938.4|938.8|938.6|938.6|938.4|6116
1629116730000|2021-08-16 12:25:30|938.8|938.2|938.4|938.2|938.8|938.2|938.4|938.2|1718
1629116740000|2021-08-16 12:25:40|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.2|700
1629116750000|2021-08-16 12:25:50|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|1734
1629116760000|2021-08-16 12:26:00||938.6||938.6||938.6||938.6|0
1629116770000|2021-08-16 12:26:10||938.4||938.4||938.4||938.4|0
1629116780000|2021-08-16 12:26:20|||||||||303
1629116800000|2021-08-16 12:26:40|938.6||938.6||938.6||938.6||0
1629116810000|2021-08-16 12:26:50|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|2173
1629116820000|2021-08-16 12:27:00|938.2|938|938.4|938|938.4|938|938.2|938|320
1629116870000|2021-08-16 12:27:50|938.2|937.8|938|937.6|938.4|937.8|938|937.6|3633
1629116880000|2021-08-16 12:28:00|||||||||321
1629116900000|2021-08-16 12:28:20|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|814
1629116930000|2021-08-16 12:28:50|937.6||937.6||937.6||937.6||86
1629116940000|2021-08-16 12:29:00|937.8|937.6|938|937.6|938|937.8|937.8|937.6|1704
1629116980000|2021-08-16 12:29:40|||||||||314
1629117040000|2021-08-16 12:30:40|938.2|937.8|938|937.8|938.2|938|938|937.8|3640
1629117080000|2021-08-16 12:31:20|||||||||1332
1629117130000|2021-08-16 12:32:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|3722
1629117140000|2021-08-16 12:32:20|937.6|937.4|937.8|937.4|937.8|937.6|937.6|937.2|3916
1629117150000|2021-08-16 12:32:30|937.6||937.6||937.6||937.6||0
1629117170000|2021-08-16 12:32:50|||||||||2478
1629117180000|2021-08-16 12:33:00|937.4|937.2|937.4|937.2|937.4|937.4|937.4|937.2|11
1629117190000|2021-08-16 12:33:10|937.6|937.4|937.6|937.4|937.6|937.4|937.4|937.2|866
1629117200000|2021-08-16 12:33:20|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|710
1629117220000|2021-08-16 12:33:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|85
1629117230000|2021-08-16 12:33:50|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|3673
1629117240000|2021-08-16 12:34:00||937.4||937.4||937.4||937.4|53
1629117250000|2021-08-16 12:34:10|937.6||937.8||937.8||937.6||0
1629117260000|2021-08-16 12:34:20|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|2564
1629117270000|2021-08-16 12:34:30|937.4||937.4||937.4||937.4||0
1629117280000|2021-08-16 12:34:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.2|937
1629117290000|2021-08-16 12:34:50|937.8||937.6||937.8||937.6||0
1629117300000|2021-08-16 12:35:00|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|820
1629117320000|2021-08-16 12:35:20|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|2000
1629117330000|2021-08-16 12:35:30||937.6||937.6||937.6||937.6|0
1629117340000|2021-08-16 12:35:40|938|937.8|938|937.6|938|937.8|938|937.6|1372
1629117350000|2021-08-16 12:35:50|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1629117360000|2021-08-16 12:36:00||937.6||937.6||937.6||937.6|0
1629117370000|2021-08-16 12:36:10|938|937.8|938|937.6|938|937.8|938|937.6|69
1629117380000|2021-08-16 12:36:20|937.8|937.8|938|937.6|938|937.8|937.8|937.6|2920
1629117390000|2021-08-16 12:36:30|937.8||938||938||937.8||0
1629117430000|2021-08-16 12:37:10||937.8||937.6||937.8||937.6|3800
1629117460000|2021-08-16 12:37:40||937.8||937.8||937.8||937.8|3481
1629117480000|2021-08-16 12:38:00|938.2|938|938|937.8|938.2|938|938|937.8|3458
1629117490000|2021-08-16 12:38:10|938.2|938|938.2|937.8|938.2|938|938|937.8|0
1629117500000|2021-08-16 12:38:20|938.4|938|938.4|938|938.4|938.2|938.4|938|1148
1629117540000|2021-08-16 12:39:00|938.2||938.2||938.2||938.2||0
1629117550000|2021-08-16 12:39:10|938.4|938.2|938.4|938|938.4|938.2|938.4|938|759
1629117560000|2021-08-16 12:39:20|938.2||938.2||938.2||938.2||0
1629117570000|2021-08-16 12:39:30|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938|2100
1629117580000|2021-08-16 12:39:40|938.2|938|938.4|938|938.4|938|938.2|938|0
1629117640000|2021-08-16 12:40:40|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938|5254
1629117650000|2021-08-16 12:40:50|938.4|938.2|938.6|938.4|938.6|938.4|938.4|938.2|1135
1629117670000|2021-08-16 12:41:10|938.8|938.6|938.8|938.6|939|938.6|938.8|938.6|1625
1629117680000|2021-08-16 12:41:20|||||||||165
1629117700000|2021-08-16 12:41:40|||||||||2294
1629117740000|2021-08-16 12:42:20|939||939||939||939||4466
1629117750000|2021-08-16 12:42:30|938.8|938.8|938.8|938.6|939|938.8|938.8|938.6|82
1629117760000|2021-08-16 12:42:40|939|938.8|939|938.8|939|938.8|939|938.8|26
1629117770000|2021-08-16 12:42:50|939.2||939.2||939.2||939.2||2822
1629117780000|2021-08-16 12:43:00|939||939||939||939||1286
1629117790000|2021-08-16 12:43:10|939.2|939|939.2|939|939.2|939|939.2|939|2347
1629117820000|2021-08-16 12:43:40|939|938.8|939|938.8|939|938.8|938.8|938.6|15432
1629117830000|2021-08-16 12:43:50|||||||||499
1629117840000|2021-08-16 12:44:00|939.2|939|939.2|939|939.2|939|939.2|939|3824
1629117850000|2021-08-16 12:44:10||938.8||939||939||938.8|3069
1629117860000|2021-08-16 12:44:20|939.4|939.2|939.4|939.2|939.6|939.2|939.4|939|6948
1629117880000|2021-08-16 12:44:40|939.6||939.4||939.6||939.4||167
1629117890000|2021-08-16 12:44:50|||||||||1444
1629117900000|2021-08-16 12:45:00|939.6|939.4|939.6|939.2|939.6|939.4|939.4|939.2|2965
1629117910000|2021-08-16 12:45:10|939.4||939.6||939.6||939.4||0
1629117920000|2021-08-16 12:45:20|939.4|939.4|939.6|939.2|939.6|939.4|939.4|939.2|786
1629117930000|2021-08-16 12:45:30||939.4||939.4||939.4||939.4|0
1629117940000|2021-08-16 12:45:40|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|1153
1629117960000|2021-08-16 12:46:00|940|939.8|940|939.6|940|939.8|940|939.6|556
1629117970000|2021-08-16 12:46:10|940.2|939.8|940.4|940|940.4|940|940.2|939.8|486
1629117980000|2021-08-16 12:46:20|940.2||940.2||940.2||940.2||169
1629117990000|2021-08-16 12:46:30|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1558
1629118000000|2021-08-16 12:46:40|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|1368
1629118020000|2021-08-16 12:47:00|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|791
1629118030000|2021-08-16 12:47:10|||||||||4925
1629118040000|2021-08-16 12:47:20|940.6|940.4|940.8|940.6|941|940.6|940.6|940.4|5606
1629118050000|2021-08-16 12:47:30|941|940.8|941|940.8|941.2|940.8|941|940.8|238
1629118060000|2021-08-16 12:47:40|941.2|941|941.2|941|941.2|941|941.2|941|0
1629118070000|2021-08-16 12:47:50|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|668
1629118080000|2021-08-16 12:48:00||941.4||941.4||941.4||941.2|1406
1629118100000|2021-08-16 12:48:20|||||||||1847
1629118110000|2021-08-16 12:48:30|941.8|941.6|941.8|941.4|942|941.6|941.8|941.4|8788
1629118120000|2021-08-16 12:48:40||941.6||941.6||941.6||941.6|0
1629118130000|2021-08-16 12:48:50|942|941.8|942|941.8|942|941.8|942|941.8|1628
1629118140000|2021-08-16 12:49:00|942.2|941.6|942|941.6|942.2|941.8|942|941.6|1121
1629118150000|2021-08-16 12:49:10||941.8||941.8||941.8||941.8|0
1629118170000|2021-08-16 12:49:30|942.2|942|942.2|942|942.2|942|942.2|942|200
1629118180000|2021-08-16 12:49:40|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|0
1629118190000|2021-08-16 12:49:50|942.6|942.4|942.6|942.4|942.6|942.4|942.4|942.2|5632
1629118200000|2021-08-16 12:50:00|942.8|942.6|942.6|942.2|942.8|942.6|942.6|942.2|1121
1629118210000|2021-08-16 12:50:10|942.4|942.4|942.4|942.2|942.4|942.4|942.4|942.2|4400
1629118220000|2021-08-16 12:50:20|942.2|942|942.2|941.8|942.2|942|942|941.8|7992
1629118230000|2021-08-16 12:50:30|942.4|942|942.2|942|942.4|942.2|942.2|941.8|11539
1629118250000|2021-08-16 12:50:50|942|941.8|941.6|941.4|942|941.8|941.6|941.4|8197
1629118260000|2021-08-16 12:51:00|941.8||941.8||941.8||941.6||1
1629118270000|2021-08-16 12:51:10||941.6||941.6||941.6||941.4|5562
1629118290000|2021-08-16 12:51:30|941.6|941.4|941.6|941.4|941.8|941.4|941.6|941.4|1039
1629118300000|2021-08-16 12:51:40|941.8||941.6||941.8||941.6||799
1629118310000|2021-08-16 12:51:50|941.8||941.8||941.8||941.8||2350
1629118320000|2021-08-16 12:52:00|941.6|941.6|941.8|941.6|941.8|941.6|941.6|941.4|1100
1629118340000|2021-08-16 12:52:20|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|3078
1629118350000|2021-08-16 12:52:30|941.8||941.6||941.8||941.6||0
1629118360000|2021-08-16 12:52:40|941.8|941.2|941.2|940.8|941.8|941.2|941.2|940.8|6489
1629118380000|2021-08-16 12:53:00|941|940.6|940.8|940.4|941|940.6|940.6|940.4|175
1629118410000|2021-08-16 12:53:30||940.6||940.6||940.6||940.6|0
1629118420000|2021-08-16 12:53:40|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|2912
1629118430000|2021-08-16 12:53:50||940.6||940.6||940.6||940.6|0
1629118440000|2021-08-16 12:54:00|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|968
1629118450000|2021-08-16 12:54:10|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|338
1629118480000|2021-08-16 12:54:40|940.6|940.2|940|939.8|940.6|940.2|940|939.8|4020
1629118510000|2021-08-16 12:55:10|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|670
1629118520000|2021-08-16 12:55:20|940|939.8|939.4|939.2|940|939.8|939.4|939.2|1554
1629118540000|2021-08-16 12:55:40|939.2|939|939.8|939.6|939.8|939.6|939|938.8|13470
1629118550000|2021-08-16 12:55:50||939.4||939.4||939.4||939.4|0
1629118560000|2021-08-16 12:56:00|940|939.6|939.8|939.6|940|939.8|939.8|939.6|9334
1629118570000|2021-08-16 12:56:10|940||940||940||940||0
1629118580000|2021-08-16 12:56:20|939.8|939.4|939.6|939.2|939.8|939.4|939.2|939|6915
1629118590000|2021-08-16 12:56:30|939.4||939.4||939.4||939.4||5398
1629118600000|2021-08-16 12:56:40|939.2|939|939|938.6|939.2|939|939|938.6|21
1629118620000|2021-08-16 12:57:00|||||||||492
1629118630000|2021-08-16 12:57:10|938.8|938.8|939|938.6|939|938.8|938.8|938.6|1099
1629118650000|2021-08-16 12:57:30|939.2|938.8|939.2|938.8|939.2|939|939|938.6|8407
1629118660000|2021-08-16 12:57:40|939|938.6|939.2|938.8|939.2|938.8|939|938.6|536
1629118670000|2021-08-16 12:57:50|939|938.6|939|938.6|939|938.6|939|938.6|0
1629118680000|2021-08-16 12:58:00|939.2|938.8|939.2|938.8|939.2|938.8|939|938.8|958
1629118690000|2021-08-16 12:58:10|939|938.6|939|938.6|939.2|938.8|939|938.6|0
1629118710000|2021-08-16 12:58:30|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1629118720000|2021-08-16 12:58:40|939.4|939|939.4|939|939.4|939.2|939.4|938.8|4126
1629118730000|2021-08-16 12:58:50|939.2|939.2|939.2|938.8|939.4|939.2|939.2|938.8|36
1629118740000|2021-08-16 12:59:00|939.4|939|939.2|938.8|939.4|939|939.2|938.8|0
1629118770000|2021-08-16 12:59:30||939||939||939||939|0
1629118780000|2021-08-16 12:59:40|939|938.8|939.2|938.8|939.4|939.2|939|938.6|9970
1629118790000|2021-08-16 12:59:50|939.4|939|939.2|939|939.6|939.4|939.2|938.8|7265
1629118800000|2021-08-16 13:00:00|939.4|939.2|939.6|939.2|939.6|939.4|939.2|939|1117
1629118810000|2021-08-16 13:00:10|939.4|939|939.4|939|939.4|939|939.4|939|0
1629118820000|2021-08-16 13:00:20|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|0
1629118860000|2021-08-16 13:01:00|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.4|2633
1629118870000|2021-08-16 13:01:10|940|939.4|939.6|939.2|940|939.4|939.6|939.2|18
1629118880000|2021-08-16 13:01:20|939.4|939|939|938.8|939.4|939|939|938.8|2757
1629118910000|2021-08-16 13:01:50|939.2|939|939.2|938.8|939.2|939|939.2|938.8|560
1629118920000|2021-08-16 13:02:00|939|938.6|939.4|939|939.4|939|939|938.6|2804
1629118930000|2021-08-16 13:02:10|939.2||939.4||939.4||939.2||398
1629118940000|2021-08-16 13:02:20|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|526
1629118950000|2021-08-16 13:02:30|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|12
1629118970000|2021-08-16 13:02:50|939.4|939|939.2|939|939.4|939|939.2|939|0
1629118980000|2021-08-16 13:03:00|||||||||188
1629119000000|2021-08-16 13:03:20|||||||||34
1629119010000|2021-08-16 13:03:30|939.4|939.2|939.4|939|939.4|939.2|939.4|939|38
1629119070000|2021-08-16 13:04:30|939.2|938.8|938.6|938.2|939.2|938.8|938.6|938.2|2926
1629119080000|2021-08-16 13:04:40|938.4|938.4|939|938.6|939|938.8|938.4|938.2|2491
1629119180000|2021-08-16 13:06:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|3424
1629119190000|2021-08-16 13:06:30|938.6|938.2|939|938.6|939|938.8|938.6|938.2|5403
1629119210000|2021-08-16 13:06:50||938.8||938.8||938.8||938.8|0
1629119220000|2021-08-16 13:07:00|939.2|939|939.2|938.8|939.2|939|939.2|938.8|1
1629119230000|2021-08-16 13:07:10|939|938.6|939|938.6|939|938.6|939|938.6|0
1629119240000|2021-08-16 13:07:20||938.8||938.8||938.8||938.8|0
1629119250000|2021-08-16 13:07:30|939.2|939|939|938.6|939.2|939|939|938.6|33
1629119260000|2021-08-16 13:07:40|939.2|938.8|939.2|938.8|939.2|938.8|939|938.8|0
1629119280000|2021-08-16 13:08:00|939||939.2||939.2||939||1158
1629119290000|2021-08-16 13:08:10|939|938.6|939.2|938.8|939.2|938.8|939|938.6|335
1629119310000|2021-08-16 13:08:30||939||939||939||939|1199
1629119320000|2021-08-16 13:08:40|939.4|939.2|939.6|939.2|939.6|939.4|939.4|939.2|9585
1629119330000|2021-08-16 13:08:50||939.4||939.4||939.4||939.4|0
1629119340000|2021-08-16 13:09:00|939.8|939.6|940|939.6|940|939.6|939.8|939.4|36
1629119350000|2021-08-16 13:09:10|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|589
1629119370000|2021-08-16 13:09:30|940|939.6|940|939.6|940.2|939.6|939.8|939.6|5158
1629119380000|2021-08-16 13:09:40|939.8|939.8|940.2|939.8|940.2|939.8|939.8|939.8|2091
1629119390000|2021-08-16 13:09:50|940|940|940|939.8|940|940|940|939.8|0
1629119400000|2021-08-16 13:10:00|940.2|939.6|940.2|939.8|940.2|940|940.2|939.6|986
1629119420000|2021-08-16 13:10:20|940||940||940||940||0
1629119430000|2021-08-16 13:10:30|939.8|939.6|939.8|939.4|940|939.6|939.8|939.4|1432
1629119440000|2021-08-16 13:10:40||939.6||939.4||939.6||939.4|0
1629119450000|2021-08-16 13:10:50|940|939.6|940|939.6|940|939.8|940|939.4|587
1629119460000|2021-08-16 13:11:00|939.8||940||940||939.8||0
1629119480000|2021-08-16 13:11:20|||||||||210
1629119500000|2021-08-16 13:11:40|940.2|939.8|940.4|940|940.4|940|940.2|939.8|5177
1629119510000|2021-08-16 13:11:50|940.6|940.2|940.4|940|940.6|940.2|940.4|940|1913
1629119520000|2021-08-16 13:12:00|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|798
1629119530000|2021-08-16 13:12:10|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.4|496
1629119540000|2021-08-16 13:12:20|941||940.8||941||940.8||0
1629119570000|2021-08-16 13:12:50||940.6||940.6||940.6||940.6|14
1629119580000|2021-08-16 13:13:00|||||||||219
1629119590000|2021-08-16 13:13:10|941|940.8|941|940.8|941|940.8|941|940.8|1842
1629119600000|2021-08-16 13:13:20|940.8|940.6|941|940.6|941|940.6|940.8|940.6|3981
1629119680000|2021-08-16 13:14:40|940.8||941||941||940.8||258
1629119700000|2021-08-16 13:15:00|940.8|940.4|940.8|940.4|941|940.4|940.6|940.2|9305
1629119710000|2021-08-16 13:15:10|940.6|940.2|940.4|940|940.8|940.4|940.4|940|1940
1629119730000|2021-08-16 13:15:30|940.2|939.8|940.2|939.8|940.4|940|940|939.8|2242
1629119740000|2021-08-16 13:15:40|940||940||940||940||1397
1629119750000|2021-08-16 13:15:50|940.2|940|940.2|939.8|940.2|940|940.2|939.8|2273
1629119760000|2021-08-16 13:16:00|940.4|940|940.6|940.4|940.6|940.4|940.4|940|6310
1629119770000|2021-08-16 13:16:10|940.4|940.2|940.6|940.2|940.6|940.4|940.4|940|3646
1629119780000|2021-08-16 13:16:20|940.4||940.6||940.6||940.4||233
1629119800000|2021-08-16 13:16:40|940.4|940|940|939.8|940.6|940|940|939.8|4779
1629119820000|2021-08-16 13:17:00|940.2|940|940.2|939.8|940.2|940|940.2|939.8|913
1629119850000|2021-08-16 13:17:30|940.4|940|940.6|940.2|940.6|940.4|940.4|940|25577
1629119860000|2021-08-16 13:17:40|940.4|940|940.4|940|940.4|940|940.4|940|0
1629119870000|2021-08-16 13:17:50|940.2|939.8|940|939.8|940.2|939.8|940|939.8|0
1629119880000|2021-08-16 13:18:00||939.6||939.6||939.6||939.6|897
1629119890000|2021-08-16 13:18:10|939.8|939.8|940|939.6|940|939.8|939.8|939.6|993
1629119900000|2021-08-16 13:18:20|940.2|939.8|940.2|939.8|940.2|940|940.2|939.8|1198
1629119940000|2021-08-16 13:19:00|940|939.6|939.6|939.2|940.2|939.6|939.6|939.2|7969
1629119960000|2021-08-16 13:19:20|939.4|939|939.2|938.8|939.6|939|939.2|938.8|0
1629119980000|2021-08-16 13:19:40|939|938.6|939|938.6|939|938.6|939|938.6|0
1629120000000|2021-08-16 13:20:00|939.2|938.8|939.2|939|939.4|939|939.2|938.6|5433
1629120010000|2021-08-16 13:20:10|939.4|938.8|939.4|939|939.4|939.2|939.4|938.8|834
1629120020000|2021-08-16 13:20:20|||||||||100
1629120040000|2021-08-16 13:20:40|939.6|939.2|939.6|939.2|939.8|939.4|939.6|939|1478
1629120060000|2021-08-16 13:21:00|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1629120070000|2021-08-16 13:21:10|939.6|939.6|940|939.6|940|939.6|939.6|939.6|9280
1629120080000|2021-08-16 13:21:20|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|258
1629120110000|2021-08-16 13:21:50|940|939.6|940|939.6|940|939.8|939.8|939.4|17720
1629120130000|2021-08-16 13:22:10|940.2|939.8|940|939.8|940.2|940|940|939.8|2710
1629120150000|2021-08-16 13:22:30|940.2|939.6|939.6|939.2|940.2|939.6|939.6|939.2|6998
1629120170000|2021-08-16 13:22:50|939.4||939.4||939.4||939.4||0
1629120180000|2021-08-16 13:23:00|939.2|939|939|938.6|939.2|939|938.8|938.6|2064
1629120190000|2021-08-16 13:23:10|938.8|938.8|939|938.6|939|938.8|938.8|938.6|903
1629120200000|2021-08-16 13:23:20|939.2|938.8|939.4|939.2|939.4|939.2|939.2|938.8|6668
1629120210000|2021-08-16 13:23:30|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|2802
1629120230000|2021-08-16 13:23:50|939.8|939.6|939.6|939.2|939.8|939.6|939.6|939.2|5117
1629120250000|2021-08-16 13:24:10|939.4||939.4||939.4||939.4||575
1629120280000|2021-08-16 13:24:40|||||||||907
1629120290000|2021-08-16 13:24:50|939.2|939|939.6|939.2|939.6|939.4|939.2|939|6895
1629120300000|2021-08-16 13:25:00|||||||||737
1629120310000|2021-08-16 13:25:10|939.4||939.6||939.6||939.4||84
1629120330000|2021-08-16 13:25:30|939.8|939.4|939.8|939.4|939.8|939.6|939.8|939.4|3363
1629120340000|2021-08-16 13:25:40|940|939.6|940|939.6|940|939.8|940|939.6|3175
1629120350000|2021-08-16 13:25:50|939.8|939.4|939.8|939.4|940|939.6|939.8|939.4|0
1629120360000|2021-08-16 13:26:00|939.6|939.6|939.6|939.4|940|939.6|939.6|939.4|2257
1629120370000|2021-08-16 13:26:10|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|798
1629120380000|2021-08-16 13:26:20|939.6|939.6|940|939.8|940|939.8|939.6|939.4|2006
1629120390000|2021-08-16 13:26:30|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|1793
1629120400000|2021-08-16 13:26:40|940|939.6|940|939.6|940|939.6|940|939.6|0
1629120410000|2021-08-16 13:26:50|940.2|939.8|940.2|940|940.4|940|940.2|939.8|26
1629120420000|2021-08-16 13:27:00|940.4|940.2|940.4|940.2|940.6|940.2|940.4|940.2|0
1629120430000|2021-08-16 13:27:10|940.2|940|940.4|940|940.4|940|940.2|940|0
1629120440000|2021-08-16 13:27:20|940.2||940.2||940.4||940.2||0
1629120450000|2021-08-16 13:27:30|940.4|940.2|940.6|940.4|940.6|940.4|940.4|940.2|3502
1629120470000|2021-08-16 13:27:50|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|760
1629120480000|2021-08-16 13:28:00|941|940.8|940.8|940.4|941.2|940.8|940.6|940.4|8343
1629120490000|2021-08-16 13:28:10|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940.2|197
1629120500000|2021-08-16 13:28:20|940.6|940|940.4|940|940.6|940.2|940.4|940|0
1629120510000|2021-08-16 13:28:30|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|799
1629120520000|2021-08-16 13:28:40|941|940.6|940.8|940.4|941|940.6|940.8|940.4|100
1629120540000|2021-08-16 13:29:00|941|940.6|941|940.6|941|940.6|941|940.6|341
1629120560000|2021-08-16 13:29:20|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|4432
1629120570000|2021-08-16 13:29:30|940.6||940.8||940.8||940.6||1968
1629120580000|2021-08-16 13:29:40|940.6||940.8||940.8||940.6||4027
1629120590000|2021-08-16 13:29:50||940.6||940.4||940.6||940.4|290
1629120600000|2021-08-16 13:30:00|941|940.6|940.8|940.4|941|940.8|940.8|940.4|10399
1629120610000|2021-08-16 13:30:10||940.6||940.4||940.6||940.4|250
1629120630000|2021-08-16 13:30:30|940.6|940.2|940.4|940|940.8|940.2|940.4|940|11818
1629120640000|2021-08-16 13:30:40|940.2|939.8|939.6|939.4|940.2|939.8|939.6|939.4|1858
1629120650000|2021-08-16 13:30:50|939.4|939.2|939.2|939|939.6|939.2|939|938.8|13647
1629120660000|2021-08-16 13:31:00|939.4|938.8|939.4|939.2|939.4|939.2|939.4|938.8|4671
1629120670000|2021-08-16 13:31:10|939.6|939.4|940|939.8|940.4|940|939.6|939.2|13485
1629120680000|2021-08-16 13:31:20|939.8|939.6|940|939.6|940|939.6|939.8|939.6|217
1629120690000|2021-08-16 13:31:30|||||||||292
1629120710000|2021-08-16 13:31:50|939.8|939.4|939.8|939.4|940|939.4|939.6|939.4|9934
1629120720000|2021-08-16 13:32:00|939.6|939.2|939.4|939.2|939.6|939.2|939.2|939|15897
1629120730000|2021-08-16 13:32:10||939||939||939.2||939|0
1629120740000|2021-08-16 13:32:20|939.6|939.2|939.6|939.2|939.6|939.4|939.4|939|4431
1629120750000|2021-08-16 13:32:30|939.4|939|939.4|939|939.4|939|939.4|939|0
1629120760000|2021-08-16 13:32:40|939.6|939.2|939.6|939.2|939.6|939.4|939.4|939.2|2643
1629120770000|2021-08-16 13:32:50|939.4|939|939.2|939|939.6|939|939.2|939|2651
1629120780000|2021-08-16 13:33:00|939|938.8|938.8|938.6|939.2|938.8|938.8|938.6|4158
1629120790000|2021-08-16 13:33:10|||||||||3974
1629120800000|2021-08-16 13:33:20|938.6|938.4|938.2|937.8|938.6|938.4|938|937.8|11245
1629120810000|2021-08-16 13:33:30|938||938||938||938||9418
1629120820000|2021-08-16 13:33:40|938.2|938|938.2|938|938.2|938|938.2|938|14240
1629120830000|2021-08-16 13:33:50|938.4|938.2|938.6|938.2|938.6|938.4|938.4|938|3297
1629120840000|2021-08-16 13:34:00|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|490
1629120850000|2021-08-16 13:34:10|938.6|938.6|938.2|938|938.6|938.6|938.2|938|3040
1629120860000|2021-08-16 13:34:20||937.8||937.8||937.8||937.8|0
1629120870000|2021-08-16 13:34:30|938|937.6|938|937.4|938.2|937.6|937.8|937.4|1395
1629120880000|2021-08-16 13:34:40|937.8|937.2|937.4|937.2|937.8|937.2|937.4|937.2|7
1629120890000|2021-08-16 13:34:50|937.6|937.4|937.4|937.2|937.8|937.6|937.4|937.2|8654
1629120900000|2021-08-16 13:35:00|937.6||937.4||937.6||937.4||19608
1629120910000|2021-08-16 13:35:10|937.6||937.4||937.6||937.4||7731
1629120920000|2021-08-16 13:35:20|937.2|937|936.8|936.6|937.2|937|936.8|936.6|19313
1629120930000|2021-08-16 13:35:30|937||936.8||937||936.8||365
1629120940000|2021-08-16 13:35:40|937|936.4|936.6|936.2|937|936.4|936.6|936.2|7045
1629120950000|2021-08-16 13:35:50|936.8|936.4|936.6|936.2|936.8|936.6|936.6|936.2|14149
1629120960000|2021-08-16 13:36:00|936.4|936|936.2|936|936.4|936|936|935.8|21829
1629120970000|2021-08-16 13:36:10|936.4|936.2|936.4|936|936.6|936.4|936.4|936|4030
1629120980000|2021-08-16 13:36:20|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|13
1629120990000|2021-08-16 13:36:30|936|935.6|936.4|935.8|936.4|936.2|936|935.6|3128
1629121000000|2021-08-16 13:36:40|936.2|936|936.4|936|936.4|936|936.2|935.8|0
1629121010000|2021-08-16 13:36:50|936.2|935.8|936.4|935.8|936.4|936|936.2|935.8|1520
1629121020000|2021-08-16 13:37:00|936.2|936|936.4|936|936.4|936|936.2|935.8|1300
1629121030000|2021-08-16 13:37:10|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1629121040000|2021-08-16 13:37:20|936|936|936|935.6|936|936|936|935.6|2257
1629121050000|2021-08-16 13:37:30|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|0
1629121060000|2021-08-16 13:37:40|936|935.8|936|935.6|936|935.8|936|935.6|2889
1629121070000|2021-08-16 13:37:50|936.2|935.8|936.4|936|936.4|936|936.2|935.8|2972
1629121080000|2021-08-16 13:38:00|936.2|935.8|936.4|936|936.4|936|936|935.8|10592
1629121100000|2021-08-16 13:38:20|936.2|935.8|936|935.6|936.4|935.8|936|935.6|6874
1629121110000|2021-08-16 13:38:30|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|1374
1629121120000|2021-08-16 13:38:40|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.4|52
1629121130000|2021-08-16 13:38:50|935.6|935.2|935.8|935.4|935.8|935.6|935.6|935.2|1600
1629121150000|2021-08-16 13:39:10|935.6|935.2|935.8|935.4|935.8|935.6|935.6|935.2|3222
1629121160000|2021-08-16 13:39:20||935.6||935.6||935.6||935.6|0
1629121170000|2021-08-16 13:39:30|936|935.8|936.2|936|936.6|936.2|936|935.6|4830
1629121180000|2021-08-16 13:39:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|459
1629121190000|2021-08-16 13:39:50|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|1119
1629121200000|2021-08-16 13:40:00|936.4|936|936|935.6|936.4|936|936|935.6|835
1629121210000|2021-08-16 13:40:10|936.2|935.8|936.8|936.6|936.8|936.6|936.2|935.8|4325
1629121220000|2021-08-16 13:40:20|936.6|936.4|936.6|936.2|936.6|936.6|936.6|936|13
1629121250000|2021-08-16 13:40:50|936.4|936|936.4|936|936.4|936|936.2|936|15951
1629121260000|2021-08-16 13:41:00|936.2||936.4||936.4||936.2||0
1629121270000|2021-08-16 13:41:10|936.6|936.2|936.4|936|936.6|936.2|936.4|936|50
1629121280000|2021-08-16 13:41:20|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1629121290000|2021-08-16 13:41:30|936|935.6|936|935.8|936|935.8|936|935.6|545
1629121300000|2021-08-16 13:41:40|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|11
1629121310000|2021-08-16 13:41:50|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.2|3704
1629121320000|2021-08-16 13:42:00||935.2||935.4||935.4||935.2|0
1629121330000|2021-08-16 13:42:10|936|935.6|936|935.6|936|935.6|936|935.6|3510
1629121340000|2021-08-16 13:42:20|935.8|935.4|936|935.6|936|935.6|935.8|935.4|0
1629121350000|2021-08-16 13:42:30|936.2|935.8|936|935.6|936.2|936|936|935.6|3567
1629121360000|2021-08-16 13:42:40|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|40
1629121380000|2021-08-16 13:43:00|936|936|936.2|936|936.2|936|936|935.8|858
1629121390000|2021-08-16 13:43:10|936.4|936.2|936.2|936|936.4|936.2|936.2|936|8854
1629121400000|2021-08-16 13:43:20|936.4|936.2|936.8|936.4|936.8|936.6|936.4|936.2|15951
1629121410000|2021-08-16 13:43:30|937|936.6|937.2|936.8|937.6|937.2|937|936.6|13463
1629121420000|2021-08-16 13:43:40|937||937||937||937||256
1629121430000|2021-08-16 13:43:50|936.8|936.6|937|936.6|937|936.8|936.8|936.4|9250
1629121440000|2021-08-16 13:44:00|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1629121450000|2021-08-16 13:44:10|937|936.6|936.6|936.4|937|936.6|936.6|936.4|1061
1629121460000|2021-08-16 13:44:20|936.8||936.8||936.8||936.8||51
1629121470000|2021-08-16 13:44:30|937|936.6|937|936.6|937|936.6|937|936.6|6051
1629121480000|2021-08-16 13:44:40||936.8||936.6||936.8||936.6|1077
1629121490000|2021-08-16 13:44:50|936.8||937||937||936.8||293
1629121500000|2021-08-16 13:45:00|936.8||936.8||936.8||936.8||0
1629121520000|2021-08-16 13:45:20|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|6672
1629121530000|2021-08-16 13:45:30|936.4|936|935.8|935.6|936.4|936|935.8|935.6|3587
1629121540000|2021-08-16 13:45:40|936|935.8|936|935.6|936|935.8|936|935.6|735
1629121550000|2021-08-16 13:45:50||935.8||935.6||935.8||935.6|0
1629121560000|2021-08-16 13:46:00|935.8|935.4|935.8|935.4|935.8|935.6|935.6|935.4|6821
1629121570000|2021-08-16 13:46:10|935.6|935.2|935.6|935.2|935.8|935.2|935.6|935.2|24539
1629121580000|2021-08-16 13:46:20|935.4|935|935.4|935|935.4|935|935.2|935|1727
1629121590000|2021-08-16 13:46:30||935.2||935||935.2||935|1056
1629121600000|2021-08-16 13:46:40||935.2||935.2||935.2||935.2|0
1629121610000|2021-08-16 13:46:50|935.6|935.4|935.6|935.4|935.8|935.6|935.6|935.2|11585
1629121620000|2021-08-16 13:47:00|935.8|935.6|936|935.6|936|935.8|935.8|935.6|0
1629121630000|2021-08-16 13:47:10|935.8|935.8|935.8|935.4|936|935.8|935.6|935.2|1441
1629121640000|2021-08-16 13:47:20|935.6|935.2|935.6|935.2|935.6|935.4|935.4|935.2|175
1629121650000|2021-08-16 13:47:30|935.4|935|935.4|935|935.4|935.2|935.2|935|16060
1629121660000|2021-08-16 13:47:40|935.2|935.2|935.4|935|935.4|935.2|935.2|935|5090
1629121670000|2021-08-16 13:47:50|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935|3663
1629121680000|2021-08-16 13:48:00|935.4|935|935.4|935|935.4|935|935.4|935|0
1629121690000|2021-08-16 13:48:10|935.6|935.2|935.6|935.2|935.6|935.4|935.4|935.2|1495
1629121700000|2021-08-16 13:48:20|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|3251
1629121720000|2021-08-16 13:48:40|935.4|935.4|935.6|935.4|935.6|935.4|935.4|935.4|1132
1629121730000|2021-08-16 13:48:50|935.8|935.6|936|935.8|936.2|935.8|935.8|935.4|7259
1629121740000|2021-08-16 13:49:00|936.2|935.6|936.2|936|936.2|936|936|935.6|1313
1629121750000|2021-08-16 13:49:10||935.8||935.8||935.8||935.8|6
1629121760000|2021-08-16 13:49:20|936|935.6|935.6|935.2|936|935.6|935.6|935.2|10505
1629121770000|2021-08-16 13:49:30|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.4|4591
1629121780000|2021-08-16 13:49:40|936|935.6|936|935.6|936|935.8|935.6|935.2|9764
1629121790000|2021-08-16 13:49:50|935.8|935.4|936|935.4|936|935.4|935.6|935.4|958
1629121800000|2021-08-16 13:50:00|935.8|935.2|935.6|935.2|935.8|935.2|935.6|935.2|0
1629121810000|2021-08-16 13:50:10|935.4|935|935.2|935|935.6|935|935.2|935|10023
1629121820000|2021-08-16 13:50:20|935|934.8|935|934.6|935|934.8|934.8|934.6|16563
1629121840000|2021-08-16 13:50:40|934.8|934.4|934.8|934.4|935|934.4|934.6|934.4|4964
1629121860000|2021-08-16 13:51:00|934.6||934.6||934.8||934.6||0
1629121880000|2021-08-16 13:51:20|934.8|934.6|934.4|934.2|935|934.6|934.4|934|17794
1629121890000|2021-08-16 13:51:30||934||934||934||934|0
1629121900000|2021-08-16 13:51:40|934.2|933.8|933.2|933|934.4|933.8|933.2|933|54035
1629121910000|2021-08-16 13:51:50|933.4|933.2|933.2|933|933.4|933.2|933.2|933|1809
1629121920000|2021-08-16 13:52:00|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933.2|21682
1629121930000|2021-08-16 13:52:10|933.8|933.4|934.2|933.8|934.2|933.8|933.8|933.2|13742
1629121940000|2021-08-16 13:52:20|934|933.6|934.4|934.2|934.4|934.2|934|933.6|335
1629121950000|2021-08-16 13:52:30|934.6|934.4|935.2|934.8|935.2|934.8|934.4|934.2|22584
1629121960000|2021-08-16 13:52:40|935.4|934.6|935|934.6|935.4|934.8|934.8|934.6|1470
1629121970000|2021-08-16 13:52:50|934.8|934.8|935.2|934.8|935.2|934.8|934.8|934.6|1238
1629121980000|2021-08-16 13:53:00|935|934.6|935|934.6|935|934.8|935|934.6|357
1629121990000|2021-08-16 13:53:10|935.2|934.8|935|934.6|935.2|935|935|934.6|1005
1629122000000|2021-08-16 13:53:20|934.8|934.4|935|934.6|935|934.8|934.6|934.4|20272
1629122010000|2021-08-16 13:53:30|935.2|934.8|935.4|935|935.4|935.2|935.2|934.6|13141
1629122020000|2021-08-16 13:53:40||934.8||935||935||934.8|0
1629122030000|2021-08-16 13:53:50|935.2|934.8|935.2|934.8|935.2|934.8|935|934.6|2872
1629122040000|2021-08-16 13:54:00|935.4|935|935.2|934.8|935.6|935.2|935.2|934.8|568
1629122070000|2021-08-16 13:54:30|935|934.6|934.8|934.4|935|934.6|934.8|934.2|983
1629122080000|2021-08-16 13:54:40||934.2||934.4||934.4||934.2|0
1629122090000|2021-08-16 13:54:50|935.2|935|935.2|934.8|935.4|935|935.2|934.8|990
1629122100000|2021-08-16 13:55:00|935|934.6|934.8|934.4|935|934.6|934.8|934.4|12
1629122110000|2021-08-16 13:55:10|935|934.6|935.2|934.8|935.2|935|935|934.4|2513
1629122120000|2021-08-16 13:55:20|935|934.6|934.8|934.4|935|934.6|934.8|934.4|12
1629122130000|2021-08-16 13:55:30|934.6|934.2|934.8|934.4|934.8|934.6|934.4|934.2|41430
1629122150000|2021-08-16 13:55:50|935|934.6|935|934.8|935|934.8|934.8|934.4|8061
1629122160000|2021-08-16 13:56:00|934.8|934.6|934.8|934.2|935|934.6|934.8|934.2|2791
1629122170000|2021-08-16 13:56:10|934.6|934.4|934.4|934|934.8|934.4|934.4|934|2468
1629122180000|2021-08-16 13:56:20|934.6|934.2|934.4|934|934.6|934.4|934.4|934|8462
1629122190000|2021-08-16 13:56:30||933.8||934||934||933.8|0
1629122200000|2021-08-16 13:56:40|934.2|934.2|934.4|934|934.4|934.2|934.2|934|171
1629122230000|2021-08-16 13:57:10|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|14
1629122250000|2021-08-16 13:57:30|934|933.6|934|933.6|934|933.8|933.8|933.6|2071
1629122260000|2021-08-16 13:57:40|934.2|933.8|934|933.6|934.2|934|934|933.6|2538
1629122270000|2021-08-16 13:57:50|934.2|933.8|934.4|934|934.4|934|934.2|933.8|3203
1629122280000|2021-08-16 13:58:00|934.6|934.2|934.4|934|934.6|934.2|934.4|934|0
1629122290000|2021-08-16 13:58:10|934.6|934.2|934.8|934.4|934.8|934.6|934.6|934.2|4476
1629122300000|2021-08-16 13:58:20|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|3614
1629122310000|2021-08-16 13:58:30|935|934.6|935|934.6|935|934.8|935|934.6|0
1629122320000|2021-08-16 13:58:40|934.8|934.4|934.8|934.4|935|934.4|934.6|934.4|778
1629122350000|2021-08-16 13:59:10|934.6|934.2|934.2|934|934.8|934.2|934.2|934|6184
1629122360000|2021-08-16 13:59:20|934|933.8|934|933.6|934.2|934|934|933.6|11386
1629122370000|2021-08-16 13:59:30|934.2|933.8|934.2|933.8|934.2|934|934|933.6|1452
1629122380000|2021-08-16 13:59:40|934.4|934|934.4|934|934.4|934.2|934.2|934|1744
1629122390000|2021-08-16 13:59:50|934.6|934.2|934.6|934.2|934.8|934.6|934.6|934.2|10027
1629122400000|2021-08-16 14:00:00|934.4|934|934.4|934.2|934.6|934.2|934.2|933.8|3930
1629122410000|2021-08-16 14:00:10||934||934||934||933.8|0
1629122420000|2021-08-16 14:00:20||934.2||934||934.2||934|0
1629122430000|2021-08-16 14:00:30||933.8||934||934||933.8|0
1629122440000|2021-08-16 14:00:40|934.2|933.8|934|933.6|934.2|933.8|933.8|933.6|1017
1629122450000|2021-08-16 14:00:50|934.2|933.8|934.4|934|934.4|934|934.2|933.6|3265
1629122460000|2021-08-16 14:01:00|934.2|933.8|934|933.6|934.2|933.8|934|933.6|1294
1629122470000|2021-08-16 14:01:10|933.8|933.4|933.8|933.4|934|933.4|933.6|933.2|18973
1629122480000|2021-08-16 14:01:20|933.6|933.2|933.6|933.2|933.8|933.2|933.6|933.2|0
1629122490000|2021-08-16 14:01:30|933.8|933.4|934|933.6|934|933.6|933.8|933.4|7389
1629122520000|2021-08-16 14:02:00|934.2|933.8|934.4|934|934.4|934.2|934.2|933.6|4253
1629122530000|2021-08-16 14:02:10|934.2|934.2|934.8|934.6|934.8|934.6|934.2|934|7588
1629122540000|2021-08-16 14:02:20|935|934.8|934.8|934.6|935|934.8|934.8|934.6|3262
1629122550000|2021-08-16 14:02:30|935|934.8|935.2|935|935.4|935|935|934.6|19152
1629122560000|2021-08-16 14:02:40|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|8000
1629122570000|2021-08-16 14:02:50|935.4|935|935.6|935.2|935.6|935.2|935.2|935|1888
1629122580000|2021-08-16 14:03:00|935.8|935.4|936|935.6|936|935.8|935.8|935.4|2527
1629122590000|2021-08-16 14:03:10|935.8|935.8|936.4|936|936.4|936.2|935.8|935.6|10396
1629122610000|2021-08-16 14:03:30|936.6|936.2|936.4|936.2|936.6|936.4|936.4|936|12326
1629122620000|2021-08-16 14:03:40|936.2|936|936.8|936.4|936.8|936.4|936.2|936|4744
1629122630000|2021-08-16 14:03:50|937|936.6|937|936.6|937|936.6|937|936.6|2190
1629122650000|2021-08-16 14:04:10|937.2|936.8|937.4|937.2|937.4|937.2|937.2|936.8|2083
1629122660000|2021-08-16 14:04:20|||||||||1017
1629122670000|2021-08-16 14:04:30|937.2|937|937.6|937.4|937.6|937.4|937.2|937|15751
1629122690000|2021-08-16 14:04:50|937.4|937.2|937.4|937.2|937.6|937.4|937.4|937.2|7415
1629122700000|2021-08-16 14:05:00|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|1147
1629122710000|2021-08-16 14:05:10|937.2|937|937.6|937.4|937.6|937.4|937.2|937|11243
1629122720000|2021-08-16 14:05:20|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|2706
1629122770000|2021-08-16 14:06:10||937.4||937.4||937.4||937.4|0
1629122780000|2021-08-16 14:06:20|937.4|937.2|937.6|937.2|937.6|937.4|937.4|937.2|4900
1629122790000|2021-08-16 14:06:30|||||||||283
1629122800000|2021-08-16 14:06:40|937.8|937.4|937.8|937.4|938|937.8|937.6|937.2|7036
1629122810000|2021-08-16 14:06:50|937.6||937.8||937.8||937.6||1400
1629122820000|2021-08-16 14:07:00|938|937.6|938.4|938.2|938.4|938.2|938|937.6|8081
1629122830000|2021-08-16 14:07:10|938.6||938.8||938.8||938.6||0
1629122840000|2021-08-16 14:07:20|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.2|0
1629122860000|2021-08-16 14:07:40|939|938.6|939|938.6|939.2|938.8|938.8|938.6|15723
1629122870000|2021-08-16 14:07:50|939.2|938.8|939.4|939.2|939.4|939.2|939|938.8|79
1629122880000|2021-08-16 14:08:00|939.6|939.4|939.8|939.6|940|939.6|939.4|939.2|10010
1629122890000|2021-08-16 14:08:10|940|939.8|940.2|939.8|940.2|939.8|939.8|939.8|4204
1629122900000|2021-08-16 14:08:20|940||940||940||940||0
1629122910000|2021-08-16 14:08:30||939.6||939.6||939.6||939.6|4324
1629122920000|2021-08-16 14:08:40|939.8|939.4|939.6|939.2|940|939.4|939.6|939.2|11184
1629122930000|2021-08-16 14:08:50|939.4|939|939.2|938.8|939.6|939|939.2|938.8|7066
1629122940000|2021-08-16 14:09:00||938.6||938.8||938.8||938.6|0
1629122950000|2021-08-16 14:09:10|939|938.6|939.2|938.8|939.2|938.8|939|938.6|0
1629122960000|2021-08-16 14:09:20|939.4|939|939.4|939.2|939.6|939.2|939.4|939|4547
1629122970000|2021-08-16 14:09:30|939.2|939|939.4|939|939.4|939|939.2|938.8|13
1629122980000|2021-08-16 14:09:40|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1629122990000|2021-08-16 14:09:50|939.4|939|939.4|938.8|939.6|939.2|939.2|938.8|1258
1629123000000|2021-08-16 14:10:00|939.6|939|939.4|939|939.6|939|939.4|939|0
1629123020000|2021-08-16 14:10:20|939.6|939.2|939.4|939|939.6|939.2|939.4|938.8|1174
1629123030000|2021-08-16 14:10:30|939.2|938.8|939.4|939|939.4|939|939.2|938.8|0
1629123040000|2021-08-16 14:10:40|939.2|938.8|938.8|938.4|939.4|938.8|938.8|938.4|5991
1629123050000|2021-08-16 14:10:50|939|938.6|939.2|939|939.2|939|938.8|938.4|5560
1629123060000|2021-08-16 14:11:00|939.4||939.4||939.4||939.4||4714
1629123090000|2021-08-16 14:11:30|939.6|939.2|939.6|939.2|939.6|939.4|939.4|939|2654
1629123100000|2021-08-16 14:11:40|939.4|939|939.4|939|939.4|939.2|939.4|939|0
1629123110000|2021-08-16 14:11:50|939.6|939.2|939.6|939.4|939.6|939.4|939.4|939|936
1629123120000|2021-08-16 14:12:00|939.8|939.2|940.4|940|940.6|940.2|939.6|939.2|8904
1629123140000|2021-08-16 14:12:20|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|80
1629123150000|2021-08-16 14:12:30||940.6||940.6||940.6||940.4|18
1629123160000|2021-08-16 14:12:40|941|940.8|940.8|940.4|941|940.8|940.8|940.4|1442
1629123170000|2021-08-16 14:12:50|941|940.6|940.8|940.4|941|940.8|940.8|940.4|1122
1629123190000|2021-08-16 14:13:10|941|940.6|941|940.6|941|940.8|941|940.4|2622
1629123200000|2021-08-16 14:13:20|940.8|940.4|940.6|940.2|941|940.4|940.6|940.2|8836
1629123210000|2021-08-16 14:13:30|940.8|940.4|941|940.6|941|940.6|940.6|940.2|317
1629123220000|2021-08-16 14:13:40|940.8|940.4|940.8|940.6|940.8|940.6|940.6|940.4|3534
1629123230000|2021-08-16 14:13:50|941|940.4|940.6|940.4|941|940.4|940.6|940.4|2072
1629123240000|2021-08-16 14:14:00|940.4|940.2|940.8|940.4|940.8|940.6|940.4|940.2|7470
1629123250000|2021-08-16 14:14:10|941|940.6|941.2|940.6|941.2|940.8|941|940.6|6942
1629123260000|2021-08-16 14:14:20|941|940.8|941|940.6|941|940.8|941|940.6|0
1629123270000|2021-08-16 14:14:30|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1629123280000|2021-08-16 14:14:40|941|941|941|940.6|941|941|941|940.6|0
1629123290000|2021-08-16 14:14:50|941.2|940.8|941|940.6|941.2|940.8|940.8|940.6|7276
1629123300000|2021-08-16 14:15:00|941.2|940.8|941|940.6|941.2|940.8|941|940.6|0
1629123310000|2021-08-16 14:15:10|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1629123320000|2021-08-16 14:15:20|941.4|941|941.2|940.8|941.6|941.4|941.2|940.8|5986
1629123330000|2021-08-16 14:15:30|941||941.2||941.2||941||1135
1629123340000|2021-08-16 14:15:40|941|940.6|941|940.6|941|940.6|941|940.6|4147
1629123350000|2021-08-16 14:15:50|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|100
1629123360000|2021-08-16 14:16:00|940.6|940.2|940.4|940|940.8|940.2|940.2|940|3106
1629123370000|2021-08-16 14:16:10|940.2|940.2|940.6|940.4|940.6|940.4|940.2|940|8726
1629123380000|2021-08-16 14:16:20|940.8||940.8||940.8||940.8||799
1629123390000|2021-08-16 14:16:30|940.6|940.2|940.4|940|940.6|940.4|940.4|940|2772
1629123400000|2021-08-16 14:16:40|940.2|939.8|940|939.8|940.4|939.8|940|939.8|27659
1629123410000|2021-08-16 14:16:50|940.2|940|940.4|940|940.4|940|940.2|940|645
1629123420000|2021-08-16 14:17:00|940.6|940.2|940.8|940.4|940.8|940.6|940.6|940|11338
1629123430000|2021-08-16 14:17:10|940.6|940.2|940.4|940.2|940.8|940.2|940.4|940|2046
1629123440000|2021-08-16 14:17:20|940.6|940.4|940.6|940.2|940.8|940.4|940.6|940.2|678
1629123450000|2021-08-16 14:17:30|940.4|940|940.4|940|940.6|940.2|940.4|940|0
1629123460000|2021-08-16 14:17:40|940.2|939.8|940.2|939.8|940.2|939.8|940|939.8|2737
1629123470000|2021-08-16 14:17:50|940|939.6|940|939.6|940.2|939.8|939.6|939.4|15452
1629123480000|2021-08-16 14:18:00|939.8|939.8|940.2|939.8|940.2|939.8|939.8|939.8|9415
1629123490000|2021-08-16 14:18:10|940|939.6|940|939.6|940|939.6|940|939.6|0
1629123500000|2021-08-16 14:18:20|939.8|939.4|939.8|939.4|939.8|939.6|939.8|939.4|617
1629123510000|2021-08-16 14:18:30|940|939.6|939.8|939.4|940|939.6|939.8|939.4|7106
1629123520000|2021-08-16 14:18:40|940|939.6|940|939.6|940|939.8|939.8|939.6|3118
1629123530000|2021-08-16 14:18:50|940.2|939.8|940.6|940.2|940.8|940.4|940.2|939.8|8755
1629123540000|2021-08-16 14:19:00|940.4|940|940|939.8|940.6|940|940|939.8|3856
1629123550000|2021-08-16 14:19:10|940.2|940|940.4|940|940.6|940.2|940.2|940|5907
1629123560000|2021-08-16 14:19:20|940.2|939.8|940.4|940|940.4|940|940|939.8|4698
1629123570000|2021-08-16 14:19:30|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|0
1629123580000|2021-08-16 14:19:40|||||||||4883
1629123590000|2021-08-16 14:19:50|940.6|940.2|940.2|939.8|940.6|940.2|940|939.8|6389
1629123600000|2021-08-16 14:20:00|940.4|940|940.4|940|940.4|940.2|940.4|939.8|4367
1629123610000|2021-08-16 14:20:10|940.6|940.2|940.6|940.2|940.6|940.4|940.4|940|4259
1629123620000|2021-08-16 14:20:20|940.4|940|940.4|940.2|940.6|940.2|940.2|940|13249
1629123630000|2021-08-16 14:20:30|940.6|940.4|940.6|940.2|940.8|940.4|940.4|940|1350
1629123640000|2021-08-16 14:20:40|940.4|940|940.2|939.8|940.4|940|940.2|939.8|2096
1629123660000|2021-08-16 14:21:00|940|939.6|939.8|939.6|940|939.8|939.8|939.4|5532
1629123670000|2021-08-16 14:21:10|939.6|939.4|939.4|939|939.6|939.4|939.4|939|3474
1629123680000|2021-08-16 14:21:20|939.2|938.8|939|938.6|939.2|938.8|939|938.6|357
1629123690000|2021-08-16 14:21:30|||||||||271
1629123710000|2021-08-16 14:21:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|11
1629123720000|2021-08-16 14:22:00|939|938.6|939|938.6|939|938.8|939|938.6|4945
1629123740000|2021-08-16 14:22:20|939.2|938.8|939|938.6|939.2|939|939|938.6|9953
1629123750000|2021-08-16 14:22:30|938.8|938.4|938.4|938.2|939|938.4|938.4|938.2|10312
1629123760000|2021-08-16 14:22:40|938.2|938|938|937.6|938.4|938|938|937.6|85657
1629123770000|2021-08-16 14:22:50|938.2|937.8|938.6|938.2|938.6|938.4|938.2|937.8|10443
1629123780000|2021-08-16 14:23:00|938.4|938|938.6|938.2|938.6|938.4|938.4|938|1562
1629123790000|2021-08-16 14:23:10|938.4|938|938.4|938|938.4|938|938.4|938|1
1629123800000|2021-08-16 14:23:20|938.6|938.2|938.6|938.2|938.8|938.4|938.6|938.2|3909
1629123810000|2021-08-16 14:23:30|938.4|938.4|938.2|938|938.4|938.4|938.2|938|2594
1629123820000|2021-08-16 14:23:40|938.4||938.2||938.4||938.2||0
1629123830000|2021-08-16 14:23:50|938|937.8|938.2|938|938.2|938|938|937.8|9163
1629123840000|2021-08-16 14:24:00|938.4|937.8|938.4|938|938.4|938.2|938.2|937.8|2401
1629123850000|2021-08-16 14:24:10|938.2|938.2|938.2|937.8|938.2|938.2|938|937.8|2040
1629123860000|2021-08-16 14:24:20|938.4|938|938.2|937.8|938.4|938|938.2|937.8|0
1629123870000|2021-08-16 14:24:30|938.4|938|938.2|937.8|938.4|938.2|938.2|937.8|4457
1629123890000|2021-08-16 14:24:50|938|937.6|938.2|937.8|938.2|937.8|937.8|937.4|2053
1629123900000|2021-08-16 14:25:00|938.4|938|938.2|937.8|938.6|938.2|938.2|937.8|10230
1629123910000|2021-08-16 14:25:10|938||938||938||938||1669
1629123920000|2021-08-16 14:25:20|938.2|938|938.4|938.2|938.6|938.2|938.2|938|3379
1629123930000|2021-08-16 14:25:30|938.2|938|938|937.6|938.2|938|937.8|937.6|8623
1629123940000|2021-08-16 14:25:40|938.2|937.8|938.2|938|938.2|938|938.2|937.8|2583
1629123960000|2021-08-16 14:26:00|938.4|938.2|938.4|938|938.4|938.2|938.2|938|4591
1629123970000|2021-08-16 14:26:10|938.2|937.8|937.8|937.6|938.2|938|937.8|937.4|11187
1629123980000|2021-08-16 14:26:20|938|937.4|937.8|937.4|938|937.4|937.8|937.4|0
1629123990000|2021-08-16 14:26:30|937.6|937.2|937.4|937.2|937.8|937.2|937.4|937|13984
1629124000000|2021-08-16 14:26:40|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|486
1629124010000|2021-08-16 14:26:50|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.2|3656
1629124020000|2021-08-16 14:27:00|937.6||937.8||937.8||937.6||0
1629124060000|2021-08-16 14:27:40|937.6|937.2|937.6|937.2|937.8|937.4|937.4|937.2|26645
1629124080000|2021-08-16 14:28:00||937.4||937.4||937.4||937.4|40
1629124090000|2021-08-16 14:28:10|937.8|937.6|937.6|937.4|937.8|937.6|937.6|937.4|20
1629124100000|2021-08-16 14:28:20|937.8|937.6|937.6|937.4|937.8|937.6|937.6|937.4|1070
1629124110000|2021-08-16 14:28:30|937.8||937.6||937.8||937.6||3217
1629124120000|2021-08-16 14:28:40|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|281
1629124130000|2021-08-16 14:28:50|||||||||15
1629124140000|2021-08-16 14:29:00|937.6|937.6|937.8|937.6|937.8|937.6|937.6|937.6|1455
1629124150000|2021-08-16 14:29:10|938|937.8|938|937.8|938|937.8|937.8|937.6|1542
1629124160000|2021-08-16 14:29:20|938.2|938|938.2|938|938.4|938.2|938.2|937.8|13346
1629124170000|2021-08-16 14:29:30|938.4||938.4||938.4||938.4||4
1629124180000|2021-08-16 14:29:40|938.2||938.2||938.2||938.2||323
1629124190000|2021-08-16 14:29:50|938.4|938.2|938.4|938|938.4|938.2|938.4|938|0
1629124210000|2021-08-16 14:30:10|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938|2491
1629124220000|2021-08-16 14:30:20|938.8|938.6|939.2|938.8|939.4|939|938.8|938.6|15838
1629124230000|2021-08-16 14:30:30|939|939|939.6|939.2|939.8|939.6|939|938.8|13801
1629124240000|2021-08-16 14:30:40|939.4|939|939.2|938.8|939.4|939|939.2|938.8|3550
1629124250000|2021-08-16 14:30:50|939|938.6|939.2|938.8|939.2|938.8|938.8|938.4|5984
1629124260000|2021-08-16 14:31:00|939|938.6|939|938.8|939.2|938.8|938.8|938.4|1220
1629124270000|2021-08-16 14:31:10|939.2|939|939.8|939.4|939.8|939.4|939.2|938.8|1572
1629124280000|2021-08-16 14:31:20|940|939.6|939.8|939.4|940|939.8|939.8|939.4|1891
1629124290000|2021-08-16 14:31:30||939.6||939.4||939.6||939.4|0
1629124300000|2021-08-16 14:31:40||939.6||939.4||939.6||939.4|0
1629124310000|2021-08-16 14:31:50|939.6|939.2|939.6|939.4|939.8|939.4|939.4|939|5920
1629124320000|2021-08-16 14:32:00|939.8|939.6|939.6|939.4|939.8|939.6|939.6|939.4|2352
1629124330000|2021-08-16 14:32:10|939.4|939.2|939.4|939|939.6|939.2|939.4|939|5136
1629124340000|2021-08-16 14:32:20|939.2|938.8|939|938.6|939.2|938.8|938.8|938.6|5947
1629124350000|2021-08-16 14:32:30||938.8||938.6||938.8||938.6|0
1629124360000|2021-08-16 14:32:40|939.2|938.8|939.4|939|939.4|939.2|939.2|938.8|7827
1629124370000|2021-08-16 14:32:50|939.2|938.8|939.2|938.8|939.4|939|939|938.8|4092
1629124380000|2021-08-16 14:33:00|939|938.6|938.8|938.4|939|938.6|938.8|938.4|1858
1629124390000|2021-08-16 14:33:10||938.6||938.4||938.6||938.4|0
1629124410000|2021-08-16 14:33:30||938.6||938.6||938.6||938.6|0
1629124420000|2021-08-16 14:33:40|939|938.8|939|938.6|939.2|939|939|938.6|11625
1629124430000|2021-08-16 14:33:50|938.8|938.4|938.4|938|938.8|938.4|938.2|938|5895
1629124460000|2021-08-16 14:34:20|938.2|937.8|938.2|938|938.4|938|938|937.6|7194
1629124470000|2021-08-16 14:34:30|938.4|938.2|938|937.6|938.4|938.2|937.8|937.6|14487
1629124480000|2021-08-16 14:34:40|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|287
1629124500000|2021-08-16 14:35:00|938|938|938|937.8|938.2|938|938|937.8|701
1629124510000|2021-08-16 14:35:10|938.2|938|938.4|938|938.4|938.2|938.2|938|8089
1629124520000|2021-08-16 14:35:20|938.2|937.8|938.4|938|938.4|938|938.2|937.8|0
1629124530000|2021-08-16 14:35:30|938.2||938.4||938.4||938.2||0
1629124540000|2021-08-16 14:35:40|938.2|938.2|939|938.6|939|938.8|938.2|938|1333
1629124550000|2021-08-16 14:35:50|939.2|938.8|939.2|938.8|939.2|938.8|938.8|938.6|2210
1629124560000|2021-08-16 14:36:00|939|939|939.4|939|939.4|939.2|939|938.8|24996
1629124570000|2021-08-16 14:36:10|939.2|938.8|939.2|938.8|939.2|939|939|938.8|5267
1629124580000|2021-08-16 14:36:20|939.4|939|939.2|939|939.4|939.2|939.2|939|12814
1629124590000|2021-08-16 14:36:30|939|938.8|939.2|938.8|939.2|938.8|939|938.8|4278
1629124600000|2021-08-16 14:36:40|939||939||939||939||4213
1629124610000|2021-08-16 14:36:50|939.2|939|939.2|939|939.2|939|939.2|939|1758
1629124620000|2021-08-16 14:37:00|939.4|939.2|939.2|939|939.4|939.2|939.2|939|656
1629124630000|2021-08-16 14:37:10|||||||||1369
1629124640000|2021-08-16 14:37:20|939.4|939.2|939.4|939|939.4|939.2|939.4|939|1205
1629124650000|2021-08-16 14:37:30|939.6|939.2|939.6|939.2|939.6|939.4|939.6|939.2|848
1629124680000|2021-08-16 14:38:00|939.4|939|939.4|939|939.4|939.2|939.2|939|3243
1629124700000|2021-08-16 14:38:20|939.2|938.8|939|938.6|939.4|938.8|938.8|938.6|5979
1629124710000|2021-08-16 14:38:30|939.2|938.8|939.2|938.8|939.2|939|939.2|938.8|370
1629124720000|2021-08-16 14:38:40|939.4|939|939.4|939|939.4|939.2|939.4|938.8|827
1629124740000|2021-08-16 14:39:00|939.2|939.2|939.4|939.2|939.4|939.2|939.2|939|515
1629124750000|2021-08-16 14:39:10|939.2|939|939.4|939|939.4|939.2|939.2|939|2269
1629124760000|2021-08-16 14:39:20||939.2||939||939.2||939|0
1629124770000|2021-08-16 14:39:30|939.6|939.2|939.8|939.4|940|939.6|939.6|939.2|6113
1629124780000|2021-08-16 14:39:40|939.6|939.6|939.8|939.6|940|939.6|939.6|939.6|916
1629124790000|2021-08-16 14:39:50|940|939.8|940|939.6|940|939.8|940|939.6|16
1629124800000|2021-08-16 14:40:00|939.8|939.4|940|939.6|940|939.6|939.8|939.4|50
1629124840000|2021-08-16 14:40:40||939.8||939.6||939.8||939.6|0
1629124850000|2021-08-16 14:40:50|940.2|939.8|940.2|939.8|940.2|940|940.2|939.8|4155
1629124860000|2021-08-16 14:41:00|940|939.6|940.2|939.8|940.2|939.8|939.8|939.6|9141
1629124880000|2021-08-16 14:41:20|940.4|940|940.4|940.2|940.6|940.4|940.4|940|5799
1629124890000|2021-08-16 14:41:30|940.2|940|940.2|939.8|940.4|940.2|940.2|939.8|4392
1629124900000|2021-08-16 14:41:40|940.4|940|940.4|940|940.4|940|940.4|940|1519
1629124920000|2021-08-16 14:42:00|940.6|940.2|940.8|940.6|940.8|940.6|940.6|940.2|2017
1629124930000|2021-08-16 14:42:10||940.4||940.4||940.4||940.4|0
1629124940000|2021-08-16 14:42:20|941|940.6|941|940.6|941|940.8|941|940.6|4740
1629124960000|2021-08-16 14:42:40||940.8||940.8||940.8||940.8|0
1629124970000|2021-08-16 14:42:50|940.8|940.6|941|940.6|941|940.6|940.8|940.6|5050
1629124980000|2021-08-16 14:43:00||940.8||940.8||940.8||940.6|4272
1629124990000|2021-08-16 14:43:10|941.2|941|941|940.8|941.2|941|940.8|940.6|12636
1629125000000|2021-08-16 14:43:20||940.6||940.6||940.6||940.6|1836
1629125010000|2021-08-16 14:43:30|940.8||940.8||940.8||940.8||0
1629125020000|2021-08-16 14:43:40|940.6|940.4|940.2|940|940.6|940.4|940.2|940|2247
1629125030000|2021-08-16 14:43:50|940.4|940.2|940.6|940.2|940.6|940.4|940.4|940.2|4633
1629125040000|2021-08-16 14:44:00|940.4|940|940.2|940|940.4|940|940.2|940|2831
1629125050000|2021-08-16 14:44:10|940.4|940.2|940.4|940|940.6|940.2|940.2|940|936
1629125070000|2021-08-16 14:44:30||940.2||940||940.2||940|0
1629125080000|2021-08-16 14:44:40|940.2|940.2|940.2|940|940.2|940.2|940.2|940|0
1629125090000|2021-08-16 14:44:50|940|939.8|940|939.8|940.2|939.8|940|939.8|3416
1629125100000|2021-08-16 14:45:00|||||||||1037
1629125110000|2021-08-16 14:45:10|939.8|939.6|940|939.6|940|939.8|939.8|939.6|5042
1629125120000|2021-08-16 14:45:20|939.8|939.4|939.6|939.2|940|939.4|939.4|939.2|6370
1629125130000|2021-08-16 14:45:30|939.4|939|939.6|939.2|939.6|939.4|939.4|939|13300
1629125140000|2021-08-16 14:45:40|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.4|4088
1629125150000|2021-08-16 14:45:50||939.4||939.4||939.6||939.4|3195
1629125170000|2021-08-16 14:46:10|940|939.6|940|939.6|940|939.8|940|939.6|1546
1629125180000|2021-08-16 14:46:20|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.4|710
1629125190000|2021-08-16 14:46:30||939.4||939.4||939.6||939.4|0
1629125200000|2021-08-16 14:46:40|939.6||939.6||939.6||939.6||4131
1629125230000|2021-08-16 14:47:10|||||||||4007
1629125240000|2021-08-16 14:47:20|939.8|939.6|939.6|939.4|939.8|939.6|939.6|939.4|4203
1629125260000|2021-08-16 14:47:40|||||||||53
1629125280000|2021-08-16 14:48:00|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|6082
1629125290000|2021-08-16 14:48:10|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.4|4978
1629125300000|2021-08-16 14:48:20|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|4396
1629125310000|2021-08-16 14:48:30|||||||||417
1629125320000|2021-08-16 14:48:40|939.8|939.6|940|939.6|940|939.8|939.8|939.6|9420
1629125330000|2021-08-16 14:48:50|939.8||939.8||939.8||939.8||0
1629125360000|2021-08-16 14:49:20|939.6|939.4|939.6|939.4|939.6|939.4|939.4|939.2|12012
1629125380000|2021-08-16 14:49:40|||||||||1626
1629125390000|2021-08-16 14:49:50|||||||||991
1629125410000|2021-08-16 14:50:10|939.8|939.6|940|939.6|940|939.6|939.8|939.4|7656
1629125420000|2021-08-16 14:50:20|940.2|939.8|940.4|940|940.4|940|940.2|939.6|3024
1629125430000|2021-08-16 14:50:30|940.2|939.8|940|939.8|940.4|940|940|939.8|4241
1629125450000|2021-08-16 14:50:50|||||||||177
1629125470000|2021-08-16 14:51:10|||||||||3057
1629125480000|2021-08-16 14:51:20|939.8|939.6|939.8|939.6|939.8|939.6|939.6|939.4|9021
1629125490000|2021-08-16 14:51:30|||||||||872
1629125500000|2021-08-16 14:51:40|940|939.8|940|939.8|940|939.8|940|939.8|3841
1629125510000|2021-08-16 14:51:50|940.2|940|940.2|939.8|940.2|940|940.2|939.8|1541
1629125520000|2021-08-16 14:52:00|940.4|940|940.4|940.2|940.6|940.4|940.4|940|8446
1629125530000|2021-08-16 14:52:10|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|1502
1629125540000|2021-08-16 14:52:20|940.4|940.2|940.4|940|940.4|940.4|940.4|940|4833
1629125570000|2021-08-16 14:52:50||940.2||940||940.2||940|0
1629125610000|2021-08-16 14:53:30|940.2|940.2|940.2|940|940.4|940.2|940.2|940|2126
1629125620000|2021-08-16 14:53:40|940|939.8|939.8|939.4|940.2|939.8|939.8|939.4|9733
1629125630000|2021-08-16 14:53:50||939.6||939.4||939.6||939.4|2459
1629125640000|2021-08-16 14:54:00|939.6|939.2|939.4|939|939.6|939.4|939.4|939|2234
1629125650000|2021-08-16 14:54:10|939.2|938.8|939.2|938.8|939.2|939|939.2|938.8|2109
1629125660000|2021-08-16 14:54:20||939||938.8||939||938.8|0
1629125670000|2021-08-16 14:54:30|939|938.6|939|938.6|939|938.8|938.8|938.6|1269
1629125680000|2021-08-16 14:54:40||938.8||938.8||938.8||938.8|0
1629125690000|2021-08-16 14:54:50|939.2|939|939.4|939|939.4|939.2|939.2|939|8072
1629125700000|2021-08-16 14:55:00|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|1319
1629125710000|2021-08-16 14:55:10|939.6|939.2|939.6|939.4|939.6|939.4|939.4|939.2|12356
1629125720000|2021-08-16 14:55:20|939.8||939.8||939.8||939.6||1457
1629125730000|2021-08-16 14:55:30|939.6|939.6|940|939.8|940|939.8|939.6|939.6|3842
1629125740000|2021-08-16 14:55:40|940.2|940|940.2|939.8|940.2|940|940|939.8|4402
1629125760000|2021-08-16 14:56:00|940.4|940|940.6|940.2|940.6|940.2|940.4|939.8|310
1629125770000|2021-08-16 14:56:10||940.4||940.4||940.4||940.4|0
1629125780000|2021-08-16 14:56:20|940.8|940.6|940.8|940.6|941|940.6|940.8|940.4|2095
1629125790000|2021-08-16 14:56:30|941|940.8|941|940.6|941|940.8|941|940.6|5346
1629125820000|2021-08-16 14:57:00|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.4|4164
1629125830000|2021-08-16 14:57:10|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940.2|2646
1629125840000|2021-08-16 14:57:20||940||940||940||940|0
1629125860000|2021-08-16 14:57:40|||||||||566
1629125880000|2021-08-16 14:58:00|940.2||940.2||940.2||940.2||0
1629125890000|2021-08-16 14:58:10|940|939.8|940|939.6|940|939.8|939.8|939.6|8693
1629125900000|2021-08-16 14:58:20|939.8|939.8|939.8|939.6|940|939.8|939.8|939.6|3157
1629125910000|2021-08-16 14:58:30|940|939.8|940|939.8|940|939.8|940|939.8|1926
1629125920000|2021-08-16 14:58:40|940.2|940|940.2|939.8|940.2|940|940|939.8|3502
1629125930000|2021-08-16 14:58:50||940||939.8||940||939.8|0
1629125950000|2021-08-16 14:59:10|940.4|940|940.4|940|940.4|940.2|940.4|939.8|2800
1629125960000|2021-08-16 14:59:20||940.2||940.2||940.2||940.2|0
1629125970000|2021-08-16 14:59:30|940.2|940|940.2|940|940.4|940|940.2|940|1831
1629125980000|2021-08-16 14:59:40|940.4||940.4||940.4||940.2||0
1629125990000|2021-08-16 14:59:50|940.2||940.2||940.2||940.2||1972
1629126000000|2021-08-16 15:00:00|940.4|940.2|940.6|940.4|940.6|940.4|940.2|940|5375
1629126010000|2021-08-16 15:00:10|940.8|940.6|941|940.8|941|940.8|940.6|940.4|4714
1629126020000|2021-08-16 15:00:20|941.2|941|941.2|941|941.2|941|941|940.8|5257
1629126040000|2021-08-16 15:00:40|941.4|941.2|941.6|941.4|941.6|941.4|941.4|941.2|591
1629126050000|2021-08-16 15:00:50|941.8|941.2|942|941.6|942|941.6|941.8|941.2|0
1629126060000|2021-08-16 15:01:00|941.8|941.8|941.8|941.4|941.8|941.8|941.6|941.4|2953
1629126080000|2021-08-16 15:01:20|941.6||941.6||941.8||941.6||5613
1629126090000|2021-08-16 15:01:30|941.4|941.2|941|940.6|941.4|941.2|941|940.6|22892
1629126100000|2021-08-16 15:01:40|940.8|940.8|941|940.6|941|940.8|940.8|940.6|1532
1629126110000|2021-08-16 15:01:50|941.2|940.8|941|940.8|941.2|940.8|941|940.8|0
1629126120000|2021-08-16 15:02:00|941.2|941|941.2|940.8|941.2|941|941.2|940.8|1157
1629126130000|2021-08-16 15:02:10|941.4|941|941.2|941|941.4|941.2|941.2|941|7328
1629126140000|2021-08-16 15:02:20|941|940.8|941|940.6|941|940.8|941|940.6|3389
1629126150000|2021-08-16 15:02:30|940.8||940.8||941||940.8||0
1629126160000|2021-08-16 15:02:40|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|1031
1629126170000|2021-08-16 15:02:50|||||||||1703
1629126180000|2021-08-16 15:03:00|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|4646
1629126190000|2021-08-16 15:03:10|941|940.8|940.8|940.6|941|940.8|940.8|940.6|5048
1629126200000|2021-08-16 15:03:20|940.6|940.4|940.8|940.6|940.8|940.6|940.4|940.2|21765
1629126210000|2021-08-16 15:03:30|941|940.4|941|940.8|941|940.8|940.8|940.4|8333
1629126220000|2021-08-16 15:03:40||940.6||940.8||940.8||940.6|4116
1629126230000|2021-08-16 15:03:50||940.6||940.8||940.8||940.6|1463
1629126240000|2021-08-16 15:04:00|940.8|940.6|941|940.8|941|940.8|940.8|940.6|5070
1629126260000|2021-08-16 15:04:20|941.2|941|941.2|941|941.2|941|941.2|941|1269
1629126270000|2021-08-16 15:04:30|941|940.8|941|940.8|941|940.8|941|940.8|3838
1629126280000|2021-08-16 15:04:40|940.8|940.6|940.6|940.4|941|940.6|940.6|940.4|23
1629126290000|2021-08-16 15:04:50|940.4|940.2|940.4|940.2|940.6|940.2|940.4|940.2|808
1629126300000|2021-08-16 15:05:00||940||940.2||940.2||940|0
1629126320000|2021-08-16 15:05:20|940.6|940.4|940.6|940.2|940.6|940.4|940.4|940.2|1971
1629126350000|2021-08-16 15:05:50|940.4|940.4|940.6|940.2|940.6|940.4|940.4|940.2|1519
1629126360000|2021-08-16 15:06:00|940.4||940.4||940.6||940.4||0
1629126380000|2021-08-16 15:06:20|940.6|940.4|940.4|940.2|940.6|940.4|940.4|940.2|1538
1629126390000|2021-08-16 15:06:30|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|1631
1629126400000|2021-08-16 15:06:40|940.4|940.2|940.4|940.2|940.6|940.2|940.4|940.2|5550
1629126410000|2021-08-16 15:06:50|940.6|940.4|940.4|940.2|940.6|940.4|940.4|940.2|7308
1629126420000|2021-08-16 15:07:00|||||||||956
1629126430000|2021-08-16 15:07:10|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|6460
1629126460000|2021-08-16 15:07:40|940.4||940.4||940.4||940.4||2105
1629126470000|2021-08-16 15:07:50|||||||||651
1629126500000|2021-08-16 15:08:20|940.6|940.4|940.6|940.4|940.6|940.4|940.4|940.2|4182
1629126520000|2021-08-16 15:08:40|||||||||1053
1629126540000|2021-08-16 15:09:00|940.4|940.2|940.4|940|940.4|940.2|940.2|940|20499
1629126580000|2021-08-16 15:09:40||940.2||940||940.2||940|0
1629126590000|2021-08-16 15:09:50|940.2||940.2||940.2||940.2||2145
1629126600000|2021-08-16 15:10:00|940.4|940.2|940.4|940|940.4|940.2|940.4|940|5289
1629126610000|2021-08-16 15:10:10||940.2||940.2||940.2||940.2|0
1629126620000|2021-08-16 15:10:20|940.2|940|940.4|940.2|940.4|940.2|940.2|940|451
1629126630000|2021-08-16 15:10:30|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|5225
1629126640000|2021-08-16 15:10:40|||||||||3843
1629126660000|2021-08-16 15:11:00|940.8|940.6|940.8|940.4|941|940.8|940.6|940.4|12283
1629126670000|2021-08-16 15:11:10|940.6|940.2|940.4|940.2|940.8|940.2|940.4|940.2|10061
1629126690000|2021-08-16 15:11:30|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|4293
1629126700000|2021-08-16 15:11:40|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|1630
1629126720000|2021-08-16 15:12:00|940.4|940.4|940.6|940.4|940.6|940.4|940.4|940.4|362
1629126740000|2021-08-16 15:12:20|940.4|940.2|940.8|940.4|940.8|940.4|940.4|940.2|14590
1629126750000|2021-08-16 15:12:30|940.6|940.2|940.4|940|940.6|940.2|940.4|940|4230
1629126760000|2021-08-16 15:12:40|940.2||940.4||940.4||940.2||0
1629126780000|2021-08-16 15:13:00|940.2||940.2||940.2||940.2||0
1629126790000|2021-08-16 15:13:10|940|939.8|940.2|940|940.2|940|940|939.8|12341
1629126800000|2021-08-16 15:13:20|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1229
1629126810000|2021-08-16 15:13:30||940||940||940.2||940|4407
1629126830000|2021-08-16 15:13:50|940.2|940.2|940.4|940.2|940.4|940.2|940.2|940.2|54
1629126840000|2021-08-16 15:14:00|||||||||508
1629126870000|2021-08-16 15:14:30|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|2724
1629126890000|2021-08-16 15:14:50||940.4||940.2||940.4||940.2|2015
1629126900000|2021-08-16 15:15:00|940.8|940.4|940.8|940.6|940.8|940.6|940.8|940.2|8194
1629126910000|2021-08-16 15:15:10|941|940.8|941|940.8|941|940.8|941|940.8|2791
1629126920000|2021-08-16 15:15:20|941.2|941|941.2|941|941.4|941.2|941.2|940.8|6072
1629126930000|2021-08-16 15:15:30|941.4||941.4||941.4||941.4||0
1629126940000|2021-08-16 15:15:40|941.6|941.2|941.4|941.2|941.6|941.2|941.4|941.2|86
1629126950000|2021-08-16 15:15:50|941.6|941.4|941.6|941.4|941.8|941.6|941.6|941.4|3879
1629126960000|2021-08-16 15:16:00|941.4|941.2|941.2|941|941.6|941.4|941.2|941|8899
1629126970000|2021-08-16 15:16:10|941.4||941.2||941.4||941.2||0
1629126990000|2021-08-16 15:16:30|||||||||101
1629127000000|2021-08-16 15:16:40|941.4|941.2|941.2|941|941.4|941.2|941.2|941|6172
1629127020000|2021-08-16 15:17:00|||||||||106
1629127030000|2021-08-16 15:17:10|941.4|941.2|941.4|941|941.4|941.2|941.2|941|1116
1629127050000|2021-08-16 15:17:30|941.6|941.2|941.4|941.2|941.6|941.4|941.4|941.2|3000
1629127070000|2021-08-16 15:17:50|941.6|941.4|941.6|941.4|941.6|941.4|941.4|941.2|9415
1629127080000|2021-08-16 15:18:00|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|2209
1629127090000|2021-08-16 15:18:10|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.4|4531
1629127100000|2021-08-16 15:18:20||941.6||941.6||941.6||941.6|0
1629127110000|2021-08-16 15:18:30|941.6|941.4|941.8|941.4|941.8|941.6|941.6|941.4|11040
1629127140000|2021-08-16 15:19:00|941.6||941.6||941.6||941.6||47
1629127160000|2021-08-16 15:19:20||941.2||941.2||941.2||941.2|3504
1629127180000|2021-08-16 15:19:40|941.8|941.4|942.2|942|942.2|942|941.8|941.4|10637
1629127190000|2021-08-16 15:19:50|942.4|941.8|942.4|942|942.4|942|942|941.8|8431
1629183650000|2021-08-17 07:00:50|942.2|932.8|937.2|935.4|942.2|935.8|936.2|932.8|84114
1629183660000|2021-08-17 07:01:00|937|935|934|933.2|937|935|933.8|933.2|33935
1629183670000|2021-08-17 07:01:10|934.2|933.4|934.6|933.8|935.6|935.2|934|933.4|34919
1629183680000|2021-08-17 07:01:20|934.4|934|934.2|933.4|934.6|934|934|933.2|18968
1629183690000|2021-08-17 07:01:30|934||934||934||934||0
1629183710000|2021-08-17 07:01:50|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|1640
1629183720000|2021-08-17 07:02:00|933.6|933|933.2|932.4|933.6|933|933.2|932.4|5439
1629183730000|2021-08-17 07:02:10|933.4|933.2|932.8|932|933.4|933.2|932.8|932|13373
1629183740000|2021-08-17 07:02:20||932.2||932.2||932.2||932|600
1629183750000|2021-08-17 07:02:30|933|932.4|933|932.2|933.4|933|932.8|932|29807
1629183760000|2021-08-17 07:02:40|932.8|932.4|932.8|932|933.4|933.2|932.4|931.6|62465
1629183790000|2021-08-17 07:03:10|932.6|931.8|932.6|932|932.6|932.4|932.4|931.6|25553
1629183830000|2021-08-17 07:03:50|932.8|932.2|933.4|932.6|933.6|932.6|932.8|932.2|6150
1629183850000|2021-08-17 07:04:10|933.6|932.8|933.4|932.6|933.6|932.8|933.4|932.6|0
1629183860000|2021-08-17 07:04:20|933.6|932.8|933.8|933|933.8|933|933.4|932.6|0
1629183870000|2021-08-17 07:04:30|934|933.2|934|933.2|934|933.2|934|933.2|2344
1629183880000|2021-08-17 07:04:40|934.2|933.4|934.4|933.8|934.6|934|934.2|933.4|10421
1629183890000|2021-08-17 07:04:50|||||||||323
1629183900000|2021-08-17 07:05:00|934.2|934|934.4|934|934.4|934|934.2|934|4699
1629183910000|2021-08-17 07:05:10|934.6|933.8|933.4|932.6|934.6|933.8|933.4|932.6|9968
1629183930000|2021-08-17 07:05:30|933.2||933.2||933.2||933.2||0
1629183940000|2021-08-17 07:05:40|933.4|932.8|933.6|932.8|933.6|933.4|933.4|932.8|29819
1629183950000|2021-08-17 07:05:50|933.4|932.6|933.4|932.6|933.6|932.8|933.4|932.6|0
1629183960000|2021-08-17 07:06:00|933.6|932.8|933.6|933|933.6|933|933.6|932.6|2277
1629183980000|2021-08-17 07:06:20|933.4|932.8|933.8|933|933.8|933|933|932.8|9975
1629183990000|2021-08-17 07:06:30|933.6|932.8|934.8|934|934.8|934|933.6|932.8|2688
1629184000000|2021-08-17 07:06:40|934.6|933.8|934.4|933.8|934.6|934|934.2|933.6|13765
1629184010000|2021-08-17 07:06:50|934.6|934|934.8|934.2|935.2|934.4|934.6|934|4956
1629184020000|2021-08-17 07:07:00|935|934.4|935.6|934.8|936|935.4|934.6|933.8|22644
1629184030000|2021-08-17 07:07:10|935.4|934.4|935|934.4|935.4|934.4|935|934.4|1848
1629184040000|2021-08-17 07:07:20|934.8|934.2|934.4|933.8|934.8|934.2|934.4|933.8|667
1629184050000|2021-08-17 07:07:30|||||||||113
1629184060000|2021-08-17 07:07:40|934.6|934|935|934.4|935|934.4|934.6|934|110
1629184070000|2021-08-17 07:07:50|935.2||935.2||935.2||935.2||0
1629184080000|2021-08-17 07:08:00|935|934.6|935|934.6|935|934.6|935|934.6|0
1629184090000|2021-08-17 07:08:10|935.2|934.8|935.8|935.4|935.8|935.4|935.2|934.8|3943
1629184100000|2021-08-17 07:08:20|935.6|935.2|935.2|934.6|935.6|935.2|935.2|934.6|2109
1629184110000|2021-08-17 07:08:30|935||935||935||935||0
1629184120000|2021-08-17 07:08:40|934.8||935||935||934.8||5329
1629184150000|2021-08-17 07:09:10|934.8|934.4|934.2|933.6|934.8|934.4|934|933.4|20757
1629184160000|2021-08-17 07:09:20|934|933.4|933.6|933|934|933.4|933.6|933|0
1629184170000|2021-08-17 07:09:30||933.2||933.2||933.2||933.2|0
1629184190000|2021-08-17 07:09:50|933.8|933.4|934|933.4|934.2|933.4|933.8|933.2|276
1629184200000|2021-08-17 07:10:00|934.2|933.6|934.2|933.4|934.2|933.8|933.8|933.2|1351
1629184210000|2021-08-17 07:10:10|934|933.2|933.6|933|934|933.2|933.6|933|0
1629184220000|2021-08-17 07:10:20|933.4|932.8|934.2|933.6|934.2|933.6|933.4|932.8|3011
1629184230000|2021-08-17 07:10:30|934|933.4|934|933.4|934.2|933.6|934|933.2|0
1629184240000|2021-08-17 07:10:40|933.8|933.2|934.2|933.6|934.2|933.6|933.8|933.2|0
1629184250000|2021-08-17 07:10:50|934.4|933.8|934.6|934|934.8|934.2|934.4|933.8|626
1629184260000|2021-08-17 07:11:00|934.4||934.6||934.6||934.4||348
1629184270000|2021-08-17 07:11:10|934.8|934.2|934.2|933.6|934.8|934.2|934.2|933.6|430
1629184280000|2021-08-17 07:11:20|934.4|933.8|934.4|934|934.6|934|934.4|933.8|0
1629184290000|2021-08-17 07:11:30||933.8||934||934||933.8|49
1629184300000|2021-08-17 07:11:40|934.6|934.2|934.8|934.6|934.8|934.6|934.6|934.2|1999
1629184310000|2021-08-17 07:11:50|935|934.8|935.6|935|935.6|935|935|934.8|1322
1629184320000|2021-08-17 07:12:00|935.4|934.8|935.2|934.6|935.4|934.8|935.2|934.6|11
1629184330000|2021-08-17 07:12:10|935.4|934.8|935.4|935|935.4|935|935.2|934.8|0
1629184340000|2021-08-17 07:12:20|935.6|935.2|935.8|935.2|936.2|935.6|935.6|935|421
1629184350000|2021-08-17 07:12:30|935.6|935|935.6|935|935.8|935.2|935.6|935|0
1629184360000|2021-08-17 07:12:40||935.2||935.2||935.2||935.2|0
1629184370000|2021-08-17 07:12:50|935.4|935|935.2|934.6|935.6|935.2|935|934.4|13275
1629184380000|2021-08-17 07:13:00|935|934.4|935|934.4|935.2|934.6|935|934.4|0
1629184390000|2021-08-17 07:13:10|934.8|934.2|934.8|934.2|934.8|934.4|934.8|934.2|0
1629184400000|2021-08-17 07:13:20|934.6|934|934|933.6|934.6|934|934|933.6|2400
1629184410000|2021-08-17 07:13:30|933.8|933.4|933.4|932.8|934|933.4|933.2|932.8|4836
1629184420000|2021-08-17 07:13:40||933||933||933||933|0
1629184430000|2021-08-17 07:13:50|933.6|933.2|934.4|934|934.4|934|933.6|933|867
1629184440000|2021-08-17 07:14:00|934.2|933.8|934.4|933.8|934.4|933.8|934|933.4|268
1629184450000|2021-08-17 07:14:10|934.2|933.6|934.4|934|934.4|934|934.2|933.6|0
1629184480000|2021-08-17 07:14:40|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934|1021
1629184500000|2021-08-17 07:15:00|934.6|934.2|934.6|934|934.6|934.2|934.4|933.8|5819
1629184510000|2021-08-17 07:15:10|934.4|933.8|934|933.6|934.4|933.8|934|933.6|3425
1629184520000|2021-08-17 07:15:20|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.2|557
1629184530000|2021-08-17 07:15:30|934|933.2|934|933.4|934|933.8|934|933.2|1604
1629184540000|2021-08-17 07:15:40||933.6||933.6||933.6||933.4|0
1629184560000|2021-08-17 07:16:00|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|2535
1629184570000|2021-08-17 07:16:10|934|933.6|934|933.6|934|933.8|934|933.4|5996
1629184580000|2021-08-17 07:16:20|933.8|933.4|934|933.6|934|933.6|933.8|933.4|19
1629184590000|2021-08-17 07:16:30|933.8|933.4|934|933.4|934|933.6|933.8|933.4|363
1629184600000|2021-08-17 07:16:40||933.6||933.6||933.6||933.6|0
1629184610000|2021-08-17 07:16:50|933.8|933.4|934|933.4|934|933.6|933.8|933.4|0
1629184620000|2021-08-17 07:17:00|933.8|933.6|934|933.4|934|933.6|933.8|933.4|0
1629184630000|2021-08-17 07:17:10|933.8|933.6|934|933.6|934|933.6|933.8|933.4|0
1629184640000|2021-08-17 07:17:20|933.8|933.4|934|933.6|934|933.6|933.8|933.4|0
1629184650000|2021-08-17 07:17:30||933.8||933.6||933.8||933.6|0
1629184660000|2021-08-17 07:17:40|934.2|933.8|934.8|934.4|934.8|934.4|934.2|933.8|4212
1629184670000|2021-08-17 07:17:50|935|934.6|934.2|934|935.2|934.6|934.2|934|3779
1629184680000|2021-08-17 07:18:00|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|268
1629184690000|2021-08-17 07:18:10|934.8|934.4|935|934.6|935|934.6|934.8|934.4|0
1629184700000|2021-08-17 07:18:20|935.2|934.8|935.4|935|935.4|935|935.2|934.8|2327
1629184710000|2021-08-17 07:18:30|935.6|935.2|935.6|935|935.6|935.4|935.6|935|1138
1629184720000|2021-08-17 07:18:40||935.2||935.4||935.4||935.2|421
1629184730000|2021-08-17 07:18:50|935.8|935.6|936|935.6|936.2|935.8|935.8|935.6|222
1629184770000|2021-08-17 07:19:30|936.2|935.8|936.4|936|936.4|936|936|935.6|29314
1629184780000|2021-08-17 07:19:40|936.6|936.2|936.6|936.4|936.8|936.4|936.6|936|7104
1629184790000|2021-08-17 07:19:50|936.8||936.8||936.8||936.8||1002
1629184800000|2021-08-17 07:20:00|937|936.6|937|936.6|937|936.8|936.8|936.6|6025
1629184810000|2021-08-17 07:20:10|937.2|936.8|937.2|936.6|937.2|936.8|937|936.6|2687
1629184820000|2021-08-17 07:20:20|937|936.4|936.8|936.4|937|936.4|936.6|936.4|7633
1629184830000|2021-08-17 07:20:30|937|936.6|937|936.6|937.2|936.8|937|936.4|3571
1629184840000|2021-08-17 07:20:40|937.2|936.8|937.2|936.6|937.2|937|937.2|936.6|2672
1629184850000|2021-08-17 07:20:50|937|936.4|936.4|935.8|937|936.4|936.2|935.6|15768
1629184860000|2021-08-17 07:21:00|936.6|936|936.6|936|936.6|936|936.6|935.8|100
1629184880000|2021-08-17 07:21:20|936.8|936.2|937|936.8|937.2|936.8|936.8|936|15891
1629184890000|2021-08-17 07:21:30|936.8|936.6|937|936.6|937|936.6|936.8|936.6|1305
1629184910000|2021-08-17 07:21:50|936.8|936.4|936.8|936.2|937|936.4|936.6|936|1837
1629184920000|2021-08-17 07:22:00|936.6|936|936.2|935.8|936.6|936|936.2|935.8|2200
1629184930000|2021-08-17 07:22:10|936||936.4||936.4||936||2360
1629184940000|2021-08-17 07:22:20|936.2|935.6|936.2|935.6|936.2|935.6|936|935.6|11228
1629184950000|2021-08-17 07:22:30|936|935.8|936.2|935.6|936.2|935.8|936|935.6|0
1629184960000|2021-08-17 07:22:40|936.4|935.8|936.2|935.8|936.8|936.4|936.2|935.8|4037
1629184970000|2021-08-17 07:22:50||935.6||935.8||935.8||935.6|0
1629184980000|2021-08-17 07:23:00|936|935.6|935.8|935.4|936|935.6|935.8|935.4|5529
1629184990000|2021-08-17 07:23:10|936||935.8||936||935.8||0
1629185000000|2021-08-17 07:23:20|936||935.8||936||935.8||0
1629185010000|2021-08-17 07:23:30|936|935.6|936|935.6|936|935.6|936|935.4|0
1629185020000|2021-08-17 07:23:40||935.4||935.4||935.6||935.4|0
1629185040000|2021-08-17 07:24:00||935.6||935.4||935.6||935.4|100
1629185050000|2021-08-17 07:24:10|936.2|935.6|936.2|936|936.2|936|936.2|935.6|1028
1629185070000|2021-08-17 07:24:30|936|935.8|936.2|935.6|936.2|936|936|935.6|6885
1629185080000|2021-08-17 07:24:40|936|935.4|935.6|935.4|936.2|935.4|935.6|935.4|7088
1629185090000|2021-08-17 07:24:50|||||||||506
1629185100000|2021-08-17 07:25:00|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|0
1629185110000|2021-08-17 07:25:10||935.6||935.6||935.6||935.4|0
1629185120000|2021-08-17 07:25:20|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.4|500
1629185130000|2021-08-17 07:25:30||935.6||935.4||935.6||935.4|0
1629185140000|2021-08-17 07:25:40|935.6||935.6||935.6||935.6||58
1629185150000|2021-08-17 07:25:50|||||||||409
1629185160000|2021-08-17 07:26:00|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.4|44
1629185170000|2021-08-17 07:26:10|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|1121
1629185180000|2021-08-17 07:26:20|935.4|935.2|935.2|935|935.4|935.2|935.2|935|11195
1629185190000|2021-08-17 07:26:30|934.8|934.8|934.8|934.6|934.8|934.8|934.8|934.6|841
1629185200000|2021-08-17 07:26:40|934.6|934.4|934.6|934|934.6|934.4|934.6|934|3803
1629185210000|2021-08-17 07:26:50|934.8|934.2|934.8|934.4|935.2|934.8|934.8|934.2|4757
1629185220000|2021-08-17 07:27:00|935|934.6|935.2|934.6|935.4|934.8|935|934.6|1234
1629185230000|2021-08-17 07:27:10||934.8||934.6||934.8||934.6|0
1629185240000|2021-08-17 07:27:20|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|1421
1629185250000|2021-08-17 07:27:30|935.2||935.4||935.4||935.2||0
1629185270000|2021-08-17 07:27:50|935.6|935|937|936.4|937|936.4|935.6|934.8|13593
1629185280000|2021-08-17 07:28:00|936.8|936.6|936.8|936.6|936.8|936.8|936.8|936.6|1000
1629185290000|2021-08-17 07:28:10||936.4||936.4||936.6||936.4|1
1629185310000|2021-08-17 07:28:30|937|936.6|937|936.4|937|936.6|937|936.4|5996
1629185320000|2021-08-17 07:28:40|937.2|936.6|937.2|936.8|937.4|937.2|937|936.6|13584
1629185330000|2021-08-17 07:28:50|937.4|937|937.6|937.2|937.6|937.2|937.4|936.8|650
1629185340000|2021-08-17 07:29:00|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1629185350000|2021-08-17 07:29:10|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1629185360000|2021-08-17 07:29:20|937.4|937|937.2|936.8|937.6|937|937.2|936.8|1885
1629185370000|2021-08-17 07:29:30|937.4|937|937.2|936.8|937.4|937.2|937.2|936.8|1271
1629185390000|2021-08-17 07:29:50|937|936.6|936.8|936.4|937.4|936.6|936.8|936.4|7988
1629185400000|2021-08-17 07:30:00|936.6|936.2|936.4|936|936.6|936.2|936.4|936|550
1629185410000|2021-08-17 07:30:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|3693
1629185430000|2021-08-17 07:30:30|936.4|936|936.6|936|936.6|936|936.4|936|0
1629185440000|2021-08-17 07:30:40|936.4||936.6||936.6||936.4||0
1629185450000|2021-08-17 07:30:50|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|0
1629185460000|2021-08-17 07:31:00|936.4||936.6||936.6||936.4||0
1629185470000|2021-08-17 07:31:10|936.8|936.4|937|936.6|937.2|936.6|936.8|936.2|1272
1629185480000|2021-08-17 07:31:20|937.2|936.8|937.4|937|937.4|937|937.2|936.8|0
1629185490000|2021-08-17 07:31:30|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|3433
1629185500000|2021-08-17 07:31:40|937.8|937.4|937.8|937.2|938|937.6|937.6|937.2|3400
1629185510000|2021-08-17 07:31:50|938|937.4|938|937.6|938|937.6|938|937.2|0
1629185520000|2021-08-17 07:32:00|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937.2|7605
1629185530000|2021-08-17 07:32:10|937.4|937|937.2|936.8|937.4|937|937.2|936.6|1142
1629185550000|2021-08-17 07:32:30|937.4|937|937.6|937.2|937.6|937.2|937.4|936.8|1227
1629185560000|2021-08-17 07:32:40|937.8||937.8||937.8||937.6||0
1629185570000|2021-08-17 07:32:50||937.4||937.4||937.6||937.4|0
1629185580000|2021-08-17 07:33:00||937.2||937.2||937.2||937.2|0
1629185600000|2021-08-17 07:33:20||937.4||937.4||937.4||937.4|0
1629185620000|2021-08-17 07:33:40|938||938||938||938||0
1629185630000|2021-08-17 07:33:50||937.6||937.6||937.6||937.6|527
1629185640000|2021-08-17 07:34:00|||||||||600
1629185650000|2021-08-17 07:34:10|937.8||938||938||937.8||0
1629185670000|2021-08-17 07:34:30|937.8|937.4|937.8|937.4|938|937.4|937.6|937.4|4665
1629185680000|2021-08-17 07:34:40||937.6||937.4||937.6||937.4|0
1629185690000|2021-08-17 07:34:50|937.6||937.6||937.6||937.6||0
1629185700000|2021-08-17 07:35:00|937.8|937.6|938|937.6|938|937.6|937.8|937.6|0
1629185720000|2021-08-17 07:35:20|937.8|937.4|937.6|937.2|938|937.4|937.4|937.2|3766
1629185730000|2021-08-17 07:35:30||937.4||937.4||937.4||937.4|0
1629185740000|2021-08-17 07:35:40|937.8||937.6||937.8||937.6||2862
1629185750000|2021-08-17 07:35:50|937.8|937.6|938|937.6|938|937.6|937.8|937.6|3116
1629185780000|2021-08-17 07:36:20|937.8||938||938||937.8||451
1629185810000|2021-08-17 07:36:50|937.8|937.4|937.2|936.8|937.8|937.4|937.2|936.8|7981
1629185850000|2021-08-17 07:37:30||937||936.8||937||936.8|1000
1629185860000|2021-08-17 07:37:40||937||936.8||937||936.8|0
1629185870000|2021-08-17 07:37:50||937||936.8||937||936.8|842
1629185920000|2021-08-17 07:38:40|937|936.6|937.6|937.4|937.6|937.4|936.8|936.4|9180
1629185950000|2021-08-17 07:39:10|937.8|937.6|938.4|938|938.4|938|937.8|937.6|0
1629185960000|2021-08-17 07:39:20|938.2|937.8|937.6|937|938.4|937.8|937.4|937|5856
1629185970000|2021-08-17 07:39:30||937.2||937.2||937.4||937.2|585
1629185980000|2021-08-17 07:39:40|937.4|937|937.4|937|937.6|937|937.4|937|0
1629186000000|2021-08-17 07:40:00|937.6|937.2|937.4|937|937.6|937.4|937.4|937|1028
1629186010000|2021-08-17 07:40:10|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1629186020000|2021-08-17 07:40:20|937.4|937.4|937.2|937|937.6|937.4|937.2|937|2682
1629186030000|2021-08-17 07:40:30|937|936.8|937|936.8|937|936.8|937|936.6|3516
1629186040000|2021-08-17 07:40:40|937.2|937|937.2|936.8|937.2|937|937.2|936.8|792
1629186070000|2021-08-17 07:41:10|937.4|937|937.8|937.4|937.8|937.4|937.4|937|2864
1629186080000|2021-08-17 07:41:20|938|937.2|938|937.4|938|937.4|937.8|937.2|0
1629186090000|2021-08-17 07:41:30|937.8||938||938||937.8||0
1629186110000|2021-08-17 07:41:50||937.6||937.6||937.6||937.6|0
1629186120000|2021-08-17 07:42:00|938.2|937.8|938|937.6|938.2|938|938|937.6|3202
1629186130000|2021-08-17 07:42:10|938.2|937.8|938.2|937.6|938.2|937.8|938|937.6|0
1629186150000|2021-08-17 07:42:30||937.8||937.6||937.8||937.6|0
1629186160000|2021-08-17 07:42:40|938|937.4|937.8|937.4|938|937.4|937.6|937.4|7420
1629186200000|2021-08-17 07:43:20|937.6|937.2|937.4|937|937.6|937.2|937.4|937|997
1629186210000|2021-08-17 07:43:30|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937|1870
1629186260000|2021-08-17 07:44:20|937.8|937.6|938.2|938|938.2|938|937.8|937.6|949
1629186270000|2021-08-17 07:44:30||937.8||938||938||937.8|700
1629186280000|2021-08-17 07:44:40|938.4|938.2|938.4|938|938.4|938.2|938.4|938|1241
1629186290000|2021-08-17 07:44:50|938.2|937.8|938.4|938|938.4|938|938|937.6|6775
1629186300000|2021-08-17 07:45:00||937.8||937.8||938||937.8|0
1629186320000|2021-08-17 07:45:20||938||938||938||938|0
1629186330000|2021-08-17 07:45:30|938.2|937.8|938.2|938|938.2|938|938|937.8|3102
1629186340000|2021-08-17 07:45:40||937.8||937.8||938||937.8|0
1629186360000|2021-08-17 07:46:00|938.4|938|938.8|938.4|938.8|938.4|938.4|938|4291
1629186370000|2021-08-17 07:46:10|939||939||939||939||0
1629186390000|2021-08-17 07:46:30|938.8||938.8||938.8||938.8||0
1629186400000|2021-08-17 07:46:40|938.6|938.2|938.4|938|938.8|938.2|938.4|938|5276
1629186420000|2021-08-17 07:47:00|938.2|937.8|938|937.6|938.4|937.8|938|937.6|1190
1629186430000|2021-08-17 07:47:10|937.8|937.4|937.6|937.2|938|937.4|937.6|937.2|563
1629186450000|2021-08-17 07:47:30|937.4|937|937.4|937|937.4|937.2|937.2|937|1132
1629186480000|2021-08-17 07:48:00|937.6|937.2|937.6|937.2|937.6|937.4|937.4|937|836
1629186490000|2021-08-17 07:48:10|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.2|827
1629186510000|2021-08-17 07:48:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.2|3543
1629186560000|2021-08-17 07:49:20|938|937.6|938|937.6|938.2|937.6|937.8|937.6|0
1629186570000|2021-08-17 07:49:30|937.8||938||938||937.8||0
1629186580000|2021-08-17 07:49:40|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|100
1629186600000|2021-08-17 07:50:00|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1275
1629186610000|2021-08-17 07:50:10||937.4||937.2||937.4||937.2|0
1629186620000|2021-08-17 07:50:20|937.4||937.4||937.6||937.4||950
1629186640000|2021-08-17 07:50:40|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|1450
1629186660000|2021-08-17 07:51:00|||||||||500
1629186670000|2021-08-17 07:51:10|||||||||89
1629186680000|2021-08-17 07:51:20|937.2|937|937.2|936.8|937.4|937.2|937.2|936.8|5494
1629186700000|2021-08-17 07:51:40||937||936.8||937||936.8|0
1629186710000|2021-08-17 07:51:50|937.4|937|937.4|937|937.4|937|937.4|937|3394
1629186720000|2021-08-17 07:52:00||937.2||937.2||937.2||937.2|0
1629186730000|2021-08-17 07:52:10|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|3677
1629186760000|2021-08-17 07:52:40|937.4|937|937.4|936.8|937.6|937|937.2|936.8|4266
1629186770000|2021-08-17 07:52:50|937.2|937|937.2|936.8|937.4|937|937|936.8|3226
1629186780000|2021-08-17 07:53:00||937||937||937||937|0
1629186790000|2021-08-17 07:53:10|937|936.8|936.8|936.4|937|936.8|936.8|936.4|2157
1629186810000|2021-08-17 07:53:30|936.6||936.8||936.8||936.6||31282
1629186820000|2021-08-17 07:53:40|937|936.6|937.2|936.6|937.2|936.8|937|936.4|2884
1629186840000|2021-08-17 07:54:00||936.8||936.8||936.8||936.8|0
1629186850000|2021-08-17 07:54:10|937|936.6|936.8|936.6|937.2|936.6|936.8|936.6|3243
1629186860000|2021-08-17 07:54:20|936.6|936.4|936.8|936.4|936.8|936.6|936.6|936.4|5464
1629186880000|2021-08-17 07:54:40|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936|241
1629186890000|2021-08-17 07:54:50|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|43
1629186900000|2021-08-17 07:55:00||936.2||936.4||936.4||936.2|0
1629186920000|2021-08-17 07:55:20|936.8|936.2|936.8|936.6|937|936.8|936.8|936.2|4712
1629186930000|2021-08-17 07:55:30||936.4||936.4||936.4||936.4|1303
1629186940000|2021-08-17 07:55:40|936.6|936.2|936.4|936|936.6|936.2|936.4|936|16
1629186960000|2021-08-17 07:56:00|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|0
1629186980000|2021-08-17 07:56:20|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|4924
1629186990000|2021-08-17 07:56:30|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.2|1181
1629187010000|2021-08-17 07:56:50|937|936.8|937.2|937|937.2|937|937|936.8|795
1629187020000|2021-08-17 07:57:00|937|936.8|937.2|936.8|937.2|936.8|937|936.8|52
1629187070000|2021-08-17 07:57:50|937||937||937||937||0
1629187090000|2021-08-17 07:58:10|937.2|937|937.2|936.8|937.2|937|937.2|936.8|1972
1629187100000|2021-08-17 07:58:20|937.4|937|937.6|937.2|937.8|937.4|937.4|936.8|3471
1629187120000|2021-08-17 07:58:40|937.4|937.4|937.6|937.2|937.6|937.4|937.4|937.2|84
1629187130000|2021-08-17 07:58:50|937.4|937.4|937.8|937.4|937.8|937.6|937.4|937.4|2617
1629187140000|2021-08-17 07:59:00|937.6|937.2|937.4|937|937.8|937.4|937.2|937|9531
1629187150000|2021-08-17 07:59:10|937.2|936.8|937|936.6|937.4|936.8|937|936.6|2159
1629187160000|2021-08-17 07:59:20|936.8|936.4|936.4|936|937|936.4|936.4|936|2111
1629187170000|2021-08-17 07:59:30|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|2090
1629187180000|2021-08-17 07:59:40|936.4|936|936.2|936|936.4|936.2|936.2|936|1877
1629187190000|2021-08-17 07:59:50|936.4|936.2|936.4|936.2|936.4|936.2|936.2|936.2|5867
1629187200000|2021-08-17 08:00:00|936.2|936|936.6|936.2|936.6|936.4|936.2|936|1777
1629187210000|2021-08-17 08:00:10|936.8|936.4|936.8|936.4|937|936.6|936.8|936.2|4330
1629187220000|2021-08-17 08:00:20|937|936.6|937.2|936.8|937.2|936.8|937|936.6|1178
1629187230000|2021-08-17 08:00:30|937.4|937|937.4|937.2|937.4|937.2|937.4|937|4237
1629187240000|2021-08-17 08:00:40|937.6|937|937.8|937.4|937.8|937.4|937.6|937|1015
1629187250000|2021-08-17 08:00:50|938|937.6|937.8|937.6|938|937.6|937.8|937.4|1418
1629187270000|2021-08-17 08:01:10|937.6|937.4|937.8|937.4|938|937.6|937.6|937.4|1790
1629187280000|2021-08-17 08:01:20||937.6||937.4||937.6||937.4|0
1629187300000|2021-08-17 08:01:40|937.6|937.2|937.4|937|937.6|937.2|937.4|937|2668
1629187310000|2021-08-17 08:01:50|937.2|937.2|937.6|937.2|937.6|937.2|937.2|937|2792
1629187320000|2021-08-17 08:02:00||937||937.2||937.2||937|0
1629187330000|2021-08-17 08:02:10|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|1683
1629187350000|2021-08-17 08:02:30|938|937.6|938.2|937.8|938.2|937.8|938|937.6|750
1629187360000|2021-08-17 08:02:40|938|937.6|938|937.6|938|937.6|937.8|937.6|0
1629187370000|2021-08-17 08:02:50|937.8|937.4|938|937.6|938|937.6|937.8|937.4|129
1629187380000|2021-08-17 08:03:00|938.2|937.8|938.2|937.8|938.2|938|938.2|937.6|2528
1629187400000|2021-08-17 08:03:20|938.4|938|938.4|938|938.4|938|938.4|937.8|836
1629187410000|2021-08-17 08:03:30|938.2|937.8|938.2|938|938.4|938|938|937.8|2641
1629187420000|2021-08-17 08:03:40|938.4||938.4||938.4||938.4||29
1629187430000|2021-08-17 08:03:50|938.2|937.8|938.4|938|938.4|938|938|937.8|4480
1629187440000|2021-08-17 08:04:00|938.2|937.8|938|937.6|938.4|937.8|938|937.6|17
1629187450000|2021-08-17 08:04:10|938.2||938.2||938.2||938||0
1629187460000|2021-08-17 08:04:20|938|937.8|938|937.8|938.2|937.8|938|937.8|0
1629187470000|2021-08-17 08:04:30|937.8|937.6|938|937.6|938|937.6|937.8|937.6|52
1629187480000|2021-08-17 08:04:40|937.8|937.4|937.8|937.4|938|937.4|937.4|937.2|6405
1629187490000|2021-08-17 08:04:50|937.6|937.2|937|936.6|937.6|937.2|937|936.6|1293
1629187500000|2021-08-17 08:05:00|937.2|936.8|937|936.6|937.2|936.8|937|936.6|0
1629187520000|2021-08-17 08:05:20|937.2||937||937.2||937||0
1629187530000|2021-08-17 08:05:30|936.8|936.4|936.6|936.2|937|936.4|936.6|936|1927
1629187540000|2021-08-17 08:05:40||936||936||936.2||936|0
1629187550000|2021-08-17 08:05:50|936.4|936.2|936.6|936|936.6|936.2|936.2|936|3246
1629187560000|2021-08-17 08:06:00|936.4||936.4||936.4||936.4||0
1629187570000|2021-08-17 08:06:10|936.2|935.8|936.6|936|936.6|936|936.2|935.8|8273
1629187580000|2021-08-17 08:06:20|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|0
1629187590000|2021-08-17 08:06:30|936.6|936|936|935.4|936.6|936|936|935.4|577
1629187600000|2021-08-17 08:06:40|936.2|935.6|935.6|935.2|936.2|935.8|935.6|935.2|654
1629187610000|2021-08-17 08:06:50|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1629187620000|2021-08-17 08:07:00|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|791
1629187630000|2021-08-17 08:07:10|936|935.6|935.6|935.2|936|935.6|935.6|935.2|2573
1629187650000|2021-08-17 08:07:30|936|935.4|935.8|935.2|936|935.4|935.8|935.2|0
1629187660000|2021-08-17 08:07:40|936|935.4|935.8|935.2|936.2|935.4|935.8|935.2|0
1629187670000|2021-08-17 08:07:50|936|935.4|935.8|935.4|936|935.4|935.8|935.4|963
1629187680000|2021-08-17 08:08:00|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935.2|0
1629187690000|2021-08-17 08:08:10|935.6|935|935.6|934.8|935.8|935|935.4|934.8|0
1629187700000|2021-08-17 08:08:20|935.4|935|935.6|935|935.6|935.2|935.4|935|497
1629187710000|2021-08-17 08:08:30|935.4|934.8|935.2|934.6|935.4|934.8|935.2|934.6|886
1629187720000|2021-08-17 08:08:40|935.4|935|935.6|935|935.6|935|935.4|935|0
1629187730000|2021-08-17 08:08:50|935.4|934.8|935.4|934.8|935.4|934.8|935.2|934.6|0
1629187740000|2021-08-17 08:09:00|935.2|934.4|935.4|934.8|935.4|934.8|935.2|934.4|0
1629187750000|2021-08-17 08:09:10|935.2|935|935.6|935|935.6|935|935.2|935|1213
1629187760000|2021-08-17 08:09:20|935.8||935.8||935.8||935.6||0
1629187770000|2021-08-17 08:09:30|935.6|934.8|935.2|934.6|935.6|934.8|935.2|934.6|0
1629187780000|2021-08-17 08:09:40|935.4|934.8|935.4|934.8|935.4|934.8|935.2|934.6|0
1629187790000|2021-08-17 08:09:50|935.2|934.6|935.6|935|935.6|935|935.2|934.6|0
1629187800000|2021-08-17 08:10:00|935|934.4|935.2|934.8|935.2|934.8|935|934.4|3000
1629187810000|2021-08-17 08:10:10|935|934.6|935.2|934.8|935.2|934.8|935|934.6|231
1629187830000|2021-08-17 08:10:30|934.6|934.6|934.6|934.2|934.6|934.6|934.6|934.2|1435
1629187840000|2021-08-17 08:10:40|934.8|934.4|934.8|934.4|935|934.6|934.6|934.2|0
1629187850000|2021-08-17 08:10:50|935|934.6|934.8|934.2|935|934.6|934.8|934.2|0
1629187860000|2021-08-17 08:11:00|935|934.4|934.8|934.2|935|934.4|934.8|934|0
1629187870000|2021-08-17 08:11:10|935|934.4|935|934.2|935|934.4|934.8|934|0
1629187880000|2021-08-17 08:11:20|934.4|934|934.6|934|934.6|934.2|934.4|934|404
1629187890000|2021-08-17 08:11:30|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|0
1629187900000|2021-08-17 08:11:40|934.6|934|934.6|934|934.6|934|934.6|934|0
1629187910000|2021-08-17 08:11:50|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|0
1629187960000|2021-08-17 08:12:40|934.6|934|934.6|934|934.6|934|934.4|934|0
1629187970000|2021-08-17 08:12:50|934.4|933.8|934.8|934|935|934.2|934.4|933.8|27
1629187980000|2021-08-17 08:13:00|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934|0
1629188000000|2021-08-17 08:13:20|934.6|934|934.8|934.4|934.8|934.4|934.6|934|0
1629188010000|2021-08-17 08:13:30|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1629188020000|2021-08-17 08:13:40|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|0
1629188030000|2021-08-17 08:13:50|934.6|934.2|935|934.4|935|934.4|934.6|934.2|29
1629188050000|2021-08-17 08:14:10|934.8|934.2|934.8|934.2|935|934.4|934.8|934.2|1125
1629188060000|2021-08-17 08:14:20|935|934.4|935|934.6|935.2|934.8|935|934.4|831
1629188080000|2021-08-17 08:14:40|935.2|934.8|935.4|934.8|935.4|934.8|935.2|934.8|233
1629188090000|2021-08-17 08:14:50|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|0
1629188100000|2021-08-17 08:15:00|935.4|934.8|935|934.4|935.4|934.8|935|934.4|81
1629188110000|2021-08-17 08:15:10|935.2|934.6|934.6|934|935.2|934.6|934.6|934|1623
1629188120000|2021-08-17 08:15:20|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|0
1629188130000|2021-08-17 08:15:30|934.6|934|934.8|934.2|934.8|934.2|934.6|934|0
1629188140000|2021-08-17 08:15:40|934.6|934|934.6|934|934.8|934.2|934.6|934|0
1629188150000|2021-08-17 08:15:50|934.8|934.2|935.4|935|935.4|935|934.8|934.2|1511
1629188160000|2021-08-17 08:16:00|935.6|934.8|935.4|934.8|935.6|934.8|935.4|934.8|900
1629188170000|2021-08-17 08:16:10|935.6|935|935.8|935.4|935.8|935.4|935.6|935|27
1629188180000|2021-08-17 08:16:20|936.2|935.6|936.2|935.6|936.2|935.6|936|935.4|850
1629188190000|2021-08-17 08:16:30|936|935.4|935.6|935.2|936|935.4|935.6|935.2|1400
1629188200000|2021-08-17 08:16:40|935.8|935.4|936|935.4|936|935.4|935.6|935.2|2
1629188210000|2021-08-17 08:16:50|936.2|935.2|936|935.4|936.2|935.6|936|935.2|0
1629188220000|2021-08-17 08:17:00|936.2|935.6|936.6|936.2|936.8|936.2|936.2|935.6|1740
1629188230000|2021-08-17 08:17:10|936.4|935.6|936|935.4|936.4|935.8|936|935.4|58
1629188240000|2021-08-17 08:17:20|936.2|935.6|936|935.4|936.2|935.6|936|935.4|0
1629188250000|2021-08-17 08:17:30||935.6||935.6||935.6||935.6|0
1629188260000|2021-08-17 08:17:40|935.8|935.4|935.8|935.2|935.8|935.4|935.8|935.2|23
1629188270000|2021-08-17 08:17:50|936|935.4|935.6|935.2|936|935.4|935.6|935.2|0
1629188280000|2021-08-17 08:18:00|935.4|934.6|935|934.4|935.4|934.6|935|934.4|1271
1629188290000|2021-08-17 08:18:10|935.2|934.6|935|934.4|935.4|934.6|935|934.4|0
1629188300000|2021-08-17 08:18:20|935.2|934.6|934.6|934|935.4|934.6|934.6|934|2340
1629188310000|2021-08-17 08:18:30|934.8|934.2|934.6|934.2|934.8|934.4|934.6|934|0
1629188320000|2021-08-17 08:18:40|935|934.6|935|934.4|935.2|934.8|935|934.4|853
1629188330000|2021-08-17 08:18:50|935.2|934.6|935|934.4|935.2|934.6|935|934.4|0
1629188340000|2021-08-17 08:19:00|934.8|934.2|935|934.2|935|934.4|934.8|934.2|104
1629188350000|2021-08-17 08:19:10|935.2|934.4|935|934.4|935.2|934.4|934.8|934.2|0
1629188360000|2021-08-17 08:19:20|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|0
1629188380000|2021-08-17 08:19:40|935|934.4|934.8|934.2|935|934.4|934.8|934.2|0
1629188390000|2021-08-17 08:19:50|934.6|934|934.8|934.2|934.8|934.2|934.6|934|0
1629188400000|2021-08-17 08:20:00|935|934.4|934.8|934.2|935|934.4|934.8|934.2|2021
1629188410000|2021-08-17 08:20:10|934.4|934|934.6|934|934.6|934|934.2|933.8|592
1629188420000|2021-08-17 08:20:20|934.4|933.8|934.6|934|934.6|934|934.4|933.8|0
1629188430000|2021-08-17 08:20:30|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|0
1629188440000|2021-08-17 08:20:40|934.6|934|934.6|934.2|934.6|934.2|934.4|933.8|0
1629188450000|2021-08-17 08:20:50|934.4|934|934.6|934|934.6|934.2|934.4|933.8|0
1629188460000|2021-08-17 08:21:00|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|300
1629188470000|2021-08-17 08:21:10|934.2|933.6|933.8|933.2|934.2|933.6|933.8|933.2|805
1629188480000|2021-08-17 08:21:20|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|0
1629188500000|2021-08-17 08:21:40|933.4|933.4|933.8|933.4|933.8|933.6|933.4|933.2|5298
1629188510000|2021-08-17 08:21:50|934|933.6|933.8|933.4|934|933.8|933.6|933.2|6631
1629188520000|2021-08-17 08:22:00|934|933.6|934.2|933.8|934.4|934|933.8|933.6|0
1629188530000|2021-08-17 08:22:10|934.4|934|934.4|934|934.4|934|934.2|934|1200
1629188540000|2021-08-17 08:22:20|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1629188550000|2021-08-17 08:22:30|934||934||934||934||1250
1629188560000|2021-08-17 08:22:40|||||||||300
1629188570000|2021-08-17 08:22:50|934.2|933.6|934|933.8|934.2|933.8|933.8|933.6|1469
1629188580000|2021-08-17 08:23:00||933.6||933.8||933.8||933.6|0
1629188590000|2021-08-17 08:23:10|934.2||934.2||934.2||934.2||42
1629188610000|2021-08-17 08:23:30|934.4|934|934.6|934.2|934.6|934.2|934.4|934|2327
1629188620000|2021-08-17 08:23:40|934.8|934.4|935.2|934.8|935.2|934.8|934.8|934.4|0
1629188630000|2021-08-17 08:23:50|935.4|935|935|934.6|935.4|935|934.8|934.6|230
1629188640000|2021-08-17 08:24:00|934.8|934.4|934.8|934.4|935|934.6|934.6|934.4|2514
1629188650000|2021-08-17 08:24:10|934.6|934.2|934.8|934.4|935|934.6|934.6|934|353
1629188660000|2021-08-17 08:24:20|935||934.8||935||934.8||0
1629188670000|2021-08-17 08:24:30|935|934.6|935.2|934.8|935.2|934.8|935|934.6|0
1629188680000|2021-08-17 08:24:40|935.4|935|935.4|935|935.4|935|935.4|935|0
1629188690000|2021-08-17 08:24:50|935.6|935.2|935.8|935.4|935.8|935.6|935.4|935|825
1629188700000|2021-08-17 08:25:00|935.6||935.8||935.8||935.6||0
1629188720000|2021-08-17 08:25:20|935.6||935.8||935.8||935.6||56
1629188730000|2021-08-17 08:25:30|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|1909
1629188740000|2021-08-17 08:25:40||935||935.2||935.2||935|0
1629188750000|2021-08-17 08:25:50|935.4|935.4|935.8|935.6|935.8|935.6|935.4|935.2|1074
1629188760000|2021-08-17 08:26:00|936|935.4|936|935.4|936|935.4|935.8|935.4|1685
1629188770000|2021-08-17 08:26:10|935.8||935.8||935.8||935.8||0
1629188780000|2021-08-17 08:26:20|936|935.2|935.6|935|936|935.2|935.6|935|2787
1629188790000|2021-08-17 08:26:30|935.4|934.8|935.4|935|935.4|935|935.2|934.8|40
1629188800000|2021-08-17 08:26:40||934.8||934.8||935||934.8|0
1629188810000|2021-08-17 08:26:50||935||935||935||935|0
1629188820000|2021-08-17 08:27:00|935.2|934.8|935.4|935|935.4|935|935|934.8|871
1629188860000|2021-08-17 08:27:40|935.2|934.8|935.4|934.8|935.4|935|935.2|934.8|1100
1629188870000|2021-08-17 08:27:50||935||935||935||935|0
1629188880000|2021-08-17 08:28:00|935.2|934.8|935.4|935|935.4|935|935.2|934.8|14
1629188890000|2021-08-17 08:28:10||934.8||935||935||934.8|0
1629188900000|2021-08-17 08:28:20||935.2||935.2||935.2||935|0
1629188910000|2021-08-17 08:28:30|935.2|935|935.2|935|935.2|935|935.2|935|2704
1629188920000|2021-08-17 08:28:40|935.4|935.2|935.4|935|935.4|935.2|935.4|935|3200
1629188960000|2021-08-17 08:29:20|||||||||44
1629188990000|2021-08-17 08:29:50|935.6|935.2|935.8|935.4|936|935.4|935.6|935|3041
1629189020000|2021-08-17 08:30:20|936||935.8||936||935.8||0
1629189030000|2021-08-17 08:30:30|936||935.8||936||935.8||0
1629189060000|2021-08-17 08:31:00|936|935.6|936.4|936|936.4|936|936|935.4|5101
1629189070000|2021-08-17 08:31:10|936.2|935.8|936|935.6|936.2|936|935.8|935.4|3208
1629189080000|2021-08-17 08:31:20|935.8|935.4|935.4|935.2|936|935.4|935.4|935.2|6052
1629189100000|2021-08-17 08:31:40|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|116
1629189110000|2021-08-17 08:31:50||935.2||935.2||935.2||935.2|935
1629189120000|2021-08-17 08:32:00|935.4|935|935.2|935|935.6|935|935.2|935|19394
1629189130000|2021-08-17 08:32:10|935|934.8|934.8|934.4|935|934.8|934.8|934.4|12684
1629189140000|2021-08-17 08:32:20|935|934.6|935|934.6|935|934.6|935|934.4|1190
1629189150000|2021-08-17 08:32:30|935.2|934.8|935.2|934.8|935.2|935|935|934.6|40
1629189160000|2021-08-17 08:32:40|935|934.6|934.8|934.6|935.2|934.8|934.8|934.6|6288
1629189170000|2021-08-17 08:32:50|934.6|934.4|934.8|934.6|934.8|934.6|934.6|934.4|5000
1629189180000|2021-08-17 08:33:00|934.6|934.4|934.8|934.4|934.8|934.6|934.6|934.4|5261
1629189190000|2021-08-17 08:33:10|935|934.6|935.2|934.8|935.2|934.8|935|934.4|6607
1629189200000|2021-08-17 08:33:20|935||935||935||935||16
1629189210000|2021-08-17 08:33:30|934.8|934.6|934.8|934.6|935|934.8|934.8|934.4|4462
1629189220000|2021-08-17 08:33:40|||||||||19
1629189230000|2021-08-17 08:33:50|935||935||935||935||2981
1629189240000|2021-08-17 08:34:00|934.8|934.4|935.4|935.2|935.4|935.2|934.6|934.4|12998
1629189250000|2021-08-17 08:34:10|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|284
1629189260000|2021-08-17 08:34:20|935.4|935.2|935.6|935.4|935.8|935.4|935.4|935.2|8535
1629189270000|2021-08-17 08:34:30|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935.2|504
1629189280000|2021-08-17 08:34:40|935.4|935|935.4|935|935.4|935.2|935.2|935|3269
1629189290000|2021-08-17 08:34:50|935.6|935.2|935.6|935.2|935.6|935.2|935.2|934.8|4970
1629189300000|2021-08-17 08:35:00||935.4||935||935.4||935|0
1629189310000|2021-08-17 08:35:10||935.2||935||935.2||935|0
1629189320000|2021-08-17 08:35:20|935.4|935.2|935.4|935|935.4|935.2|935.4|935|0
1629189340000|2021-08-17 08:35:40|935.2|934.8|935|934.6|935.4|935|934.8|934.6|20158
1629189350000|2021-08-17 08:35:50|934.8|934.4|934.6|934.4|935|934.4|934.6|934.4|1664
1629189360000|2021-08-17 08:36:00|934.8|934.6|934.8|934.4|934.8|934.6|934.6|934.4|3577
1629189380000|2021-08-17 08:36:20||934.6||934.6||934.6||934.6|0
1629189390000|2021-08-17 08:36:30|935|934.4|935|934.6|935|934.8|935|934.4|566
1629189400000|2021-08-17 08:36:40|935.2|934.8|935.2|934.8|935.4|935.2|935|934.6|7726
1629189410000|2021-08-17 08:36:50|935|934.6|934.8|934.6|935|934.6|934.8|934.6|560
1629189420000|2021-08-17 08:37:00|935|934.8|935.2|934.8|935.2|935|935|934.8|1264
1629189450000|2021-08-17 08:37:30|935|935|935.2|934.8|935.2|935|935|934.8|2634
1629189490000|2021-08-17 08:38:10|935||935||935.2||935||0
1629189500000|2021-08-17 08:38:20|935.2|935|935.6|935.2|935.8|935.4|935.2|934.8|5628
1629189510000|2021-08-17 08:38:30|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1629189520000|2021-08-17 08:38:40|936|935.6|936|935.8|936|935.8|936|935.4|4329
1629189530000|2021-08-17 08:38:50|936.2|936|936.2|935.8|936.2|936|936.2|935.8|1523
1629189550000|2021-08-17 08:39:10|936|936|936.2|935.8|936.2|936|936|935.8|26
1629189560000|2021-08-17 08:39:20|936|935.6|936|935.6|936.2|935.6|935.8|935.6|6218
1629189570000|2021-08-17 08:39:30|935.8|935.4|935.8|935.6|936|935.6|935.8|935.4|7149
1629189580000|2021-08-17 08:39:40|936|935.4|935.6|935.2|936|935.4|935.4|935.2|4025
1629189590000|2021-08-17 08:39:50|935.4||935.6||935.6||935.4||0
1629189600000|2021-08-17 08:40:00|935.4|935|935.4|935|935.4|935|935.4|935|2761
1629189610000|2021-08-17 08:40:10|935.2|935.2|935|934.8|935.2|935.2|935|934.8|2534
1629189620000|2021-08-17 08:40:20|935.2|935|935.2|934.8|935.2|935|935.2|934.8|3654
1629189670000|2021-08-17 08:41:10|935.4|935|935.6|935.4|935.8|935.4|935.4|934.8|6159
1629189680000|2021-08-17 08:41:20|935.4|935.2|935.4|935.2|935.8|935.4|935.4|935|5348
1629189690000|2021-08-17 08:41:30|935.6|935|935.2|934.8|935.6|935|935.2|934.8|826
1629189700000|2021-08-17 08:41:40|935.4|935|935.4|935|935.4|935|935.4|935|0
1629189710000|2021-08-17 08:41:50|935.6|935.2|935.6|935.2|935.6|935.2|935.4|935|559
1629189720000|2021-08-17 08:42:00|935.4|935|935.4|935|935.4|935|935.4|935|0
1629189730000|2021-08-17 08:42:10|935.6||935.4||935.6||935.4||0
1629189740000|2021-08-17 08:42:20|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935|0
1629189760000|2021-08-17 08:42:40|935.6||935.6||935.6||935.4||0
1629189770000|2021-08-17 08:42:50|935.4|935.4|935.6|935.4|935.6|935.4|935.4|935.4|3773
1629189780000|2021-08-17 08:43:00|935.4|935.2|935.4|935|935.4|935.2|935.2|935|1557
1629189790000|2021-08-17 08:43:10|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|1640
1629189810000|2021-08-17 08:43:30|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.4|2157
1629189820000|2021-08-17 08:43:40|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1629189830000|2021-08-17 08:43:50|935.8|935.4|935.4|935.2|936|935.6|935.4|935.2|1215
1629189840000|2021-08-17 08:44:00|935.6||935.6||935.6||935.6||0
1629189860000|2021-08-17 08:44:20|935.8|935.4|935.4|935.2|935.8|935.4|935.4|935.2|3118
1629189870000|2021-08-17 08:44:30|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935.2|300
1629189880000|2021-08-17 08:44:40|935.6|935.4|935.8|935.6|936|935.6|935.6|935.4|805
1629189890000|2021-08-17 08:44:50|936|935.8|936|935.8|936|935.8|936|935.8|974
1629189900000|2021-08-17 08:45:00|||||||||535
1629189910000|2021-08-17 08:45:10|936.2|936|936.2|936|936.2|936|936.2|936|1792
1629189920000|2021-08-17 08:45:20|936.4|936.2|936.4|936|936.6|936.2|936.4|936|279
1629189960000|2021-08-17 08:46:00|936.6|936.2|936.4|936|936.6|936.2|936.4|936|0
1629189970000|2021-08-17 08:46:10|936.2|935.8|935.8|935.6|936.4|935.8|935.8|935.6|4558
1629189980000|2021-08-17 08:46:20|936|935.8|936|935.6|936|935.8|936|935.6|49
1629190000000|2021-08-17 08:46:40|935.8|935.4|935.4|935.2|935.8|935.4|935.4|935.2|3780
1629190010000|2021-08-17 08:46:50|935.6||935.6||935.6||935.6||0
1629190020000|2021-08-17 08:47:00||935.4||935.4||935.4||935.4|268
1629190030000|2021-08-17 08:47:10|935.8|935.6|936|935.6|936|935.6|935.8|935.6|0
1629190050000|2021-08-17 08:47:30|935.8|935.4|936|935.6|936|935.6|935.8|935.4|0
1629190060000|2021-08-17 08:47:40|935.8|935.4|935.8|935.4|936|935.6|935.8|935.4|0
1629190070000|2021-08-17 08:47:50|936|935.6|935.8|935.6|936|935.6|935.8|935.6|0
1629190080000|2021-08-17 08:48:00|935.6|935.4|936|935.6|936|935.6|935.6|935.4|749
1629190100000|2021-08-17 08:48:20||935.8||935.8||935.8||935.8|0
1629190110000|2021-08-17 08:48:30||935.6||935.6||935.6||935.6|1061
1629190120000|2021-08-17 08:48:40|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.4|3275
1629190130000|2021-08-17 08:48:50|935.8|935.6|935.8|935.4|936|935.6|935.8|935.4|4936
1629190140000|2021-08-17 08:49:00|||||||||528
1629190150000|2021-08-17 08:49:10|936|935.6|935.4|935.2|936|935.6|935.4|935.2|7683
1629190160000|2021-08-17 08:49:20|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|3
1629190180000|2021-08-17 08:49:40|935.8|935.4|935.4|935.2|935.8|935.4|935.4|935.2|5078
1629190190000|2021-08-17 08:49:50|||||||||267
1629190200000|2021-08-17 08:50:00|935.2|935|934.8|934.4|935.4|935|934.6|934.4|5972
1629190220000|2021-08-17 08:50:20||934.6||934.4||934.6||934.4|56
1629190240000|2021-08-17 08:50:40|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|8993
1629190280000|2021-08-17 08:51:20|934.8|934.4|935|934.6|935|934.8|934.8|934.2|1901
1629190290000|2021-08-17 08:51:30|935.2|934.8|935|934.6|935.2|935|935|934.6|3576
1629190300000|2021-08-17 08:51:40|935.2||935||935.2||935||268
1629190310000|2021-08-17 08:51:50||934.8||934.8||934.8||934.8|0
1629190320000|2021-08-17 08:52:00|935.2|935|935.4|935|935.4|935.2|935.2|934.8|870
1629190340000|2021-08-17 08:52:20|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935.2|2977
1629190370000|2021-08-17 08:52:50|936|935.6|936|935.6|936|935.6|936|935.6|0
1629190380000|2021-08-17 08:53:00|936.2|935.8|936|935.6|936.2|935.8|936|935.6|0
1629190410000|2021-08-17 08:53:30|936.2|935.8|936.2|935.8|936.2|936|936.2|935.6|483
1629190420000|2021-08-17 08:53:40|936.4|936|936.4|936|936.4|936.2|936.4|936|5315
1629190460000|2021-08-17 08:54:20|936.6|936.2|936.4|936|936.6|936.4|936.4|936|3690
1629190490000|2021-08-17 08:54:50|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|1045
1629190500000|2021-08-17 08:55:00|936.4|936.4|936.2|935.8|936.4|936.4|936|935.8|10441
1629190510000|2021-08-17 08:55:10|936|935.6|936|935.6|936|935.8|935.8|935.6|3562
1629190530000|2021-08-17 08:55:30|936.2|935.8|936.2|936|936.2|936|936|935.6|8570
1629190540000|2021-08-17 08:55:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|5810
1629190560000|2021-08-17 08:56:00|||||||||399
1629190570000|2021-08-17 08:56:10|936.6|936|936.6|936.2|936.6|936.4|936.4|936|6327
1629190580000|2021-08-17 08:56:20|||||||||500
1629190590000|2021-08-17 08:56:30|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|5735
1629190610000|2021-08-17 08:56:50|936.6|936.2|936.6|936.2|936.8|936.2|936.6|936.2|3221
1629190630000|2021-08-17 08:57:10|936.4||936.4||936.6||936.4||0
1629190650000|2021-08-17 08:57:30|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|576
1629190660000|2021-08-17 08:57:40|936.4|936|936.2|936|936.6|936|936.2|936|6573
1629190670000|2021-08-17 08:57:50|||||||||600
1629190720000|2021-08-17 08:58:40|936.4|936.2|936.4|936|936.4|936.2|936.4|936|2133
1629190750000|2021-08-17 08:59:10|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|2994
1629190790000|2021-08-17 08:59:50|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|1277
1629190800000|2021-08-17 09:00:00|936.4||936.6||936.6||936.4||0
1629190820000|2021-08-17 09:00:20||936.4||936.4||936.4||936.4|0
1629190830000|2021-08-17 09:00:30|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|3103
1629190840000|2021-08-17 09:00:40|936.6||936.8||936.8||936.6||0
1629190870000|2021-08-17 09:01:10||936.6||936.4||936.6||936.4|1000
1629190910000|2021-08-17 09:01:50|936.6||936.6||936.6||936.6||0
1629190920000|2021-08-17 09:02:00|936.4|936.2|936.4|936|936.4|936.2|936.4|936|7561
1629190930000|2021-08-17 09:02:10|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|4448
1629190940000|2021-08-17 09:02:20|936|935.6|936|935.6|936.2|935.8|936|935.6|1851
1629190950000|2021-08-17 09:02:30|936.2|935.8|936.2|936|936.4|936.2|936.2|935.8|1241
1629190960000|2021-08-17 09:02:40|936.4||936.4||936.4||936.4||0
1629190970000|2021-08-17 09:02:50|||||||||1000
1629190990000|2021-08-17 09:03:10|936.6|936.2|936.4|936|936.6|936.2|936.4|936|5771
1629191030000|2021-08-17 09:03:50|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|1349
1629191040000|2021-08-17 09:04:00|936.4||936.6||936.6||936.4||300
1629191050000|2021-08-17 09:04:10|936.4||936.6||936.6||936.4||0
1629191060000|2021-08-17 09:04:20|936.4||936.4||936.4||936.4||0
1629191070000|2021-08-17 09:04:30|936.2|936|936.2|935.8|936.2|936|936|935.8|5603
1629191080000|2021-08-17 09:04:40|936|935.6|935.8|935.6|936|935.6|935.6|935.4|3638
1629191090000|2021-08-17 09:04:50|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|25
1629191100000|2021-08-17 09:05:00|935.4|935.4|935.8|935.4|935.8|935.6|935.4|935.2|6941
1629191110000|2021-08-17 09:05:10|935.6|935.6|935.8|935.4|935.8|935.6|935.6|935.2|2793
1629191120000|2021-08-17 09:05:20|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1629191130000|2021-08-17 09:05:30|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|2608
1629191140000|2021-08-17 09:05:40|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|1519
1629191150000|2021-08-17 09:05:50|935.4|935|935.4|935|935.4|935|935.4|935|0
1629191180000|2021-08-17 09:06:20|935.6|935.2|935.6|935.4|935.6|935.4|935.4|935.2|228
1629191190000|2021-08-17 09:06:30|935.8||935.8||935.8||935.8||0
1629191210000|2021-08-17 09:06:50|936|935.6|936|935.6|936.2|935.8|936|935.6|3699
1629191220000|2021-08-17 09:07:00||935.8||935.8||935.8||935.6|0
1629191230000|2021-08-17 09:07:10|936.2|936|936.4|936|936.6|936.2|936.2|936|1424
1629191240000|2021-08-17 09:07:20|936.6|936.2|936.4|936|936.6|936.2|936.4|936|0
1629191250000|2021-08-17 09:07:30|936.6|936.2|936.4|936|936.6|936.2|936.4|936|0
1629191260000|2021-08-17 09:07:40|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|0
1629191270000|2021-08-17 09:07:50|936.6||936.4||936.6||936.4||5243
1629191280000|2021-08-17 09:08:00|936.6||936.6||936.6||936.6||194
1629191290000|2021-08-17 09:08:10|936.4|936|936.4|936|936.6|936|936.4|936|2000
1629191300000|2021-08-17 09:08:20|936.8|936.2|937|936.6|937|936.8|936.6|936|50610
1629191310000|2021-08-17 09:08:30||936.8||936.8||936.8||936.8|0
1629191320000|2021-08-17 09:08:40|937.2|937|937.8|937.4|938|937.6|937.2|936.8|7536
1629191330000|2021-08-17 09:08:50|938|937.6|937.8|937.6|938|937.8|937.8|937.4|5530
1629191340000|2021-08-17 09:09:00|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1100
1629191370000|2021-08-17 09:09:30||937.6||937.4||937.6||937.4|5000
1629191400000|2021-08-17 09:10:00|937.6|937.2|937.4|937|937.8|937.2|937.2|937|10612
1629191420000|2021-08-17 09:10:20|937.2|936.8|936.8|936.4|937.2|936.8|936.6|936.4|12937
1629191430000|2021-08-17 09:10:30|936.6|936.2|936.6|936.2|936.6|936.4|936.4|936.2|2213
1629191450000|2021-08-17 09:10:50|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|6486
1629191460000|2021-08-17 09:11:00||936.6||936.4||936.6||936.4|0
1629191470000|2021-08-17 09:11:10|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|0
1629191480000|2021-08-17 09:11:20||936.2||936.4||936.4||936.2|0
1629191490000|2021-08-17 09:11:30|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.4|425
1629191500000|2021-08-17 09:11:40|||||||||387
1629191510000|2021-08-17 09:11:50||936.4||936.4||936.4||936.4|3100
1629191520000|2021-08-17 09:12:00|936.6|936.2|936.6|936.2|936.8|936.4|936.6|936.2|0
1629191530000|2021-08-17 09:12:10||936.4||936.4||936.4||936.4|0
1629191540000|2021-08-17 09:12:20|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936.2|994
1629191550000|2021-08-17 09:12:30|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|95
1629191560000|2021-08-17 09:12:40|936.4||936.6||936.6||936.4||0
1629191600000|2021-08-17 09:13:20||936.4||936.2||936.4||936.2|1063
1629191620000|2021-08-17 09:13:40|936.4|936|936.2|936|936.6|936|936.2|936|6417
1629191630000|2021-08-17 09:13:50|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936.2|1769
1629191660000|2021-08-17 09:14:20|936.4||936.4||936.4||936.4||1429
1629191670000|2021-08-17 09:14:30|936.2|936|936.2|936|936.2|936|936.2|936|631
1629191680000|2021-08-17 09:14:40||935.8||936||936||935.8|0
1629191690000|2021-08-17 09:14:50||935.8||935.8||935.8||935.8|0
1629191700000|2021-08-17 09:15:00||936||936||936||935.8|456
1629191710000|2021-08-17 09:15:10|936.4||936.4||936.4||936.2||1272
1629191720000|2021-08-17 09:15:20|936.2|935.8|936.2|936|936.2|936|936.2|935.8|0
1629191730000|2021-08-17 09:15:30|936.4|935.8|936.4|936|936.4|936.2|936.4|935.8|140
1629191750000|2021-08-17 09:15:50|936.2||936.4||936.4||936.2||0
1629191770000|2021-08-17 09:16:10|936.2|935.8|936.2|936|936.2|936|936.2|935.8|2142
1629191780000|2021-08-17 09:16:20|936|935.8|935.8|935.4|936|935.8|935.8|935.4|1013
1629191790000|2021-08-17 09:16:30|936|935.6|936|935.6|936|935.8|936|935.6|105
1629191800000|2021-08-17 09:16:40|935.8||935.8||935.8||935.8||0
1629191810000|2021-08-17 09:16:50|936|935.8|936|935.8|936|935.8|936|935.8|1136
1629191820000|2021-08-17 09:17:00||935.6||935.6||935.6||935.6|0
1629191830000|2021-08-17 09:17:10|935.8|935.4|935.8|935.4|936|935.4|935.6|935.4|228
1629191850000|2021-08-17 09:17:30|936|935.6|936|935.6|936|935.8|936|935.6|126
1629191870000|2021-08-17 09:17:50|935.8|935.4|936|935.6|936|935.6|935.8|935.4|0
1629191880000|2021-08-17 09:18:00||935.8||935.8||935.8||935.8|733
1629191890000|2021-08-17 09:18:10|||||||||1107
1629191910000|2021-08-17 09:18:30|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|1546
1629191930000|2021-08-17 09:18:50|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1629191940000|2021-08-17 09:19:00|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.2|1998
1629191960000|2021-08-17 09:19:20|935.6||935.6||935.8||935.6||805
1629191980000|2021-08-17 09:19:40|||||||||34
1629191990000|2021-08-17 09:19:50|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|791
1629192000000|2021-08-17 09:20:00|936|935.8|936|935.8|936|935.8|936|935.8|14
1629192010000|2021-08-17 09:20:10|||||||||15
1629192020000|2021-08-17 09:20:20|936.2|936|936.4|936|936.4|936|936|935.8|2819
1629192030000|2021-08-17 09:20:30|936.6|936.2|936.4|936|936.6|936.2|936.4|936|217
1629192050000|2021-08-17 09:20:50|936.6|936.2|936.8|936.4|936.8|936.6|936.6|936.2|722
1629192070000|2021-08-17 09:21:10|||||||||400
1629192090000|2021-08-17 09:21:30|937|936.6|937|936.8|937|936.8|937|936.6|1670
1629192100000|2021-08-17 09:21:40|937.2|937|937.4|937|937.6|937.2|937.2|937|2751
1629192120000|2021-08-17 09:22:00|||||||||153
1629192150000|2021-08-17 09:22:30|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937|0
1629192190000|2021-08-17 09:23:10|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.4|705
1629192200000|2021-08-17 09:23:20|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|6146
1629192220000|2021-08-17 09:23:40|937.6|937|937.4|937|937.6|937|937.2|937|5735
1629192230000|2021-08-17 09:23:50|937.2|936.8|937.2|936.8|937.4|936.8|937|936.8|4987
1629192240000|2021-08-17 09:24:00|937.4|937|937.4|937|937.4|937.2|937.4|937|1925
1629192260000|2021-08-17 09:24:20||937.2||937.2||937.2||937.2|0
1629192270000|2021-08-17 09:24:30|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|877
1629192280000|2021-08-17 09:24:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|26
1629192290000|2021-08-17 09:24:50|937.8|937.6|937.8|937.4|938|937.6|937.8|937.4|1230
1629192300000|2021-08-17 09:25:00||937.6||937.6||937.6||937.4|838
1629192310000|2021-08-17 09:25:10||937.4||937.4||937.4||937.4|3746
1629192350000|2021-08-17 09:25:50|937.6|937.2|937.6|937.2|937.6|937.4|937.4|937.2|6168
1629192360000|2021-08-17 09:26:00||937.4||937.2||937.4||937.2|19
1629192370000|2021-08-17 09:26:10|937.4|937|937.4|937|937.4|937.2|937.4|937|0
1629192380000|2021-08-17 09:26:20||937.2||937||937.2||937|0
1629192390000|2021-08-17 09:26:30||937.2||937.2||937.2||937.2|0
1629192400000|2021-08-17 09:26:40||937||937.2||937.2||937|0
1629192410000|2021-08-17 09:26:50||937||937||937||937|0
1629192420000|2021-08-17 09:27:00||937.2||937||937.2||937|0
1629192430000|2021-08-17 09:27:10||937.2||937||937.2||937|0
1629192440000|2021-08-17 09:27:20||937.2||937.2||937.2||937.2|0
1629192460000|2021-08-17 09:27:40|||||||||117
1629192470000|2021-08-17 09:27:50|937.6|937.4|937.8|937.4|937.8|937.6|937.6|937.4|1661
1629192480000|2021-08-17 09:28:00|938|937.6|938.2|937.8|938.2|938|938|937.4|3499
1629192490000|2021-08-17 09:28:10||938||938||938||938|0
1629192500000|2021-08-17 09:28:20|938|937.8|938|937.8|938|937.8|938|937.6|2091
1629192510000|2021-08-17 09:28:30|938.2||938||938.2||938||0
1629192530000|2021-08-17 09:28:50|938.2|938|938.2|937.8|938.2|938|938.2|937.8|1036
1629192550000|2021-08-17 09:29:10|938.4|938|938.6|938.2|938.6|938.2|938.4|937.8|3568
1629192560000|2021-08-17 09:29:20|938.4|938|938.2|938|938.4|938.2|938.2|938|21
1629192570000|2021-08-17 09:29:30|938|937.8|938|937.8|938.2|937.8|938|937.8|4196
1629192580000|2021-08-17 09:29:40|937.8|937.6|938|937.6|938|937.6|937.8|937.6|24
1629192600000|2021-08-17 09:30:00|937.8|937.8|938|937.6|938|937.8|937.8|937.6|179
1629192640000|2021-08-17 09:30:40|937.8|937.4|937.4|937.2|937.8|937.4|937.4|937.2|3108
1629192670000|2021-08-17 09:31:10|937.2|937|937.4|937|937.4|937|937.2|937|3550
1629192680000|2021-08-17 09:31:20|937.2|936.8|937|936.8|937.4|936.8|937|936.6|3104
1629192690000|2021-08-17 09:31:30|936.8|936.6|937|936.6|937|936.8|936.8|936.6|6469
1629192730000|2021-08-17 09:32:10|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|0
1629192740000|2021-08-17 09:32:20|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.2|1810
1629192750000|2021-08-17 09:32:30|936.6|936.2|936.2|936|936.6|936.2|936.2|936|5422
1629192760000|2021-08-17 09:32:40|936.4|936.2|936.2|936|936.4|936.2|936.2|936|2070
1629192770000|2021-08-17 09:32:50|936.4|936.2|936.2|936|936.4|936.2|936.2|936|354
1629192780000|2021-08-17 09:33:00|936.4||936.4||936.4||936.4||0
1629192800000|2021-08-17 09:33:20|936.2||936.4||936.4||936.2||0
1629192810000|2021-08-17 09:33:30|936.2||936.4||936.4||936.2||0
1629192820000|2021-08-17 09:33:40|936.2||936.2||936.2||936.2||0
1629192830000|2021-08-17 09:33:50|936|935.8|936|935.6|936.2|935.8|936|935.6|15
1629192840000|2021-08-17 09:34:00|936.2|935.8|936.2|935.8|936.2|935.8|936|935.6|0
1629192880000|2021-08-17 09:34:40|936.4|936|936.4|936|936.4|936|936.4|935.8|10147
1629192890000|2021-08-17 09:34:50|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1629192900000|2021-08-17 09:35:00|936.4|936|936.2|935.8|936.4|936|936.2|935.8|0
1629192910000|2021-08-17 09:35:10|936.4|936|936.4|936|936.4|936|936.2|935.8|0
1629192960000|2021-08-17 09:36:00|936.2|936.2|936.2|935.8|936.2|936.2|936.2|935.8|5044
1629192990000|2021-08-17 09:36:30|936|935.6|935.8|935.6|936|935.8|935.8|935.6|2809
1629193000000|2021-08-17 09:36:40|936|935.8|936|935.6|936|935.8|936|935.6|278
1629193040000|2021-08-17 09:37:20|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|1001
1629193070000|2021-08-17 09:37:50|936.4|936|936.2|935.8|936.4|936.2|936.2|935.8|8802
1629193080000|2021-08-17 09:38:00||936||936||936||936|0
1629193090000|2021-08-17 09:38:10|936|935.8|936.2|935.8|936.2|935.8|936|935.8|16
1629193100000|2021-08-17 09:38:20|936|935.6|936|935.6|936|935.6|935.8|935.6|2032
1629193120000|2021-08-17 09:38:40||935.8||935.6||935.8||935.6|0
1629193150000|2021-08-17 09:39:10||935.8||935.6||935.8||935.6|936
1629193160000|2021-08-17 09:39:20|||||||||155
1629193180000|2021-08-17 09:39:40|935.8||935.8||936||935.8||0
1629193190000|2021-08-17 09:39:50|936|935.8|936|935.8|936|935.8|936|935.8|2313
1629193210000|2021-08-17 09:40:10|935.8|935.6|936|935.6|936|935.6|935.8|935.6|3898
1629193250000|2021-08-17 09:40:50|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|1184
1629193280000|2021-08-17 09:41:20|935.4||935.4||935.4||935.4||0
1629193290000|2021-08-17 09:41:30|||||||||1544
1629193300000|2021-08-17 09:41:40|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|188
1629193380000|2021-08-17 09:43:00|935.4|935|935|934.8|935.4|935|935|934.6|34492
1629193400000|2021-08-17 09:43:20|||||||||185
1629193410000|2021-08-17 09:43:30|935.2|935|935.2|935|935.2|935|935.2|935|633
1629193430000|2021-08-17 09:43:50|935.4|935.2|935.4|935|935.4|935.2|935.4|935|1825
1629193480000|2021-08-17 09:44:40|935.2|935.2|935.4|935|935.4|935.2|935.2|935|2785
1629193500000|2021-08-17 09:45:00|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935|1836
1629193520000|2021-08-17 09:45:20|935.4|935.2|935.4|935.2|935.6|935.2|935.4|935.2|4292
1629193530000|2021-08-17 09:45:30|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|1101
1629193550000|2021-08-17 09:45:50|935.4|935|935.2|935|935.4|935|935.2|935|3350
1629193580000|2021-08-17 09:46:20|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|394
1629193620000|2021-08-17 09:47:00|935.2|935|935.2|934.8|935.2|935|935|934.8|2186
1629193640000|2021-08-17 09:47:20|935||935||935||935||0
1629193660000|2021-08-17 09:47:40|934.8|934.6|934.8|934.6|935|934.6|934.8|934.4|1658
1629193670000|2021-08-17 09:47:50|935|934.8|935|934.6|935|934.8|935|934.6|26
1629193680000|2021-08-17 09:48:00|934.8|934.8|935|934.6|935|934.8|934.8|934.6|1721
1629193740000|2021-08-17 09:49:00|934.8||934.8||934.8||934.8||0
1629193750000|2021-08-17 09:49:10|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|1720
1629193760000|2021-08-17 09:49:20|934.6||934.6||934.8||934.6||0
1629193770000|2021-08-17 09:49:30|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|1891
1629193780000|2021-08-17 09:49:40|935|934.6|935|934.6|935|934.8|935|934.6|2101
1629193800000|2021-08-17 09:50:00|934.8|934.4|934.6|934.4|935|934.6|934.6|934.4|7463
1629193830000|2021-08-17 09:50:30|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|52
1629193840000|2021-08-17 09:50:40|934.6|934.4|934.6|934.4|934.8|934.4|934.6|934.4|0
1629193850000|2021-08-17 09:50:50|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|3324
1629193860000|2021-08-17 09:51:00|934.4||934.6||934.6||934.4||0
1629193880000|2021-08-17 09:51:20|934.4|934|934.2|933.8|934.6|934|934.2|933.8|1524
1629193900000|2021-08-17 09:51:40||934||934||934||934|0
1629193920000|2021-08-17 09:52:00|934.4|934.2|934.4|934|934.4|934.2|934.4|934|1650
1629193930000|2021-08-17 09:52:10|934.2||934.2||934.2||934.2||0
1629193940000|2021-08-17 09:52:20|934.4||934.4||934.4||934.4||0
1629193950000|2021-08-17 09:52:30|||||||||500
1629193970000|2021-08-17 09:52:50|934.2||934.2||934.2||934.2||0
1629193980000|2021-08-17 09:53:00|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|4325
1629193990000|2021-08-17 09:53:10|934.4|934|934.2|934|934.4|934|934.2|934|1740
1629194000000|2021-08-17 09:53:20|934.4|934.2|934.6|934.2|934.6|934.4|934.4|934|1820
1629194020000|2021-08-17 09:53:40||934.4||934.4||934.4||934.4|0
1629194030000|2021-08-17 09:53:50|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|2862
1629194040000|2021-08-17 09:54:00|935||935||935||935||0
1629194060000|2021-08-17 09:54:20|935.2|934.8|935|934.8|935.2|934.8|935|934.8|0
1629194070000|2021-08-17 09:54:30||934.6||934.6||934.6||934.6|0
1629194090000|2021-08-17 09:54:50|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934.2|3572
1629194110000|2021-08-17 09:55:10||934.4||934.4||934.4||934.4|0
1629194120000|2021-08-17 09:55:20||934.2||934.2||934.2||934.2|0
1629194130000|2021-08-17 09:55:30||934.4||934.4||934.4||934.4|0
1629194140000|2021-08-17 09:55:40||934.2||934.4||934.4||934.2|0
1629194160000|2021-08-17 09:56:00|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|1648
1629194170000|2021-08-17 09:56:10|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|1120
1629194200000|2021-08-17 09:56:40|934.6||934.6||934.6||934.6||0
1629194230000|2021-08-17 09:57:10|934.8|934.6|934.6|934.4|934.8|934.6|934.4|934.2|2684
1629194240000|2021-08-17 09:57:20|934.8||934.8||934.8||934.8||0
1629194250000|2021-08-17 09:57:30||934.6||934.4||934.6||934.4|3000
1629194260000|2021-08-17 09:57:40||934.6||934.6||934.6||934.6|0
1629194280000|2021-08-17 09:58:00|935|934.8|935|934.8|935|934.8|935|934.8|25
1629194290000|2021-08-17 09:58:10|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.4|1531
1629194310000|2021-08-17 09:58:30|935|934.8|935|934.6|935|934.8|935|934.6|810
1629194370000|2021-08-17 09:59:30|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|9896
1629194380000|2021-08-17 09:59:40|935|934.6|935|934.6|935|934.6|935|934.6|2291
1629194400000|2021-08-17 10:00:00|934.8||934.8||934.8||934.8||0
1629194410000|2021-08-17 10:00:10|935|934.8|935|934.6|935|934.8|935|934.6|2535
1629194420000|2021-08-17 10:00:20|934.8|934.4|934.4|934|935|934.4|934.2|934|9372
1629194430000|2021-08-17 10:00:30|934.6|934.2|934.4|934|934.6|934.4|934.4|934|5720
1629194440000|2021-08-17 10:00:40|934.2|933.8|934.4|934|934.4|934.2|934.2|933.8|7716
1629194450000|2021-08-17 10:00:50||934.2||934||934.2||934|0
1629194460000|2021-08-17 10:01:00|934.2|933.8|934.2|933.8|934.4|934|934.2|933.8|0
1629194470000|2021-08-17 10:01:10||934||934||934||934|0
1629194480000|2021-08-17 10:01:20|934.4|934.2|934.2|934|934.4|934.2|934.2|934|2892
1629194490000|2021-08-17 10:01:30|934.4|933.8|934|933.6|934.4|933.8|933.8|933.6|38
1629194500000|2021-08-17 10:01:40|933.8|933.4|933.8|933.4|934|933.4|933.8|933.4|1435
1629194510000|2021-08-17 10:01:50|934|933.6|934.2|933.8|934.2|934|934|933.4|3233
1629194530000|2021-08-17 10:02:10|934|933.6|934|933.8|934|933.8|934|933.6|0
1629194540000|2021-08-17 10:02:20|934.2|934|934.2|933.8|934.2|934|934.2|933.8|100
1629194560000|2021-08-17 10:02:40|934|933.6|934|933.6|934|933.6|934|933.6|1316
1629194570000|2021-08-17 10:02:50|933.8|933.8|934|933.6|934|933.8|933.8|933.6|2282
1629194580000|2021-08-17 10:03:00|934.2|933.8|934.2|933.8|934.2|934|934.2|933.6|1
1629194590000|2021-08-17 10:03:10|934.4|934|934.2|933.8|934.4|934|934.2|933.8|0
1629194600000|2021-08-17 10:03:20|934.4|934|934.4|934|934.4|934|934.2|933.8|0
1629194610000|2021-08-17 10:03:30|934.2|933.8|934|933.8|934.2|933.8|934|933.6|2467
1629194620000|2021-08-17 10:03:40|934.2|934|934.4|934|934.4|934|934.2|933.8|0
1629194630000|2021-08-17 10:03:50||934.2||934.2||934.2||934.2|1098
1629194640000|2021-08-17 10:04:00|934.6|934|934.6|934.4|934.6|934.4|934.4|934|7490
1629194650000|2021-08-17 10:04:10|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|1719
1629194660000|2021-08-17 10:04:20|934.6|934|934.2|934|934.6|934|934.2|934|1039
1629194680000|2021-08-17 10:04:40|934|933.8|934.2|933.8|934.2|934|934|933.6|4013
1629194710000|2021-08-17 10:05:10|934|933.6|934.4|934|934.4|934|934|933.6|246
1629194720000|2021-08-17 10:05:20|934.2||934.4||934.4||934.2||0
1629194760000|2021-08-17 10:06:00|934.6|934.2|934.6|934.2|934.8|934.4|934.6|934.2|2820
1629194770000|2021-08-17 10:06:10|934.8|934.4|935.2|934.8|935.2|934.8|934.8|934.2|1071
1629194780000|2021-08-17 10:06:20||935||935||935||935|175
1629194810000|2021-08-17 10:06:50|935.4|935.2|935.6|935.2|935.8|935.4|935.4|935.2|911
1629194830000|2021-08-17 10:07:10|935.8|935.4|935.8|935.6|936|935.6|935.8|935.4|0
1629194840000|2021-08-17 10:07:20|936||936||936||935.8||0
1629194880000|2021-08-17 10:08:00|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|3480
1629194890000|2021-08-17 10:08:10|936||936.2||936.2||936||0
1629194900000|2021-08-17 10:08:20|936|935.6|935.8|935.4|936|935.6|935.6|935.2|3027
1629194910000|2021-08-17 10:08:30|935.6||935.8||935.8||935.6||0
1629194930000|2021-08-17 10:08:50|935.6|935.2|935.6|935.2|935.6|935.2|935.4|935.2|14
1629194940000|2021-08-17 10:09:00|935.4|935|935.6|935.2|935.6|935.2|935.4|935|0
1629194950000|2021-08-17 10:09:10|935.4|935|935.2|935|935.6|935.2|935.2|935|942
1629194960000|2021-08-17 10:09:20|||||||||3
1629194980000|2021-08-17 10:09:40|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|43
1629194990000|2021-08-17 10:09:50||935.4||935.4||935.4||935.4|0
1629195000000|2021-08-17 10:10:00|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|1032
1629195010000|2021-08-17 10:10:10|||||||||3764
1629195030000|2021-08-17 10:10:30|936|935.8|936.2|936|936.4|936|936|935.8|1793
1629195040000|2021-08-17 10:10:40|936.4|936.2|936.4|936|936.6|936.2|936.4|936|0
1629195060000|2021-08-17 10:11:00||936.2||936.2||936.2||936.2|591
1629195070000|2021-08-17 10:11:10|936.2|936|936.2|936|936.4|936|936.2|936|2564
1629195080000|2021-08-17 10:11:20|936|935.8|936.2|935.8|936.2|935.8|936|935.8|1565
1629195100000|2021-08-17 10:11:40|936|935.6|936|935.6|936|935.6|936|935.6|0
1629195150000|2021-08-17 10:12:30||935.8||935.8||935.8||935.8|0
1629195160000|2021-08-17 10:12:40|||||||||178
1629195170000|2021-08-17 10:12:50|||||||||456
1629195180000|2021-08-17 10:13:00|935.8|935.6|936|935.6|936|935.6|935.8|935.6|3469
1629195210000|2021-08-17 10:13:30|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.4|552
1629195220000|2021-08-17 10:13:40|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|10
1629195240000|2021-08-17 10:14:00||935.6||935.6||935.6||935.6|0
1629195250000|2021-08-17 10:14:10|||||||||108
1629195270000|2021-08-17 10:14:30|936|935.8|936|935.6|936|935.8|936|935.6|1849
1629195290000|2021-08-17 10:14:50|935.8|935.8|935.8|935.6|935.8|935.8|935.8|935.6|1500
1629195320000|2021-08-17 10:15:20|936|935.8|936|935.6|936|935.8|936|935.6|855
1629195360000|2021-08-17 10:16:00|935.8||935.8||935.8||935.8||0
1629195370000|2021-08-17 10:16:10|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935.2|5332
1629195390000|2021-08-17 10:16:30|935.4||935.4||935.4||935.4||0
1629195430000|2021-08-17 10:17:10|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|397
1629195440000|2021-08-17 10:17:20||935.4||935.4||935.4||935.4|0
1629195450000|2021-08-17 10:17:30|935.8|935.2|935.8|935.4|935.8|935.4|935.8|935.2|7594
1629195460000|2021-08-17 10:17:40|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935.2|0
1629195480000|2021-08-17 10:18:00||935.6||935.4||935.6||935.4|1666
1629195500000|2021-08-17 10:18:20|935.6|935.2|935.4|935|935.8|935.2|935.4|935|7477
1629195540000|2021-08-17 10:19:00||935.2||935||935.2||935|153
1629195550000|2021-08-17 10:19:10|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935|1115
1629195590000|2021-08-17 10:19:50|935.6|935.2|935.2|935|935.6|935.4|935.2|935|3080
1629195600000|2021-08-17 10:20:00|935.4||935.2||935.4||935.2||0
1629195610000|2021-08-17 10:20:10|935.4|934.8|935.4|935|935.4|935|935.4|934.8|2546
1629195620000|2021-08-17 10:20:20|935.2|935.2|935.4|935|935.4|935.2|935.2|935|0
1629195630000|2021-08-17 10:20:30||935.2||935.2||935.2||935.2|0
1629195640000|2021-08-17 10:20:40|935.6|935|935.8|935.6|935.8|935.6|935.6|935|5458
1629195650000|2021-08-17 10:20:50|||||||||25
1629195680000|2021-08-17 10:21:20|935.6|935.4|935.6|935.4|935.8|935.6|935.6|935.4|4373
1629195690000|2021-08-17 10:21:30|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|1758
1629195700000|2021-08-17 10:21:40|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|904
1629195710000|2021-08-17 10:21:50||935.4||935.4||935.4||935.4|0
1629195720000|2021-08-17 10:22:00|935.8|935.6|935.8|935.6|936|935.6|935.8|935.4|1214
1629195730000|2021-08-17 10:22:10||935.4||935.4||935.4||935.4|228
1629195740000|2021-08-17 10:22:20|935.6||935.8||935.8||935.6||1121
1629195770000|2021-08-17 10:22:50||935.6||935.4||935.6||935.4|0
1629195820000|2021-08-17 10:23:40|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935.2|1918
1629195830000|2021-08-17 10:23:50||935||935||935||935|0
1629195870000|2021-08-17 10:24:30|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|114
1629195880000|2021-08-17 10:24:40||935.4||935.4||935.4||935.4|0
1629195890000|2021-08-17 10:24:50|935.8|935.6|935.8|935.4|936|935.6|935.8|935.4|2294
1629195900000|2021-08-17 10:25:00|936|935.6|936.2|936|936.4|936|936|935.6|0
1629195910000|2021-08-17 10:25:10|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|1168
1629195940000|2021-08-17 10:25:40|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|134
1629195950000|2021-08-17 10:25:50|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|989
1629195970000|2021-08-17 10:26:10|936.8|936.4|937|936.6|937|936.8|936.8|936.4|4940
1629195980000|2021-08-17 10:26:20|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1629195990000|2021-08-17 10:26:30|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|3255
1629196000000|2021-08-17 10:26:40|936.4|936.4|936.2|935.8|936.4|936.4|936.2|935.8|3533
1629196010000|2021-08-17 10:26:50|936.4|936|936.2|936|936.4|936|936.2|936|0
1629196020000|2021-08-17 10:27:00|936|935.8|935.8|935.6|936.2|935.8|935.8|935.6|3603
1629196030000|2021-08-17 10:27:10||935.4||935.4||935.4||935.4|19
1629196050000|2021-08-17 10:27:30||935.6||935.4||935.6||935.4|0
1629196140000|2021-08-17 10:29:00|936|935.6|936|935.6|936|935.8|936|935.6|909
1629196180000|2021-08-17 10:29:40|935.8||936||936||935.8||60
1629196200000|2021-08-17 10:30:00|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|861
1629196210000|2021-08-17 10:30:10|936.4|936|936.4|936.2|936.6|936.2|936.4|936|22
1629196220000|2021-08-17 10:30:20|936.6||936.6||936.6||936.6||0
1629196230000|2021-08-17 10:30:30|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.2|400
1629196240000|2021-08-17 10:30:40|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|2640
1629196250000|2021-08-17 10:30:50|936.4|936|936.4|936|936.4|936|936.2|936|1498
1629196260000|2021-08-17 10:31:00|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1629196270000|2021-08-17 10:31:10|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|107
1629196280000|2021-08-17 10:31:20|936.4|936|936.4|936|936.4|936|936.4|936|0
1629196290000|2021-08-17 10:31:30|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1629196300000|2021-08-17 10:31:40|936.4|936|936.4|936|936.4|936|936.4|936|923
1629196320000|2021-08-17 10:32:00||936.2||936.2||936.2||936.2|0
1629196330000|2021-08-17 10:32:10||936||936.2||936.2||936|0
1629196360000|2021-08-17 10:32:40|||||||||200
1629196370000|2021-08-17 10:32:50|||||||||52
1629196380000|2021-08-17 10:33:00|936.6|936.4|936.8|936.4|936.8|936.4|936.4|936.2|1783
1629196390000|2021-08-17 10:33:10||936.6||936.6||936.6||936.6|0
1629196410000|2021-08-17 10:33:30|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|1677
1629196420000|2021-08-17 10:33:40|936.4|936|936.4|936.2|936.4|936.2|936.4|936|0
1629196430000|2021-08-17 10:33:50|936.2|936|936.4|936|936.4|936|936.2|935.8|2958
1629196440000|2021-08-17 10:34:00|936.2|935.8|936.6|936.2|936.6|936.2|936.2|935.8|1121
1629196450000|2021-08-17 10:34:10|936.4|936|936.2|936|936.4|936|936.2|936|2964
1629196470000|2021-08-17 10:34:30|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|975
1629196480000|2021-08-17 10:34:40|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|1040
1629196490000|2021-08-17 10:34:50|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|764
1629196540000|2021-08-17 10:35:40|936.4|936|936|935.6|936.4|936|936|935.6|10989
1629196550000|2021-08-17 10:35:50|935.8||935.8||935.8||935.8||0
1629196560000|2021-08-17 10:36:00|||||||||23
1629196570000|2021-08-17 10:36:10|936|935.8|936|935.6|936|935.8|935.8|935.6|2191
1629196580000|2021-08-17 10:36:20|935.8||936||936||935.8||0
1629196590000|2021-08-17 10:36:30|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|2779
1629196600000|2021-08-17 10:36:40|935.6|935.2|935.6|935.4|935.8|935.4|935.6|935.2|0
1629196610000|2021-08-17 10:36:50||935.2||935.2||935.2||935.2|0
1629196620000|2021-08-17 10:37:00||935.4||935.2||935.4||935.2|0
1629196630000|2021-08-17 10:37:10|935.4|935|935.4|935|935.4|935|935.4|935|13
1629196650000|2021-08-17 10:37:30|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1629196670000|2021-08-17 10:37:50|935|934.6|934.8|934.4|935|934.6|934.8|934.4|2785
1629196720000|2021-08-17 10:38:40|935|934.6|935|934.6|935|934.8|935|934.6|84
1629196740000|2021-08-17 10:39:00|935.2|934.8|935.4|935.2|935.4|935.2|935.2|934.6|7418
1629196750000|2021-08-17 10:39:10|935.2|935|935.4|935.2|935.4|935.2|935.2|935|1039
1629196770000|2021-08-17 10:39:30|935.6|935.4|935.4|935|935.6|935.4|935.2|935|8069
1629196800000|2021-08-17 10:40:00||935.2||935.2||935.2||935.2|42
1629196810000|2021-08-17 10:40:10|935.2|935|935.2|934.8|935.4|935|935.2|934.8|2572
1629196820000|2021-08-17 10:40:20|935|934.6|935.2|934.8|935.2|934.8|935|934.6|0
1629196840000|2021-08-17 10:40:40|935|934.6|935|934.6|935.2|934.8|934.8|934.6|0
1629196860000|2021-08-17 10:41:00|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1629196880000|2021-08-17 10:41:20|935|934.6|935.2|934.8|935.2|934.8|935|934.6|0
1629196890000|2021-08-17 10:41:30||935||934.8||935||934.8|0
1629196900000|2021-08-17 10:41:40||935||935||935||935|43
1629196910000|2021-08-17 10:41:50|935.4|935.2|935.4|935|935.4|935.2|935.4|935|794
1629196960000|2021-08-17 10:42:40|935.6|935.2|935.2|935|935.6|935.2|935.2|935|96
1629197020000|2021-08-17 10:43:40|||||||||69
1629197050000|2021-08-17 10:44:10|935.4|935.2|935.4|935|935.4|935.2|935.4|935|3
1629197080000|2021-08-17 10:44:40|||||||||69
1629197110000|2021-08-17 10:45:10|935.2|934.8|935|934.8|935.2|934.8|935|934.8|2901
1629197140000|2021-08-17 10:45:40|935.2|935|935.4|935|935.4|935|935.2|935|3081
1629197150000|2021-08-17 10:45:50||935.2||935.2||935.2||935.2|0
1629197160000|2021-08-17 10:46:00|935.2|935|935.2|934.8|935.2|935|935.2|934.8|2417
1629197170000|2021-08-17 10:46:10|935.4|935|935.4|935|935.4|935|935.4|935|0
1629197180000|2021-08-17 10:46:20|935.2|934.8|935|934.8|935.2|934.8|935|934.8|3109
1629197200000|2021-08-17 10:46:40|935.2||935.2||935.2||935.2||0
1629197260000|2021-08-17 10:47:40|935.4|935|935.4|935|935.4|935.2|935.4|935|1379
1629197270000|2021-08-17 10:47:50||935.2||935.2||935.2||935.2|0
1629197280000|2021-08-17 10:48:00|935.2|935|935.4|935|935.4|935|935.2|935|956
1629197300000|2021-08-17 10:48:20||935.2||935.2||935.2||935.2|0
1629197310000|2021-08-17 10:48:30|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|2731
1629197320000|2021-08-17 10:48:40|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|0
1629197330000|2021-08-17 10:48:50|935.2|935|935.2|935|935.4|935|935.2|935|1297
1629197340000|2021-08-17 10:49:00|935|934.8|935|934.6|935|934.8|935|934.6|1610
1629197360000|2021-08-17 10:49:20|935.2|934.8|935.2|934.8|935.2|935|935.2|934.6|1662
1629197380000|2021-08-17 10:49:40|935||935||935||935||0
1629197390000|2021-08-17 10:49:50||934.6||934.6||934.6||934.6|0
1629197440000|2021-08-17 10:50:40|934.8|934.4|934.6|934.2|935|934.4|934.6|934.2|3010
1629197450000|2021-08-17 10:50:50||934.4||934.4||934.4||934.4|2
1629197460000|2021-08-17 10:51:00|934.8|934.6|934.8|934.6|934.8|934.6|934.6|934.4|1821
1629197500000|2021-08-17 10:51:40|||||||||3146
1629197510000|2021-08-17 10:51:50|||||||||964
1629197520000|2021-08-17 10:52:00|935|934.4|934.8|934.4|935|934.6|934.6|934.4|1109
1629197640000|2021-08-17 10:54:00||934.6||934.6||934.6||934.6|0
1629197650000|2021-08-17 10:54:10|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|1728
1629197670000|2021-08-17 10:54:30||934.6||934.6||934.6||934.6|0
1629197690000|2021-08-17 10:54:50|||||||||101
1629197700000|2021-08-17 10:55:00|935|934.8|935|934.6|935|934.8|935|934.6|544
1629197750000|2021-08-17 10:55:50|934.8||934.8||934.8||934.8||0
1629197770000|2021-08-17 10:56:10|935|934.8|935|934.6|935|934.8|935|934.6|25
1629197860000|2021-08-17 10:57:40|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|2478
1629197870000|2021-08-17 10:57:50|934.8||934.8||934.8||934.8||0
1629197940000|2021-08-17 10:59:00|935|934.6|935|934.6|935|934.8|935|934.6|4567
1629197950000|2021-08-17 10:59:10|935.2|934.8|935.4|935|935.4|935|935.2|934.6|7286
1629197960000|2021-08-17 10:59:20|935.2|935.2|935.4|935.2|935.6|935.2|935.2|935.2|250
1629197980000|2021-08-17 10:59:40|935.2|935|935.4|935|935.4|935|935.2|935|1489
1629197990000|2021-08-17 10:59:50|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|228
1629198000000|2021-08-17 11:00:00|935.4||935.6||935.6||935.4||0
1629198050000|2021-08-17 11:00:50|||||||||1227
1629198060000|2021-08-17 11:01:00||935.4||935.4||935.4||935.4|1646
1629198080000|2021-08-17 11:01:20||935.2||935.2||935.2||935.2|1402
1629198090000|2021-08-17 11:01:30||935.4||935.4||935.4||935.4|0
1629198120000|2021-08-17 11:02:00|935.8|935.6|936|935.6|936|935.6|935.8|935.6|1661
1629198130000|2021-08-17 11:02:10|935.8|935.8|936|935.6|936|935.8|935.8|935.6|2237
1629198150000|2021-08-17 11:02:30|935.8||936||936||935.8||3198
1629198160000|2021-08-17 11:02:40|935.8||935.8||935.8||935.8||0
1629198170000|2021-08-17 11:02:50|936||936||936||936||0
1629198190000|2021-08-17 11:03:10||935.8||935.6||935.8||935.6|0
1629198200000|2021-08-17 11:03:20||935.8||935.8||935.8||935.8|0
1629198220000|2021-08-17 11:03:40|936.2|936|936|935.8|936.2|936|936|935.8|33
1629198260000|2021-08-17 11:04:20|936.2|936|936.2|936|936.2|936|936.2|936|33
1629198270000|2021-08-17 11:04:30|||||||||420
1629198280000|2021-08-17 11:04:40|936|935.8|936.2|935.8|936.2|936|936|935.8|2500
1629198290000|2021-08-17 11:04:50||936||936||936||936|0
1629198340000|2021-08-17 11:05:40|936|935.8|936.2|935.8|936.2|935.8|936|935.8|3950
1629198350000|2021-08-17 11:05:50|936|935.6|936.2|936|936.2|936|935.8|935.6|12548
1629198400000|2021-08-17 11:06:40|936.4|936.2|937|936.8|937|936.8|936.4|936|10067
1629198410000|2021-08-17 11:06:50|937.2|937|937.4|937.2|937.4|937.2|937.2|937|11767
1629198420000|2021-08-17 11:07:00|937.2|937|938|937.6|938|937.6|937.2|937|18042
1629198440000|2021-08-17 11:07:20|938.2|937.8|938.2|938|938.2|938|938.2|937.6|7606
1629198450000|2021-08-17 11:07:30|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|3639
1629198460000|2021-08-17 11:07:40|938.4|938.4|938.6|938.4|938.6|938.4|938.4|938.4|56
1629198470000|2021-08-17 11:07:50|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|2074
1629198480000|2021-08-17 11:08:00||938.6||938.4||938.6||938.4|1408
1629198500000|2021-08-17 11:08:20|938.6|938.2|938.2|938|938.8|938.2|938|937.8|13599
1629198510000|2021-08-17 11:08:30|938|937.8|938|937.6|938|937.8|937.8|937.4|14845
1629198520000|2021-08-17 11:08:40|937.8|937.4|938|937.8|938|937.8|937.8|937.4|0
1629198530000|2021-08-17 11:08:50|937.8|937.6|938|937.6|938|937.8|937.8|937.4|8094
1629198540000|2021-08-17 11:09:00|937.8|937.4|937.8|937.4|938|937.6|937.8|937.4|983
1629198550000|2021-08-17 11:09:10|938|937.6|938|937.6|938|937.6|937.8|937.4|0
1629198560000|2021-08-17 11:09:20|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1466
1629198570000|2021-08-17 11:09:30|938|937.6|937.8|937.6|938|937.6|937.8|937.6|0
1629198600000|2021-08-17 11:10:00|||||||||1017
1629198620000|2021-08-17 11:10:20|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.4|3738
1629198630000|2021-08-17 11:10:30|||||||||336
1629198650000|2021-08-17 11:10:50|938|937.8|938|937.8|938|937.8|938|937.8|4
1629198660000|2021-08-17 11:11:00|||||||||1050
1629198670000|2021-08-17 11:11:10|938.2|938|938.2|938|938.2|938|938.2|938|10047
1629198700000|2021-08-17 11:11:40|938|937.8|938|937.8|938|937.8|938|937.8|3512
1629198710000|2021-08-17 11:11:50|937.8|937.6|938|937.6|938|937.6|937.8|937.4|2868
1629198760000|2021-08-17 11:12:40||937.8||937.8||937.8||937.8|50
1629198770000|2021-08-17 11:12:50||937.6||937.6||937.6||937.6|5000
1629198860000|2021-08-17 11:14:20|937.8|937.4|937.4|937|938|937.4|937.4|937|8494
1629198870000|2021-08-17 11:14:30|937.2|936.8|937.2|937|937.2|937|937.2|936.8|0
1629198890000|2021-08-17 11:14:50||936.8||936.8||936.8||936.8|0
1629198900000|2021-08-17 11:15:00|937||937.2||937.2||937||1877
1629198910000|2021-08-17 11:15:10|937|936.6|937|936.8|937|936.8|937|936.6|1431
1629198960000|2021-08-17 11:16:00|936.8|936.6|936.8|936.6|937|936.6|936.8|936.6|9
1629198980000|2021-08-17 11:16:20|||||||||61
1629199050000|2021-08-17 11:17:30|937|936.8|937|936.6|937.2|937|937|936.6|5304
1629199060000|2021-08-17 11:17:40|936.8|936.8|936.8|936.6|937|936.8|936.8|936.6|2419
1629199090000|2021-08-17 11:18:10|||||||||391
1629199100000|2021-08-17 11:18:20|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|5562
1629199110000|2021-08-17 11:18:30|936.4|936|936.4|936|936.6|936.2|936.2|935.8|11598
1629199120000|2021-08-17 11:18:40|936.2||936.4||936.4||936.2||0
1629199130000|2021-08-17 11:18:50|936.6|936.2|936.4|936|936.6|936.4|936.4|936|9268
1629199140000|2021-08-17 11:19:00||936.2||936.2||936.2||936.2|0
1629199150000|2021-08-17 11:19:10|936.6|936.4|936.8|936.6|936.8|936.6|936.6|936.4|2099
1629199190000|2021-08-17 11:19:50|937|936.8|937.2|936.8|937.2|937|937|936.8|2938
1629199200000|2021-08-17 11:20:00|937.4|937|937.4|937|937.4|937|937.4|937|1224
1629199220000|2021-08-17 11:20:20|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1629199240000|2021-08-17 11:20:40|937.8|937.4|937.4|937|937.8|937.4|937.4|937|2358
1629199250000|2021-08-17 11:20:50|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1629199260000|2021-08-17 11:21:00|937.4|937|937.4|937|937.4|937|937.4|937|0
1629199280000|2021-08-17 11:21:20||937.2||937.2||937.2||937.2|0
1629199290000|2021-08-17 11:21:30||937||937||937||937|0
1629199320000|2021-08-17 11:22:00|937.2|936.8|937.2|936.8|937.2|937|937|936.8|6641
1629199330000|2021-08-17 11:22:10||937||937||937||937|0
1629199340000|2021-08-17 11:22:20||936.8||936.8||936.8||936.8|292
1629199370000|2021-08-17 11:22:50||937||937||937||937|0
1629199380000|2021-08-17 11:23:00|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|1064
1629199390000|2021-08-17 11:23:10|||||||||779
1629199410000|2021-08-17 11:23:30|937.2|937|937.4|937.2|937.4|937.2|937.2|937|1926
1629199430000|2021-08-17 11:23:50|937.6|937.4|937.6|937.2|937.6|937.4|937.4|937.2|6670
1629199440000|2021-08-17 11:24:00||937.4||937.2||937.4||937.2|0
1629199460000|2021-08-17 11:24:20||937.4||937.4||937.4||937.4|0
1629199490000|2021-08-17 11:24:50|||||||||20
1629199500000|2021-08-17 11:25:00|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|2047
1629199520000|2021-08-17 11:25:20||937.4||937.4||937.4||937.4|0
1629199530000|2021-08-17 11:25:30|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1524
1629199540000|2021-08-17 11:25:40|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|15
1629199570000|2021-08-17 11:26:10|937.6|937.2|937.6|937.2|937.8|937.2|937.4|937.2|7616
1629199590000|2021-08-17 11:26:30|||||||||1224
1629199600000|2021-08-17 11:26:40||937.4||937.4||937.4||937.4|0
1629199610000|2021-08-17 11:26:50||937.2||937.2||937.2||937.2|0
1629199620000|2021-08-17 11:27:00|937.4|937|937.4|937|937.4|937|937.2|937|1949
1629199670000|2021-08-17 11:27:50|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|6481
1629199680000|2021-08-17 11:28:00|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|6595
1629199700000|2021-08-17 11:28:20|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.4|1366
1629199710000|2021-08-17 11:28:30||937.4||937.4||937.4||937.4|55
1629199720000|2021-08-17 11:28:40|937.6||937.6||937.6||937.6||0
1629199730000|2021-08-17 11:28:50|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|56
1629199740000|2021-08-17 11:29:00|938|937.8|938|937.8|938|937.8|938|937.8|17
1629199750000|2021-08-17 11:29:10|938.2||938.2||938.2||938.2||5716
1629199770000|2021-08-17 11:29:30|938.4|938|938.4|938|938.4|938.2|938.4|938|1839
1629199920000|2021-08-17 11:32:00|938.2|937.8|938|937.8|938.4|937.8|937.6|937.4|17681
1629199930000|2021-08-17 11:32:10|938.2|938|938.2|938|938.2|938|938.2|937.8|2099
1629199960000|2021-08-17 11:32:40|938.4|938.2|938.4|938|938.4|938.2|938.4|938|3171
1629199970000|2021-08-17 11:32:50|938.6|938.2|938.6|938.4|938.8|938.4|938.6|938.2|1731
1629199990000|2021-08-17 11:33:10|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|813
1629200000000|2021-08-17 11:33:20|938.6|938.4|938.8|938.6|938.8|938.6|938.6|938.4|903
1629200020000|2021-08-17 11:33:40||938.4||938.4||938.4||938.4|5568
1629200050000|2021-08-17 11:34:10||938.6||938.4||938.6||938.4|1970
1629200060000|2021-08-17 11:34:20||938.6||938.6||938.6||938.6|0
1629200080000|2021-08-17 11:34:40|939|938.8|939|938.8|939|938.8|939|938.8|865
1629200090000|2021-08-17 11:34:50|938.8|938.6|938.8|938.6|939|938.8|938.8|938.6|3591
1629200100000|2021-08-17 11:35:00|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|1026
1629200110000|2021-08-17 11:35:10|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|1841
1629200120000|2021-08-17 11:35:20||938.4||938.4||938.4||938.4|0
1629200130000|2021-08-17 11:35:30|938.6||938.6||938.6||938.6||4000
1629200140000|2021-08-17 11:35:40|938.8|938.2|938.4|938|938.8|938.2|938.4|938|301
1629200150000|2021-08-17 11:35:50|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|15
1629200170000|2021-08-17 11:36:10|938.4|938|938.2|937.8|938.4|938.2|938.2|937.8|1039
1629200180000|2021-08-17 11:36:20|938.4|938|938.4|938|938.4|938|938.4|938|0
1629200190000|2021-08-17 11:36:30|938.2|937.8|938|937.8|938.2|937.8|938|937.6|1578
1629200210000|2021-08-17 11:36:50|937.8|937.6|938|937.6|938|937.6|937.8|937.6|1065
1629200220000|2021-08-17 11:37:00|937.8|937.4|938|937.6|938|937.6|937.8|937.4|0
1629200250000|2021-08-17 11:37:30|937.8||937.8||937.8||937.8||0
1629200260000|2021-08-17 11:37:40|938||938||938||938||0
1629200310000|2021-08-17 11:38:30|937.8||937.8||937.8||937.8||983
1629200340000|2021-08-17 11:39:00|938|937.8|938|937.8|938|937.8|938|937.8|2417
1629200350000|2021-08-17 11:39:10|||||||||3
1629200360000|2021-08-17 11:39:20||937.6||937.8||937.8||937.6|0
1629200370000|2021-08-17 11:39:30|||||||||1735
1629200400000|2021-08-17 11:40:00|||||||||172
1629200430000|2021-08-17 11:40:30|937.8|937.6|938|937.6|938|937.8|937.8|937.6|3146
1629200500000|2021-08-17 11:41:40|937.8||938||938||937.8||0
1629200570000|2021-08-17 11:42:50|938.2|937.8|938.2|938|938.2|938|938.2|937.6|4515
1629200580000|2021-08-17 11:43:00|938.4|938.2|938.4|938|938.6|938.2|938.4|938|1987
1629200610000|2021-08-17 11:43:30|938.2|937.8|938.2|937.8|938.4|937.8|938|937.8|3881
1629200650000|2021-08-17 11:44:10|938.4|938|938.4|938.2|938.6|938.4|938.4|937.8|2338
1629200660000|2021-08-17 11:44:20|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.2|1923
1629200670000|2021-08-17 11:44:30|938.6||938.8||938.8||938.6||0
1629200690000|2021-08-17 11:44:50|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|3831
1629200850000|2021-08-17 11:47:30||938.4||938.4||938.4||938.4|0
1629200860000|2021-08-17 11:47:40|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|152
1629200910000|2021-08-17 11:48:30||938.4||938.4||938.4||938.4|0
1629200920000|2021-08-17 11:48:40|938.8|938.6|939|938.6|939|938.8|938.8|938.6|4252
1629200930000|2021-08-17 11:48:50||938.8||938.8||938.8||938.8|769
1629200940000|2021-08-17 11:49:00|939.2|939|939.4|939|939.4|939.2|939.2|938.8|5829
1629200960000|2021-08-17 11:49:20|939.2|939.2|939.2|939|939.2|939.2|939.2|939|1791
1629200970000|2021-08-17 11:49:30|939.4||939.4||939.4||939.4||0
1629200980000|2021-08-17 11:49:40|939.2|939.2|939.2|938.8|939.2|939.2|939|938.8|1977
1629201000000|2021-08-17 11:50:00|939|938.6|938.8|938.4|939.2|938.6|938.6|938.2|1966
1629201030000|2021-08-17 11:50:30|938.6|938.2|938.6|938.4|938.6|938.4|938.2|938|11625
1629201050000|2021-08-17 11:50:50|||||||||820
1629201090000|2021-08-17 11:51:30|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|785
1629201120000|2021-08-17 11:52:00|||||||||305
1629201150000|2021-08-17 11:52:30|939|938.8|939|938.6|939|938.8|938.8|938.6|5455
1629201170000|2021-08-17 11:52:50|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|232
1629201200000|2021-08-17 11:53:20|939|938.6|939|938.6|939.2|938.6|938.8|938.6|7231
1629201240000|2021-08-17 11:54:00|938.8||938.8||938.8||938.8||0
1629201250000|2021-08-17 11:54:10|939|938.8|939|938.6|939|938.8|939|938.6|953
1629201300000|2021-08-17 11:55:00|938.8|938.4|938.6|938.4|939|938.4|938.6|938.2|6733
1629201310000|2021-08-17 11:55:10|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.4|4705
1629201330000|2021-08-17 11:55:30|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|1124
1629201340000|2021-08-17 11:55:40|938.6|938.4|938.6|938.2|938.6|938.4|938.4|938.2|1720
1629201350000|2021-08-17 11:55:50||938.4||938.4||938.4||938.4|0
1629201360000|2021-08-17 11:56:00|938.4|938.2|938.6|938.2|938.6|938.4|938.4|938.2|2212
1629201380000|2021-08-17 11:56:20||938.4||938.4||938.4||938.4|0
1629201400000|2021-08-17 11:56:40|||||||||305
1629201420000|2021-08-17 11:57:00|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|2629
1629201440000|2021-08-17 11:57:20||938.4||938.4||938.4||938.4|0
1629201450000|2021-08-17 11:57:30|938.8|938.6|939|938.6|939|938.8|938.8|938.6|1567
1629201460000|2021-08-17 11:57:40|938.8|938.4|938.8|938.6|938.8|938.6|938.8|938.4|1400
1629201470000|2021-08-17 11:57:50|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|3474
1629201480000|2021-08-17 11:58:00|938.8||938.6||938.8||938.6||0
1629201510000|2021-08-17 11:58:30|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|1718
1629201520000|2021-08-17 11:58:40|938.6||938.4||938.6||938.4||0
1629201530000|2021-08-17 11:58:50|938.2|938|938.4|938|938.4|938.2|938.2|938|1344
1629201620000|2021-08-17 12:00:20|938.2|938.2|938.4|938|938.4|938.2|938.2|938|74
1629201650000|2021-08-17 12:00:50|938.2|937.8|938.2|937.8|938.2|938|938|937.8|10484
1629201680000|2021-08-17 12:01:20|938.4|938|938.4|938.2|938.4|938.2|938.4|937.8|6857
1629201690000|2021-08-17 12:01:30|||||||||219
1629201700000|2021-08-17 12:01:40|||||||||421
1629201720000|2021-08-17 12:02:00|||||||||20
1629201760000|2021-08-17 12:02:40|938.6|938.4|938.6|938.4|938.8|938.6|938.6|938.4|6066
1629201770000|2021-08-17 12:02:50|938.8||938.8||938.8||938.8||0
1629201820000|2021-08-17 12:03:40|938.6|938.6|938.6|938.4|938.8|938.6|938.6|938.2|9814
1629201840000|2021-08-17 12:04:00|938.8||938.6||938.8||938.6||0
1629201860000|2021-08-17 12:04:20|938.4|938.2|938.2|938|938.4|938.2|938|937.8|9132
1629201870000|2021-08-17 12:04:30|938.4|938.2|938.6|938.2|938.6|938.4|938.4|938|3338
1629201880000|2021-08-17 12:04:40|938.8|938.4|938.8|938.6|939|938.6|938.8|938.2|262
1629201890000|2021-08-17 12:04:50|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|2034
1629201940000|2021-08-17 12:05:40|938.6||938.8||938.8||938.6||0
1629201980000|2021-08-17 12:06:20|939|938.6|939|938.6|939|938.8|939|938.6|792
1629202010000|2021-08-17 12:06:50|939.2|938.8|939|938.8|939.2|938.8|939|938.8|0
1629202020000|2021-08-17 12:07:00|938.8|938.6|939|938.6|939|938.6|938.8|938.6|335
1629202060000|2021-08-17 12:07:40|938.8|938.4|938.8|938.6|938.8|938.6|938.6|938.4|3274
1629202090000|2021-08-17 12:08:10|||||||||55
1629202130000|2021-08-17 12:08:50|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|4088
1629202150000|2021-08-17 12:09:10||938.6||938.6||938.6||938.6|0
1629202160000|2021-08-17 12:09:20|||||||||44
1629202170000|2021-08-17 12:09:30|||||||||162
1629202180000|2021-08-17 12:09:40|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|3029
1629202200000|2021-08-17 12:10:00||938.6||938.6||938.6||938.6|5200
1629202220000|2021-08-17 12:10:20|939||938.8||939||938.8||0
1629202240000|2021-08-17 12:10:40|939|938.8|939|938.6|939|938.8|938.8|938.6|974
1629202290000|2021-08-17 12:11:30|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|1816
1629202320000|2021-08-17 12:12:00|939|938.6|939|938.6|939|938.6|939|938.6|870
1629202410000|2021-08-17 12:13:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|1717
1629202430000|2021-08-17 12:13:50|938.6|938.6|938.6|938.4|938.6|938.6|938.6|938.4|0
1629202440000|2021-08-17 12:14:00|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|3486
1629202450000|2021-08-17 12:14:10||938.4||938.4||938.4||938.4|0
1629202460000|2021-08-17 12:14:20||938.2||938.4||938.4||938.2|0
1629202470000|2021-08-17 12:14:30||938.2||938.2||938.2||938.2|0
1629202500000|2021-08-17 12:15:00|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.4|3097
1629202520000|2021-08-17 12:15:20||938.6||938.6||938.6||938.6|0
1629202530000|2021-08-17 12:15:30||938.4||938.4||938.4||938.4|793
1629202540000|2021-08-17 12:15:40|938.6||938.6||938.6||938.6||0
1629202550000|2021-08-17 12:15:50|938.8||938.6||938.8||938.6||0
1629202560000|2021-08-17 12:16:00|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|4511
1629202570000|2021-08-17 12:16:10|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|2
1629202620000|2021-08-17 12:17:00||938.4||938.2||938.4||938.2|144
1629202630000|2021-08-17 12:17:10||938.4||938.4||938.4||938.2|0
1629202640000|2021-08-17 12:17:20|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|7693
1629202660000|2021-08-17 12:17:40|938.6|938.6|938.4|938.2|938.6|938.6|938.4|938.2|3782
1629202670000|2021-08-17 12:17:50|938.6|938.4|938.4|938.2|938.6|938.4|938.4|938.2|6108
1629202680000|2021-08-17 12:18:00|938.6|938|938.2|938|938.6|938|938.2|938|3904
1629202700000|2021-08-17 12:18:20|938|937.8|938.2|937.8|938.2|937.8|938|937.8|10050
1629202720000|2021-08-17 12:18:40|938|937.6|938|937.8|938|937.8|937.8|937.6|21454
1629202730000|2021-08-17 12:18:50|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1886
1629202740000|2021-08-17 12:19:00|938|937.8|938.2|938|938.2|938|937.8|937.6|19164
1629202750000|2021-08-17 12:19:10|938.4|938.2|938.2|938|938.4|938.2|938.2|938|4384
1629202760000|2021-08-17 12:19:20|||||||||1459
1629202770000|2021-08-17 12:19:30|938.4||938.2||938.4||938.2||0
1629202790000|2021-08-17 12:19:50|938|937.8|938.2|937.8|938.2|937.8|938|937.8|5688
1629202830000|2021-08-17 12:20:30||938||937.8||938||937.8|85
1629202850000|2021-08-17 12:20:50|938|937.6|937.8|937.6|938.2|937.6|937.8|937.4|11385
1629202860000|2021-08-17 12:21:00|938||937.8||938||937.8||0
1629202870000|2021-08-17 12:21:10|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|2571
1629202880000|2021-08-17 12:21:20||937.6||937.6||937.6||937.6|1121
1629202900000|2021-08-17 12:21:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|1479
1629202910000|2021-08-17 12:21:50|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|943
1629202920000|2021-08-17 12:22:00|937.2|937|937.4|937|937.4|937.2|937.2|937|7246
1629202930000|2021-08-17 12:22:10||937.2||937.2||937.2||937.2|0
1629202940000|2021-08-17 12:22:20|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|3290
1629202950000|2021-08-17 12:22:30||937.2||937.2||937.2||937.2|0
1629202990000|2021-08-17 12:23:10||937.4||937.4||937.4||937.4|215
1629203000000|2021-08-17 12:23:20|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|6451
1629203030000|2021-08-17 12:23:50|937.2|937|937.2|936.8|937.2|937|937|936.8|275
1629203040000|2021-08-17 12:24:00||937||937||937||937|0
1629203060000|2021-08-17 12:24:20|937.4|937.2|937.4|937|937.4|937.2|937.2|937|7936
1629203080000|2021-08-17 12:24:40|937.2||937.2||937.2||937.2||0
1629203090000|2021-08-17 12:24:50|937|936.8|937.2|937|937.2|937|937|936.8|809
1629203130000|2021-08-17 12:25:30|937.4|937.2|937.4|937|937.4|937.2|937.4|937|55
1629203180000|2021-08-17 12:26:20|937.2||937.2||937.2||937.2||1500
1629203190000|2021-08-17 12:26:30|||||||||871
1629203210000|2021-08-17 12:26:50|937.4|937.2|937.2|937|937.4|937.2|937.2|937|4187
1629203220000|2021-08-17 12:27:00|937|936.8|937|936.8|937|936.8|937|936.8|3504
1629203250000|2021-08-17 12:27:30|937.2|937|937.2|937|937.2|937|937|936.8|1169
1629203270000|2021-08-17 12:27:50||936.8||937||937||936.8|0
1629203280000|2021-08-17 12:28:00|937|936.8|937|936.8|937|936.8|937|936.8|89
1629203290000|2021-08-17 12:28:10|||||||||959
1629203330000|2021-08-17 12:28:50|937.2|937|937.4|937.2|937.4|937.2|937.2|937|3774
1629203350000|2021-08-17 12:29:10||937||937||937||937|0
1629203450000|2021-08-17 12:30:50|937.2|936.8|936.6|936.4|937.2|936.8|936.6|936.4|7656
1629203470000|2021-08-17 12:31:10|936.4|936.2|936.6|936.4|936.6|936.4|936.4|936.2|3112
1629203480000|2021-08-17 12:31:20|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|289
1629203500000|2021-08-17 12:31:40|||||||||5
1629203520000|2021-08-17 12:32:00|937|936.6|937|936.6|937|936.8|937|936.6|1994
1629203530000|2021-08-17 12:32:10|937.2|936.8|937.6|937.4|937.6|937.4|937.2|936.8|5475
1629203540000|2021-08-17 12:32:20|937.8|937.6|937.4|937.2|937.8|937.6|937.4|937.2|4700
1629203550000|2021-08-17 12:32:30||937||937.2||937.2||937|0
1629203560000|2021-08-17 12:32:40|937.2|937|937.2|936.8|937.2|937|937.2|936.8|120
1629203570000|2021-08-17 12:32:50|937.4|937|937.8|937.6|937.8|937.6|937.2|937|4753
1629203580000|2021-08-17 12:33:00|938|937.8|938|937.6|938|937.8|938|937.6|3075
1629203590000|2021-08-17 12:33:10|938.2|937.8|938.2|938|938.2|938|938.2|937.8|1146
1629203610000|2021-08-17 12:33:30|938|937.8|938.2|937.8|938.2|938|938|937.6|2126
1629203620000|2021-08-17 12:33:40|||||||||3800
1629203630000|2021-08-17 12:33:50|938|937.6|937.8|937.4|938.2|937.6|937.6|937.4|7381
1629203640000|2021-08-17 12:34:00||937.6||937.6||937.6||937.4|0
1629203680000|2021-08-17 12:34:40|938|937.8|938.2|938|938.2|938|938|937.6|2867
1629203690000|2021-08-17 12:34:50|938.4|938.2|939|938.6|939|938.6|938.4|938|9515
1629203700000|2021-08-17 12:35:00|938.8|938.4|938.4|938|939|938.4|938.4|938|4934
1629203720000|2021-08-17 12:35:20|938.6|938.2|938.4|938|938.6|938.2|938.4|938|0
1629203730000|2021-08-17 12:35:30||938.2||938.2||938.2||938.2|0
1629203740000|2021-08-17 12:35:40|938.2|938|938.2|938|938.2|938|938.2|938|0
1629203750000|2021-08-17 12:35:50|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|8
1629203760000|2021-08-17 12:36:00|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|302
1629203790000|2021-08-17 12:36:30|938.6|938.2|938.6|938.2|938.6|938.4|938.2|938|6237
1629203810000|2021-08-17 12:36:50|938.4||938.4||938.4||938.4||0
1629203820000|2021-08-17 12:37:00|938.6|938|938.6|938.2|938.6|938.4|938.6|938|857
1629203830000|2021-08-17 12:37:10|938.8|938.4|938.8|938.6|939|938.6|938.8|938.4|959
1629203840000|2021-08-17 12:37:20|939|938.8|939|938.6|939|938.8|938.8|938.6|2035
1629203850000|2021-08-17 12:37:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1629203860000|2021-08-17 12:37:40|939|938.6|938.8|938.6|939|938.6|938.8|938.6|0
1629203890000|2021-08-17 12:38:10|938.6|938.4|939|938.6|939|938.8|938.6|938.4|9777
1629203900000|2021-08-17 12:38:20||938.8||938.8||938.8||938.8|0
1629203910000|2021-08-17 12:38:30||938.6||938.6||938.6||938.6|1476
1629203940000|2021-08-17 12:39:00|938.8||939||939||938.8||0
1629203980000|2021-08-17 12:39:40|938.8|938.4|938.8|938.4|938.8|938.6|938.6|938.2|2665
1629204000000|2021-08-17 12:40:00|939|938.6|938.8|938.4|939|938.8|938.6|938.2|16915
1629204020000|2021-08-17 12:40:20|939|938.6|938.8|938.6|939|938.6|938.8|938.6|0
1629204030000|2021-08-17 12:40:30|939|938.8|939|938.8|939|938.8|939|938.8|0
1629204060000|2021-08-17 12:41:00|939.2|938.6|939.6|939.2|939.6|939.2|939.2|938.6|7668
1629204070000|2021-08-17 12:41:10|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1629204100000|2021-08-17 12:41:40|940|939.6|940.2|940|940.2|940|940|939.4|905
1629204110000|2021-08-17 12:41:50||939.8||940||940||939.8|0
1629204120000|2021-08-17 12:42:00|940.4|939.8|940.4|940|940.4|940.2|940.2|939.8|1368
1629204130000|2021-08-17 12:42:10|940.6|940.2|940.8|940.4|940.8|940.6|940.6|940.2|2613
1629204140000|2021-08-17 12:42:20|940.6|940.2|940.8|940.4|940.8|940.6|940.4|940.2|14939
1629204170000|2021-08-17 12:42:50|940.6|940.2|940.4|940|940.8|940.2|940.4|940|2393
1629204190000|2021-08-17 12:43:10|940.2|939.8|940.2|939.8|940.4|939.8|940.2|939.8|0
1629204200000|2021-08-17 12:43:20|940|939.6|940|939.6|940|939.6|940|939.6|0
1629204210000|2021-08-17 12:43:30|940.2|939.8|940.2|940|940.2|940|940.2|939.6|3244
1629204220000|2021-08-17 12:43:40|940.4|940.2|940.8|940.4|940.8|940.4|940.4|940|2358
1629204240000|2021-08-17 12:44:00|941|940.6|941|940.6|941|940.8|941|940.6|3636
1629204250000|2021-08-17 12:44:10|940.8|940.8|941|940.6|941|940.8|940.8|940.6|2821
1629204260000|2021-08-17 12:44:20|940.8||941||941||940.8||0
1629204270000|2021-08-17 12:44:30|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1629204280000|2021-08-17 12:44:40|941||941.2||941.2||941||0
1629204290000|2021-08-17 12:44:50|941|940.6|941|940.6|941.2|940.6|941|940.6|1807
1629204300000|2021-08-17 12:45:00|940.8|940.4|940.6|940.2|940.8|940.4|940.6|940.2|1299
1629204310000|2021-08-17 12:45:10|940.4|940|940.8|940.6|940.8|940.6|940|939.8|25233
1629204320000|2021-08-17 12:45:20||940.4||940.4||940.4||940.4|0
1629204330000|2021-08-17 12:45:30|941|940.6|941.8|941.4|942|941.6|940.8|940.4|34398
1629204340000|2021-08-17 12:45:40|941.6|941.2|941.4|941|941.6|941.2|941.4|941|0
1629204350000|2021-08-17 12:45:50|941.2|941.2|941.4|941|941.4|941.2|941.2|941|2082
1629204360000|2021-08-17 12:46:00|||||||||19
1629204370000|2021-08-17 12:46:10|941.2|940.8|942|941.6|942.4|942.2|941|940.8|156132
1629204380000|2021-08-17 12:46:20|941.8|941.4|941.8|941.6|942|941.6|941.8|941.4|1961
1629204390000|2021-08-17 12:46:30|941.6|941.4|942|941.8|942|941.8|941.6|941.4|10373
1629204400000|2021-08-17 12:46:40||941.6||941.6||941.6||941.6|4529
1629204410000|2021-08-17 12:46:50||941.8||941.6||941.8||941.6|15
1629204430000|2021-08-17 12:47:10|941.8|941.4|941.6|941.2|942|941.4|941.6|941.2|12608
1629204440000|2021-08-17 12:47:20|941.4||941.4||941.4||941.4||100
1629204460000|2021-08-17 12:47:40|941.2|941|941.2|941|941.4|941.2|941.2|941|4423
1629204480000|2021-08-17 12:48:00|941.4|941.2|941.4|941|941.4|941.2|941.4|941|1324
1629204490000|2021-08-17 12:48:10|941.2||941.2||941.2||941.2||2053
1629204500000|2021-08-17 12:48:20||940.8||941||941||940.8|5963
1629204510000|2021-08-17 12:48:30||940.8||941||941||940.8|113
1629204530000|2021-08-17 12:48:50|941.4|941.2|941.2|941|941.4|941.2|941.2|941|797
1629204540000|2021-08-17 12:49:00|941.4||941.2||941.4||941.2||0
1629204550000|2021-08-17 12:49:10|941.4||941.4||941.4||941.2||433
1629204600000|2021-08-17 12:50:00|941.2|940.8|941.4|941|941.4|941.2|941|940.8|8513
1629204610000|2021-08-17 12:50:10|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941|10323
1629204620000|2021-08-17 12:50:20|941.4|941.4|941.4|941.2|941.4|941.4|941.4|941.2|323
1629204630000|2021-08-17 12:50:30|941.2|941|941.2|941|941.2|941|941.2|940.8|6391
1629204640000|2021-08-17 12:50:40||940.8||941||941||940.8|2133
1629204650000|2021-08-17 12:50:50||940.8||940.8||940.8||940.8|0
1629204670000|2021-08-17 12:51:10|941.4|941|941.4|941|941.4|941.2|941.4|940.8|5046
1629204680000|2021-08-17 12:51:20|941.2|940.8|941.2|940.8|941.4|941|941.2|940.8|0
1629204690000|2021-08-17 12:51:30|941.4|941|941.2|940.8|941.4|941|941.2|940.8|564
1629204710000|2021-08-17 12:51:50|941.4|941|941.2|940.8|941.4|941|941.2|940.8|0
1629204720000|2021-08-17 12:52:00|941.4|941|941.4|941|941.4|941|941.2|940.8|0
1629204740000|2021-08-17 12:52:20|941.6|941.2|941.6|941.2|941.8|941.4|941.6|941.2|2040
1629204750000|2021-08-17 12:52:30|941.8|941.4|941.8|941.4|942|941.6|941.8|941.4|0
1629204760000|2021-08-17 12:52:40|942|941.6|942|941.8|942.2|941.8|942|941.6|0
1629204770000|2021-08-17 12:52:50|942.2||942.2||942.2||942.2||0
1629204790000|2021-08-17 12:53:10|942|941.6|941.8|941.4|942.2|941.6|941.6|941.4|2557
1629204800000|2021-08-17 12:53:20|941.6|941.2|941.4|941|941.8|941.2|941.4|941|2278
1629204810000|2021-08-17 12:53:30||941.2||941||941.2||941|1460
1629204820000|2021-08-17 12:53:40|941.6|941.2|942.2|941.8|942.2|942|941.6|941.2|25915
1629204830000|2021-08-17 12:53:50|942|941.6|942|941.8|942|941.8|942|941.6|1988
1629204840000|2021-08-17 12:54:00|942.4|942.2|942.6|942.2|942.6|942.4|942.4|942|15303
1629204860000|2021-08-17 12:54:20|942.8|942.4|943|942.6|943|942.6|942.8|942.2|5511
1629204870000|2021-08-17 12:54:30|942.8|942.4|942.8|942.4|943|942.6|942.8|942.4|2981
1629204880000|2021-08-17 12:54:40|||||||||1805
1629204890000|2021-08-17 12:54:50|943|942.6|943|942.6|943|942.6|943|942.6|2511
1629204910000|2021-08-17 12:55:10||942.8||942.6||942.8||942.6|1
1629204930000|2021-08-17 12:55:30|942.8||943||943||942.8||765
1629204940000|2021-08-17 12:55:40|943.2|942.8|943.2|943|943.2|943|943.2|942.6|10429
1629204950000|2021-08-17 12:55:50|943.4||943.4||943.4||943.4||2422
1629204960000|2021-08-17 12:56:00|943.6|943.2|943.6|943.4|943.6|943.4|943.6|943.2|2290
1629204990000|2021-08-17 12:56:30|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|2244
1629205000000|2021-08-17 12:56:40|943.6||943.6||943.6||943.6||0
1629205010000|2021-08-17 12:56:50|943.8|943.2|943.6|943.2|943.8|943.4|943.4|943.2|12207
1629205020000|2021-08-17 12:57:00|943.8|943.4|943.8|943.6|943.8|943.6|943.8|943.2|2852
1629205030000|2021-08-17 12:57:10||943.4||943.4||943.6||943.4|966
1629205050000|2021-08-17 12:57:30|944|943.6|944|943.6|944|943.6|944|943.6|1000
1629205070000|2021-08-17 12:57:50|943.8|943.4|943.4|943.2|944.2|944|943.4|943.2|20717
1629205090000|2021-08-17 12:58:10|943.2|943|943.4|943|943.4|943|943|942.8|1290
1629205100000|2021-08-17 12:58:20|943.6|943.2|943.4|943|943.6|943.2|943.4|943|0
1629205110000|2021-08-17 12:58:30|943.6|942.8|943|942.6|943.6|942.8|943|942.6|1796
1629205120000|2021-08-17 12:58:40|943.2|942.8|943|942.6|943.2|942.8|943|942.6|115
1629205160000|2021-08-17 12:59:20|943.2|942.8|943.2|943|943.4|943.2|943.2|942.6|8163
1629205170000|2021-08-17 12:59:30|943.4|942.8|943|942.8|943.4|942.8|943|942.8|2658
1629205180000|2021-08-17 12:59:40|943.2|943|943.4|943|943.4|943|943.2|943|7148
1629205190000|2021-08-17 12:59:50|943.2|942.8|943|942.8|943.2|942.8|943|942.8|565
1629205200000|2021-08-17 13:00:00|943.2|942.6|942.8|942.4|943.2|942.6|942.6|942.4|1343
1629205210000|2021-08-17 13:00:10|943|942.6|943|942.6|943|942.6|942.8|942.4|2469
1629205220000|2021-08-17 13:00:20|943.2|942.8|943.4|943|943.4|943|943.2|942.8|1401
1629205230000|2021-08-17 13:00:30|943.2|942.8|943.4|943.2|943.4|943.2|943.2|942.8|1154
1629205240000|2021-08-17 13:00:40|943.6||943.6||943.6||943.6||2180
1629205290000|2021-08-17 13:01:30|943.4|943|943.4|943|943.4|943|943.2|943|4910
1629205300000|2021-08-17 13:01:40|943.2|942.8|943|942.6|943.4|942.8|943|942.6|823
1629205310000|2021-08-17 13:01:50|943.2|942.8|943.2|942.8|943.2|943|943|942.6|4306
1629205330000|2021-08-17 13:02:10||943||942.8||943||942.8|2131
1629205340000|2021-08-17 13:02:20|943|942.6|943.6|943.2|943.6|943.4|942.8|942.6|16456
1629205350000|2021-08-17 13:02:30|943.4||943.4||943.4||943.4||0
1629205360000|2021-08-17 13:02:40|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|4230
1629205370000|2021-08-17 13:02:50|943.4||943.4||943.4||943.4||0
1629205380000|2021-08-17 13:03:00|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|2188
1629205390000|2021-08-17 13:03:10||943.2||943.4||943.4||943.2|3716
1629205400000|2021-08-17 13:03:20|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|75
1629205420000|2021-08-17 13:03:40|943.6|943.4|944|943.6|944|943.6|943.6|943.4|5819
1629205430000|2021-08-17 13:03:50|||||||||900
1629205460000|2021-08-17 13:04:20|943.8|943.4|943.6|943.4|944|943.6|943.6|943.4|4060
1629205470000|2021-08-17 13:04:30|943.8|943.6|943.8|943.4|944|943.6|943.8|943.4|1648
1629205480000|2021-08-17 13:04:40|944|943.6|943.6|943.4|944|943.6|943.6|943.4|1308
1629205500000|2021-08-17 13:05:00|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.4|2306
1629205510000|2021-08-17 13:05:10||943.4||943.4||943.4||943.4|1017
1629205530000|2021-08-17 13:05:30|943.6|943.2|943.2|942.8|943.6|943.2|943.2|942.8|3771
1629205540000|2021-08-17 13:05:40|943||943||943||943||0
1629205550000|2021-08-17 13:05:50|||||||||139
1629205580000|2021-08-17 13:06:20|943.2|943|943.2|943|943.4|943|943.2|943|3123
1629205590000|2021-08-17 13:06:30|943.4|942.8|943.4|943|943.4|943.2|943.4|942.8|4134
1629205610000|2021-08-17 13:06:50|943.2|942.8|943|942.8|943.2|943|943|942.8|3511
1629205620000|2021-08-17 13:07:00|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|1482
1629205650000|2021-08-17 13:07:30|942.6|942.2|942.6|942.2|942.8|942.2|942.4|942.2|1911
1629205660000|2021-08-17 13:07:40|942.4||942.4||942.4||942.4||0
1629205670000|2021-08-17 13:07:50|942.2|942|942.4|942.2|942.4|942.2|942.2|942|1465
1629205680000|2021-08-17 13:08:00|942.2|942|942.2|942|942.4|942.2|942.2|941.8|1883
1629205690000|2021-08-17 13:08:10|942.4|941.8|942.2|942|942.4|942|942.2|941.8|0
1629205700000|2021-08-17 13:08:20|942.4|942.2|942.4|942|942.4|942.2|942.2|942|2861
1629205710000|2021-08-17 13:08:30|942.2|942.2|942.2|942|942.2|942.2|942.2|942|4960
1629205720000|2021-08-17 13:08:40|942.4|942.2|942.4|942|942.4|942.2|942.4|942|1339
1629205730000|2021-08-17 13:08:50|942.6|942.2|942.6|942.4|942.8|942.4|942.6|942.2|479
1629205740000|2021-08-17 13:09:00|942.4|942.2|942.4|942|942.4|942.2|942.4|942|4202
1629205750000|2021-08-17 13:09:10|942.6|942.2|942.8|942.4|942.8|942.6|942.6|942.2|5650
1629205760000|2021-08-17 13:09:20|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942.2|21
1629205770000|2021-08-17 13:09:30|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942.2|1224
1629205780000|2021-08-17 13:09:40||942.2||942.2||942.4||942.2|0
1629205790000|2021-08-17 13:09:50|942.4|942|942.2|941.8|942.6|942.2|942|941.8|299
1629205800000|2021-08-17 13:10:00|942|941.6|942.4|942|942.4|942.2|942|941.6|4888
1629205920000|2021-08-17 13:12:00|942.2||942.2||942.2||942.2||0
1629205940000|2021-08-17 13:12:20|942.4|942.2|942.6|942.2|942.6|942.4|942.4|942.2|6555
1629205950000|2021-08-17 13:12:30|942.4|942|942.6|942.2|942.6|942.2|942.2|942|6152
1629205970000|2021-08-17 13:12:50|942.4|942|942.4|942.2|942.4|942.2|942.4|942|439
1629205980000|2021-08-17 13:13:00|942.2|942|942.2|942|942.4|942|942.2|942|100
1629205990000|2021-08-17 13:13:10|||||||||1783
1629206000000|2021-08-17 13:13:20|942.4|942.2|942.4|942|942.4|942.2|942.4|942|221
1629206060000|2021-08-17 13:14:20|942.6|942.2|942.6|942.4|942.6|942.4|942.4|942.2|2264
1629206070000|2021-08-17 13:14:30|942.4|942.2|942.4|942|942.6|942.2|942.4|942|4321
1629206100000|2021-08-17 13:15:00|942.2|941.8|942.2|941.8|942.2|942|942.2|941.8|12264
1629206110000|2021-08-17 13:15:10|942.4|942|942.4|941.8|942.4|942|942.4|941.8|5000
1629206120000|2021-08-17 13:15:20|942.2|942|942.2|941.8|942.2|942|942.2|941.8|5000
1629206130000|2021-08-17 13:15:30||942||941.8||942||941.8|1851
1629206140000|2021-08-17 13:15:40|942.4|942|942.2|941.8|942.4|942.2|942.2|941.8|9533
1629206150000|2021-08-17 13:15:50|942.4|942|942|941.8|942.4|942|942|941.8|0
1629206160000|2021-08-17 13:16:00|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.4|2990
1629206180000|2021-08-17 13:16:20|942|941.6|941.8|941.6|942|941.8|941.8|941.4|6677
1629206190000|2021-08-17 13:16:30|942|941.4|941.8|941.4|942|941.4|941.6|941.4|1480
1629206200000|2021-08-17 13:16:40||941.6||941.4||941.6||941.4|6332
1629206210000|2021-08-17 13:16:50|||||||||49
1629206220000|2021-08-17 13:17:00||941.6||941.4||941.6||941.4|5055
1629206230000|2021-08-17 13:17:10||941.6||941.6||941.6||941.6|5000
1629206240000|2021-08-17 13:17:20|942|941.8|942.8|942.4|943|942.6|942|941.8|9326
1629206250000|2021-08-17 13:17:30|943|942.6|943.2|942.8|943.8|943.4|943|942.6|13258
1629206260000|2021-08-17 13:17:40|943|942.6|943|942.6|943|942.6|942.8|942.6|8256
1629206280000|2021-08-17 13:18:00|943.2|942.8|943.6|943.2|944|943.6|943.2|942.6|30135
1629206320000|2021-08-17 13:18:40|943.8|943.4|943.8|943.4|943.8|943.6|943.8|943.2|1888
1629206340000|2021-08-17 13:19:00|943.6|943.2|943.6|943.4|943.6|943.4|943.6|943.2|0
1629206350000|2021-08-17 13:19:10|943.4|943.2|943.4|943|943.4|943.2|943.2|943|4902
1629206360000|2021-08-17 13:19:20|943.2|942.8|943.4|943|943.4|943|943|942.6|5190
1629206380000|2021-08-17 13:19:40|943.2|942.8|943.2|942.8|943.4|943|943|942.8|2615
1629206390000|2021-08-17 13:19:50||942.6||942.8||942.8||942.6|1451
1629206460000|2021-08-17 13:21:00|943.4|943|943.4|943.2|943.4|943.2|943.4|942.8|3303
1629206470000|2021-08-17 13:21:10|943.2|943|943.4|943|943.4|943|943.2|943|6363
1629206490000|2021-08-17 13:21:30|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|225
1629206500000|2021-08-17 13:21:40|943|942.6|943.2|943|943.2|943|943|942.6|4690
1629206520000|2021-08-17 13:22:00|943.4|943.2|943.4|943|943.4|943.2|943.2|942.8|5708
1629206530000|2021-08-17 13:22:10|943.2|943.2|943.2|943|943.2|943.2|943.2|943|0
1629206540000|2021-08-17 13:22:20|943.4|943.2|943.8|943.6|943.8|943.6|943.4|943.2|4073
1629206550000|2021-08-17 13:22:30|944|943.8|944.2|943.6|944.2|943.8|944|943.6|438
1629206560000|2021-08-17 13:22:40|944|943.8|944|943.6|944.2|943.8|943.8|943.6|1957
1629206580000|2021-08-17 13:23:00|944.2|943.8|944.2|944|944.4|944.2|944|943.6|11064
1629206600000|2021-08-17 13:23:20|||||||||182
1629206620000|2021-08-17 13:23:40|944.4|944.2|944.2|944|944.4|944.2|944.2|944|3854
1629206630000|2021-08-17 13:23:50|944.4|944.2|944.4|944|944.4|944.2|944.4|944|26
1629206640000|2021-08-17 13:24:00|944.6|944.2|944.6|944.4|944.6|944.4|944.6|944|8807
1629206650000|2021-08-17 13:24:10|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|5586
1629206680000|2021-08-17 13:24:40|944.4|944|944.4|944|944.4|944|944.4|944|1795
1629206690000|2021-08-17 13:24:50|944.2|944.2|944.6|944.2|944.6|944.2|944.2|944.2|2436
1629206700000|2021-08-17 13:25:00|944.8|944.4|944.6|944.4|944.8|944.6|944.6|944.2|836
1629206710000|2021-08-17 13:25:10|944.8|944.2|944.6|944.2|944.8|944.2|944.6|944.2|0
1629206720000|2021-08-17 13:25:20|944.8||944.6||944.8||944.6||0
1629206730000|2021-08-17 13:25:30|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|988
1629206780000|2021-08-17 13:26:20|944.6||944.6||944.6||944.6||0
1629206790000|2021-08-17 13:26:30|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|4687
1629206800000|2021-08-17 13:26:40|944.6|944.4|944.4|944.2|944.6|944.4|944.4|944.2|6382
1629206820000|2021-08-17 13:27:00|944.2|944|944.4|944|944.4|944|944.2|944|4243
1629206830000|2021-08-17 13:27:10||944.2||944||944.2||944|0
1629206850000|2021-08-17 13:27:30|944.2||944.4||944.4||944.2||0
1629206880000|2021-08-17 13:28:00||944.2||944||944.2||944|450
1629206920000|2021-08-17 13:28:40|944.2|943.8|943.6|943.4|944.2|944|943.6|943.4|18042
1629206930000|2021-08-17 13:28:50|||||||||2018
1629206940000|2021-08-17 13:29:00|943.4|943.2|943.4|943|943.4|943.2|943.4|943|2160
1629206950000|2021-08-17 13:29:10|943.2|942.8|943|942.6|943.2|942.8|942.8|942.6|2573
1629206960000|2021-08-17 13:29:20|942.8|942.4|942.8|942.4|942.8|942.6|942.6|942.2|870
1629206970000|2021-08-17 13:29:30||942.6||942.4||942.6||942.4|0
1629206980000|2021-08-17 13:29:40|942.6|942.2|942.4|942.2|942.6|942.2|942.4|942|0
1629206990000|2021-08-17 13:29:50|942.2|942|942.4|942|942.4|942.2|942.2|942|6177
1629207000000|2021-08-17 13:30:00|942.2|941.8|942.4|942|942.4|942|942|941.8|17118
1629207010000|2021-08-17 13:30:10|942.2|941.6|941.8|941.4|942.4|941.6|941.2|941|73063
1629207020000|2021-08-17 13:30:20|||||||||1
1629207030000|2021-08-17 13:30:30|941.6|941.2|941.4|941.2|941.8|941.6|941.2|941|93717
1629207040000|2021-08-17 13:30:40|941.6|941.4|942.6|942.2|942.6|942.2|941.4|941.2|11333
1629207050000|2021-08-17 13:30:50|942.8|942.4|942.6|942.4|942.8|942.6|942.4|942.2|7109
1629207060000|2021-08-17 13:31:00|942.4|942.2|942.6|942.2|942.6|942.2|942.2|941.8|17731
1629207070000|2021-08-17 13:31:10|942.8|942.4|944|943.6|944|943.6|942.8|942.2|5197
1629207080000|2021-08-17 13:31:20|943.8||943.8||943.8||943.8||5942
1629207090000|2021-08-17 13:31:30|943.6|943.4|943.8|943.4|943.8|943.6|943.4|943|6798
1629207100000|2021-08-17 13:31:40|943.6|943.6|943.4|943|943.6|943.6|943.4|943|5
1629207110000|2021-08-17 13:31:50|943.6|943.2|943.4|943|943.6|943.4|943.4|943|4564
1629207120000|2021-08-17 13:32:00|943.2|942.8|942.4|942|943.4|942.8|942.2|942|39305
1629207130000|2021-08-17 13:32:10|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942|2755
1629207140000|2021-08-17 13:32:20||942.6||942.6||942.6||942.6|421
1629207150000|2021-08-17 13:32:30|942.6|942.4|942.4|942|942.6|942.4|942.4|942|10988
1629207170000|2021-08-17 13:32:50|942.2|941.6|941.6|941.2|942.2|941.6|941.6|941.2|5255
1629207180000|2021-08-17 13:33:00|941.8|941.4|942|941.6|942|941.6|941.8|941.2|10580
1629207190000|2021-08-17 13:33:10|941.8|941.4|941.8|941.6|941.8|941.6|941.6|941.4|5746
1629207200000|2021-08-17 13:33:20||941.4||941.4||941.4||941.4|0
1629207220000|2021-08-17 13:33:40|942|941.6|942|941.6|942|941.8|942|941.6|3771
1629207230000|2021-08-17 13:33:50|942.2|941.8|942.2|941.8|942.4|942|942.2|941.8|477
1629207240000|2021-08-17 13:34:00|942|941.6|941.8|941.2|942.2|941.8|941.2|941|14057
1629207250000|2021-08-17 13:34:10|941.6|941.4|941.2|940.8|941.6|941.4|941|940.6|5802
1629207260000|2021-08-17 13:34:20|941.4|941|941.4|941|941.6|941|941.4|940.8|1872
1629207270000|2021-08-17 13:34:30|941.6|941.2|942.4|942|942.6|942|941.6|941.2|2269
1629207280000|2021-08-17 13:34:40|942.6|941.8|942.2|942|942.6|942|942.2|941.8|0
1629207290000|2021-08-17 13:34:50|942.4|942.2|942.6|942.2|943|942.6|942.4|942|4837
1629207300000|2021-08-17 13:35:00|942.8|942.4|944|943.6|944|943.6|942.8|942.4|10381
1629207310000|2021-08-17 13:35:10|943.8|943.4|943.6|943.2|943.8|943.4|943.2|942.8|9200
1629207320000|2021-08-17 13:35:20|943.8|943.4|943.6|943.2|944|943.6|943.6|943|662
1629207330000|2021-08-17 13:35:30|943.8|943.4|944.2|943.8|944.4|944|943.8|943.4|3432
1629207340000|2021-08-17 13:35:40|944|943.6|944|943.6|944|943.6|943.8|943.4|4
1629207350000|2021-08-17 13:35:50|943.8|943.4|943.6|943.2|943.8|943.4|943.6|943.2|5873
1629207360000|2021-08-17 13:36:00|943.4|943|942.6|942.2|943.4|943|942.6|942.2|5508
1629207370000|2021-08-17 13:36:10|942.8|942.4|943.2|942.8|943.2|943|942.8|942.4|3950
1629207380000|2021-08-17 13:36:20|943|942.6|942.8|942.4|943.2|942.6|942.8|942.4|97
1629207390000|2021-08-17 13:36:30|943|942.6|943.2|943|943.2|943|943|942.6|3508
1629207400000|2021-08-17 13:36:40|943.4|942.8|944.2|943.8|944.4|943.8|943.4|942.8|4169
1629207410000|2021-08-17 13:36:50|944|943.6|944.2|943.8|944.2|943.8|944|943.6|0
1629207420000|2021-08-17 13:37:00|944|943.6|943.4|943|944.2|943.6|943.4|943|9365
1629207430000|2021-08-17 13:37:10|943.2|943.2|943.2|943|943.4|943.2|943.2|943|2724
1629207440000|2021-08-17 13:37:20|943|942.8|943.2|942.8|943.2|942.8|943|942.6|410
1629207450000|2021-08-17 13:37:30|943|942.6|942.8|942.4|943.2|942.6|942.8|942.4|166
1629207460000|2021-08-17 13:37:40|942.6|942.2|942.4|942.2|942.6|942.4|942.4|942.2|19
1629207470000|2021-08-17 13:37:50|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|338
1629207480000|2021-08-17 13:38:00|942.4|942|942.2|941.8|942.4|942|942.2|941.8|1682
1629207490000|2021-08-17 13:38:10|942||942||942||942||1417
1629207500000|2021-08-17 13:38:20|942.2|942|942.2|942|942.4|942|942.2|941.8|2315
1629207510000|2021-08-17 13:38:30|942|941.8|942.2|941.8|942.2|942|942|941.8|997
1629207520000|2021-08-17 13:38:40|942.4|942|942.6|942.2|942.6|942.2|942.4|942|1534
1629207530000|2021-08-17 13:38:50|942.4|942.4|942.6|942.2|942.8|942.6|942.4|942.2|8961
1629207540000|2021-08-17 13:39:00|942.8|942.4|943.4|943|943.8|943.4|942.6|942.4|13516
1629207550000|2021-08-17 13:39:10|943.6|943.2|943.8|943.4|943.8|943.6|943.6|943|944
1629207560000|2021-08-17 13:39:20|944|943.6|944.2|943.8|944.2|943.8|943.8|943.4|16676
1629207570000|2021-08-17 13:39:30|944.4|944|944.2|944|944.4|944|944.2|943.8|0
1629207580000|2021-08-17 13:39:40|944.4|943.8|944.4|944|944.4|944.2|944.2|943.8|85
1629207590000|2021-08-17 13:39:50|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|4378
1629207600000|2021-08-17 13:40:00|944.8|944.4|944.8|944.6|944.8|944.6|944.8|944.4|288
1629207610000|2021-08-17 13:40:10|945|944.4|945|944.6|945.2|945|944.8|944.4|13961
1629207620000|2021-08-17 13:40:20|945.2|944.8|945|944.6|945.2|944.8|944.8|944.6|338
1629207630000|2021-08-17 13:40:30|944.8|944.8|944.4|944|945|944.8|944.4|944|19247
1629207650000|2021-08-17 13:40:50|944.2||944.2||944.4||944.2||1000
1629207660000|2021-08-17 13:41:00|944|943.8|943.8|943.4|944|943.8|943.8|943.4|4073
1629207670000|2021-08-17 13:41:10|944|943.6|944|943.6|944.2|944|943.6|943.4|11710
1629207680000|2021-08-17 13:41:20|943.8|943.4|943.8|943.4|943.8|943.6|943.6|943.4|6893
1629207700000|2021-08-17 13:41:40|944|943.6|943.8|943.4|944|943.8|943.8|943.4|9495
1629207710000|2021-08-17 13:41:50|944|943.6|944|943.6|944|943.6|944|943.4|0
1629207720000|2021-08-17 13:42:00|943.8|943.4|944|943.6|944|943.6|943.6|943.4|262
1629207730000|2021-08-17 13:42:10|944.2|943.8|944.2|943.8|944.2|944|944|943.6|2906
1629207740000|2021-08-17 13:42:20|944|943.6|944.2|943.6|944.2|944|944|943.6|616
1629207750000|2021-08-17 13:42:30|944|943.8|943.8|943.4|944.2|943.8|943.8|943.4|6544
1629207760000|2021-08-17 13:42:40|943.6|943.2|943.8|943.4|943.8|943.4|943.4|943.2|6960
1629207770000|2021-08-17 13:42:50|943.6|943.2|943.6|943.2|943.8|943.2|943.4|943.2|2757
1629207780000|2021-08-17 13:43:00|943.8|943.4|944|943.6|944|943.6|943.8|943.2|65
1629207790000|2021-08-17 13:43:10|943.8|943.4|944.8|944.6|944.8|944.6|943.8|943.4|8197
1629207800000|2021-08-17 13:43:20|945|944.4|945.2|944.8|945.2|944.8|945|944.4|2817
1629207810000|2021-08-17 13:43:30|945|944.6|945.2|944.8|945.2|944.8|944.8|944.4|4019
1629207820000|2021-08-17 13:43:40|945|944.6|945|944.6|945.2|944.8|945|944.6|1302
1629207830000|2021-08-17 13:43:50|945.2|944.8|945.2|944.8|945.2|945|945|944.8|1146
1629207840000|2021-08-17 13:44:00|945.4|945|945.2|944.8|945.4|945.2|945.2|944.8|11920
1629207850000|2021-08-17 13:44:10|945.4|945|945.4|945|945.4|945|945.2|945|0
1629207860000|2021-08-17 13:44:20|945.6|945.2|945.6|945.4|945.6|945.4|945.6|945|7541
1629207870000|2021-08-17 13:44:30|945.4|945.2|946.4|946|946.4|946|945.4|945.2|7364
1629207880000|2021-08-17 13:44:40|946.6|946.2|946.2|945.8|946.6|946.2|946.2|945.6|645
1629207890000|2021-08-17 13:44:50|946.4|946|946.2|945.8|946.4|946|946.2|945.8|0
1629207900000|2021-08-17 13:45:00|946.4|946|945.8|945.4|946.8|946.6|945.8|945.4|32830
1629207910000|2021-08-17 13:45:10|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|19
1629207920000|2021-08-17 13:45:20||945.4||945.4||945.4||945.4|1897
1629207930000|2021-08-17 13:45:30|945.4|945.2|945.6|945.2|945.6|945.4|945.4|945.2|5838
1629207940000|2021-08-17 13:45:40|945.8|945.4|946|945.6|946|945.6|945.8|945.4|4033
1629207950000|2021-08-17 13:45:50|945.8|945.4|945.6|945.4|945.8|945.4|945.6|945.4|1197
1629207960000|2021-08-17 13:46:00|945.8|945.2|944.8|944.4|945.8|945.2|944.8|944.4|4714
1629207970000|2021-08-17 13:46:10|944.6|944.2|944.2|943.8|944.6|944.2|944|943.6|216
1629207980000|2021-08-17 13:46:20|944.4|944|944.4|944|944.6|944.2|944.4|944|77
1629207990000|2021-08-17 13:46:30|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|5349
1629208000000|2021-08-17 13:46:40||944||944||944||944|0
1629208010000|2021-08-17 13:46:50|944.4|943.8|944.2|944|944.4|944|944|943.8|5270
1629208020000|2021-08-17 13:47:00|944|943.8|944.4|944.2|944.4|944.2|944|943.8|9848
1629208030000|2021-08-17 13:47:10|944.2|944|944.4|944|944.4|944.2|944.2|943.8|5208
1629208040000|2021-08-17 13:47:20|944.2|943.8|944|943.8|944.2|943.8|944|943.6|5001
1629208050000|2021-08-17 13:47:30|944.2|944|944.2|943.8|944.2|944|944.2|943.8|1379
1629208060000|2021-08-17 13:47:40|944|943.6|944|943.6|944.2|943.8|943.8|943.6|875
1629208070000|2021-08-17 13:47:50|943.8|943.2|943.8|943.4|943.8|943.4|943.4|943.2|31774
1629208080000|2021-08-17 13:48:00|943.6|943.2|943.6|943.2|943.6|943.4|943.4|943.2|12257
1629208090000|2021-08-17 13:48:10||943.4||943.2||943.4||943.2|639
1629208100000|2021-08-17 13:48:20|943.4|943|943.2|943|943.4|943|943.2|943|7689
1629208110000|2021-08-17 13:48:30|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|310
1629208120000|2021-08-17 13:48:40|943.4|943|943.8|943.6|943.8|943.6|943.4|943|4099
1629208130000|2021-08-17 13:48:50|944|943.8|944|943.8|944|943.8|944|943.6|2987
1629208140000|2021-08-17 13:49:00|943.8|943.6|944|943.6|944|943.6|943.8|943.6|2082
1629208150000|2021-08-17 13:49:10|944.2|943.8|944.2|944|944.2|944|944.2|943.8|4636
1629208160000|2021-08-17 13:49:20|944|943.8|944|943.8|944|943.8|944|943.6|5034
1629208180000|2021-08-17 13:49:40|944.2|944|944|943.8|944.2|944|944|943.8|1281
1629208190000|2021-08-17 13:49:50|943.8|943.6|944|943.6|944|943.6|943.8|943.6|197
1629208200000|2021-08-17 13:50:00|943.8|943.4|943.8|943.6|944|943.6|943.6|943.4|5323
1629208210000|2021-08-17 13:50:10|943.6|943.4|943.8|943.4|943.8|943.4|943.6|943.4|2709
1629208230000|2021-08-17 13:50:30|943.6|943.2|943.8|943.4|943.8|943.4|943.4|943|17982
1629208240000|2021-08-17 13:50:40|944|943.6|944|943.6|944|943.8|943.8|943.4|4972
1629208250000|2021-08-17 13:50:50|943.8|943.4|943.4|943|943.8|943.4|943.4|943|6163
1629208260000|2021-08-17 13:51:00|943.2|942.8|943.2|942.8|943.4|943|943|942.8|10072
1629208270000|2021-08-17 13:51:10|943.4|943|943.6|943.2|943.8|943.4|943.4|942.8|5057
1629208280000|2021-08-17 13:51:20|943.4|943.4|943.6|943.4|943.6|943.4|943.4|943.4|249
1629208290000|2021-08-17 13:51:30|943.4|943.2|943.2|942.8|943.6|943.2|943|942.8|401
1629208300000|2021-08-17 13:51:40|943|942.6|942.8|942.6|943|942.6|942.6|942.4|1404
1629208310000|2021-08-17 13:51:50|942.6|942.4|942.6|942.4|942.6|942.4|942.6|942.4|46
1629208320000|2021-08-17 13:52:00|942.8|942.6|943.2|942.8|943.2|942.8|942.8|942.4|1202
1629208330000|2021-08-17 13:52:10|943||943||943||943||0
1629208340000|2021-08-17 13:52:20|943.2|942.6|943|942.6|943.2|942.8|943|942.6|636
1629208360000|2021-08-17 13:52:40|942.8|942.4|943|942.6|943|942.6|942.6|942.2|4859
1629208370000|2021-08-17 13:52:50|943.2|942.8|943.2|942.8|943.2|943|943.2|942.8|2859
1629208380000|2021-08-17 13:53:00|943.4|943|943.6|943.2|943.6|943.2|943.4|943|4161
1629208390000|2021-08-17 13:53:10|943.4|943|943.4|943|943.6|943|943.2|943|364
1629208400000|2021-08-17 13:53:20||943.2||943||943.2||943|0
1629208440000|2021-08-17 13:54:00|943.6|943.2|944|943.6|944.2|944|943.6|943.2|8013
1629208450000|2021-08-17 13:54:10|944.2|943.8|944.8|944.4|944.8|944.6|944|943.6|4331
1629208460000|2021-08-17 13:54:20|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944.2|3380
1629208470000|2021-08-17 13:54:30|944.6|944.4|944.8|944.6|945|944.6|944.6|944.4|1221
1629208480000|2021-08-17 13:54:40|945|944.8|945.2|944.8|945.2|944.8|945|944.6|369
1629208490000|2021-08-17 13:54:50|945|944.6|944.6|944.2|945|944.6|944.6|944.2|5991
1629208500000|2021-08-17 13:55:00|944.4||944.4||944.4||944.4||800
1629208510000|2021-08-17 13:55:10|944.6|944.4|944.6|944.2|944.8|944.6|944.6|944.2|7618
1629208520000|2021-08-17 13:55:20|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|0
1629208530000|2021-08-17 13:55:30|944.8|944.4|944.8|944.4|945|944.6|944.8|944.2|752
1629208540000|2021-08-17 13:55:40||944.6||944.6||944.6||944.6|712
1629208550000|2021-08-17 13:55:50|945|944.8|945.2|944.8|945.2|944.8|945|944.6|406
1629208560000|2021-08-17 13:56:00|945.4|945|945.2|944.8|945.4|945|945|944.8|5409
1629208570000|2021-08-17 13:56:10|945||945||945||945||899
1629208580000|2021-08-17 13:56:20|944.8|944.6|945.2|944.8|945.2|944.8|944.6|944.2|9289
1629208590000|2021-08-17 13:56:30|945|944.6|945.2|944.8|945.2|945|945|944.6|791
1629208600000|2021-08-17 13:56:40|945||945.2||945.2||945||0
1629208610000|2021-08-17 13:56:50|945|944.6|945.2|944.8|945.2|945|944.8|944.6|4063
1629208620000|2021-08-17 13:57:00|945|944.6|945|944.6|945.2|944.6|944.8|944.6|17
1629208630000|2021-08-17 13:57:10|945.2|944.8|945.4|945.2|945.6|945.2|945.2|944.8|2797
1629208640000|2021-08-17 13:57:20|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|38
1629208650000|2021-08-17 13:57:30|945.4|945.2|945.2|945|945.6|945.2|945.2|945|4107
1629208660000|2021-08-17 13:57:40|945.4|945.2|945.2|945|945.6|945.2|945.2|945|1943
1629208680000|2021-08-17 13:58:00|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|947
1629208690000|2021-08-17 13:58:10|||||||||1868
1629208700000|2021-08-17 13:58:20||945||945.2||945.2||945|2271
1629208740000|2021-08-17 13:59:00|945.2|945|945.2|945|945.2|945|945.2|945|7059
1629208750000|2021-08-17 13:59:10|945.4|944.8|945|944.6|945.4|944.8|944.8|944.6|5012
1629208770000|2021-08-17 13:59:30|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|4070
1629208800000|2021-08-17 14:00:00|945|944.6|945|944.6|945.2|944.8|944.8|944.6|3236
1629208810000|2021-08-17 14:00:10|945.2|944.8|945.2|944.8|945.2|945|945|944.6|15
1629208820000|2021-08-17 14:00:20|945.4|945|945.4|945|945.4|945|945.4|945|870
1629208830000|2021-08-17 14:00:30|945.2|945.2|945.4|945|945.4|945.2|945.2|945|672
1629208840000|2021-08-17 14:00:40|945.2||945.4||945.4||945.2||0
1629208860000|2021-08-17 14:01:00|945.2|945.2|945.8|945.4|945.8|945.4|945.2|945.2|714
1629208870000|2021-08-17 14:01:10|945.6||945.8||945.8||945.6||0
1629208890000|2021-08-17 14:01:30|945.6||945.8||945.8||945.6||0
1629208900000|2021-08-17 14:01:40|945.6|945.2|945.4|945.2|945.6|945.4|945.4|945.2|7663
1629208910000|2021-08-17 14:01:50|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|3628
1629208920000|2021-08-17 14:02:00|945.8|945.4|946.4|946|946.4|946.2|945.8|945.4|25644
1629208930000|2021-08-17 14:02:10|946.2|945.8|946|945.6|946.4|945.8|945.8|945.6|25195
1629208940000|2021-08-17 14:02:20|946.2|945.8|946.6|946.2|946.6|946.4|946|945.8|4780
1629208950000|2021-08-17 14:02:30|946.8|946.4|947|946.6|947|946.8|946.8|946.2|4953
1629208960000|2021-08-17 14:02:40|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|9267
1629208980000|2021-08-17 14:03:00|946.6||946.8||946.8||946.6||0
1629208990000|2021-08-17 14:03:10|946.6|946.2|946|945.8|946.6|946.2|945.8|945.6|20703
1629209000000|2021-08-17 14:03:20|945.8|945.6|946|945.8|946|945.8|945.8|945.6|18
1629209010000|2021-08-17 14:03:30|946.2|946|946.2|946|946.2|946|946.2|946|116
1629209020000|2021-08-17 14:03:40|946|945.8|946.2|945.8|946.2|945.8|946|945.8|5970
1629209030000|2021-08-17 14:03:50|946||946.2||946.2||946||0
1629209040000|2021-08-17 14:04:00|946|945.6|946|945.6|946.2|945.8|945.8|945.6|10265
1629209050000|2021-08-17 14:04:10|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|1624
1629209070000|2021-08-17 14:04:30|946|945.6|946|945.8|946|945.8|946|945.6|2279
1629209080000|2021-08-17 14:04:40|945.8|945.6|946|945.6|946|945.6|945.8|945.6|1906
1629209090000|2021-08-17 14:04:50|946.2|945.8|946|945.6|946.2|945.8|945.8|945.4|1197
1629209100000|2021-08-17 14:05:00|946.2|945.8|946.4|946|946.4|946.2|946.2|945.8|4217
1629209110000|2021-08-17 14:05:10|946.2|945.8|946.4|946|946.4|946|946|945.8|870
1629209130000|2021-08-17 14:05:30|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946.2|2870
1629209140000|2021-08-17 14:05:40|946.4|946.4|946.8|946.6|946.8|946.6|946.4|946.4|1
1629209150000|2021-08-17 14:05:50|947|946.4|946.8|946.4|947|946.6|946.6|946.2|8852
1629209160000|2021-08-17 14:06:00|947|946.6|947|946.8|947|946.8|946.8|946.4|8868
1629209170000|2021-08-17 14:06:10|947.2|947|947.6|947.2|947.6|947.2|947.2|947|7759
1629209180000|2021-08-17 14:06:20||947.4||947.2||947.4||947.2|0
1629209190000|2021-08-17 14:06:30||947.4||947.2||947.4||947.2|57091
1629209200000|2021-08-17 14:06:40|947.8|947.4|947.8|947.6|948|947.6|947.8|947.4|14154
1629209210000|2021-08-17 14:06:50|947.6|947.4|947.6|947.2|947.8|947.6|947.6|947.2|12901
1629209220000|2021-08-17 14:07:00|947.4|947|947.4|947|947.4|947.2|947.2|947|8363
1629209230000|2021-08-17 14:07:10|947.2|946.8|947.4|947|947.4|947|947|946.8|6487
1629209240000|2021-08-17 14:07:20||947.2||947||947.2||947|0
1629209290000|2021-08-17 14:08:10|947.2|947.2|947.4|947|947.4|947.2|947.2|947|413
1629209310000|2021-08-17 14:08:30||947.2||947.2||947.2||947|4080
1629209320000|2021-08-17 14:08:40|947.2|947|947.6|947.2|947.6|947.4|947.2|947|5196
1629209340000|2021-08-17 14:09:00||947.4||947.4||947.4||947.4|0
1629209350000|2021-08-17 14:09:10|947.4|947.2|947.8|947.4|947.8|947.6|947.4|947.2|3921
1629209370000|2021-08-17 14:09:30|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|9650
1629209390000|2021-08-17 14:09:50|947.4|947|947.4|947|947.4|947|947.2|947|1379
1629209400000|2021-08-17 14:10:00|947.6|947.2|947.8|947.4|947.8|947.4|947.6|947.2|3983
1629209410000|2021-08-17 14:10:10|947.6||947.6||947.6||947.6||18
1629209420000|2021-08-17 14:10:20|947.8||947.8||947.8||947.8||0
1629209430000|2021-08-17 14:10:30|||||||||500
1629209450000|2021-08-17 14:10:50|947.6||947.8||947.8||947.6||0
1629209460000|2021-08-17 14:11:00|948|947.6|948.6|948.4|948.6|948.4|948|947.4|31702
1629209470000|2021-08-17 14:11:10|948.4|948.2|948.8|948.6|949|948.6|948.4|948.2|5056
1629209480000|2021-08-17 14:11:20|949|948.4|948.8|948.4|949|948.4|948.6|948.4|6320
1629209490000|2021-08-17 14:11:30|||||||||409
1629209500000|2021-08-17 14:11:40|948.6|948.2|948.6|948.2|948.8|948.2|948.6|948.2|698
1629209510000|2021-08-17 14:11:50|948.8|948.4|949.2|948.8|949.2|948.8|948.6|948.4|3676
1629209520000|2021-08-17 14:12:00|949.4|949|949.6|949.2|949.8|949.6|949.4|948.8|23089
1629209550000|2021-08-17 14:12:30|949.8|949.4|950|949.6|950|949.8|949.8|949.2|6736
1629209560000|2021-08-17 14:12:40|950.2|949.8|950|949.8|950.4|950|950|949.8|16099
1629209570000|2021-08-17 14:12:50|949.8|949.6|950|949.6|950|949.6|949.8|949.6|7213
1629209590000|2021-08-17 14:13:10|950.2|949.8|950.2|949.8|950.2|950|950.2|949.6|6448
1629209600000|2021-08-17 14:13:20|950.4|950|950.4|950.2|950.4|950.2|950.2|950|4797
1629209610000|2021-08-17 14:13:30|950.6|950|950.2|949.8|950.6|950|950.2|949.8|1398
1629209620000|2021-08-17 14:13:40|950.4|950|950.6|950.2|950.6|950.2|950.4|950|394
1629209630000|2021-08-17 14:13:50|950.8|950.4|951.2|950.8|951.2|950.8|950.8|950.2|8313
1629209640000|2021-08-17 14:14:00||951||950.8||951||950.8|0
1629209650000|2021-08-17 14:14:10|951|950.6|951.6|951.2|951.6|951.2|950.8|950.6|11850
1629209660000|2021-08-17 14:14:20|951.4||951.6||951.6||951.4||356
1629209670000|2021-08-17 14:14:30|951.8|951.4|951.8|951.6|951.8|951.6|951.6|951.4|5699
1629209680000|2021-08-17 14:14:40|951.6|951.4|951.8|951.4|951.8|951.6|951.6|951.4|6419
1629209690000|2021-08-17 14:14:50|951.6|951.2|951.2|951|951.6|951.2|951.2|951|9440
1629209700000|2021-08-17 14:15:00|951.4|951.2|951.2|950.8|951.6|951.2|951.2|950.8|10024
1629209710000|2021-08-17 14:15:10|951||951.2||951.2||951||1500
1629209730000|2021-08-17 14:15:30|951|950.6|950.8|950.6|951.2|950.6|950.8|950.6|9394
1629209740000|2021-08-17 14:15:40|951|950.8|951.2|950.8|951.2|950.8|951|950.8|3544
1629209750000|2021-08-17 14:15:50|951.4|951|951.6|951.2|951.8|951.6|951.4|951|6379
1629209760000|2021-08-17 14:16:00|951.4|951|951.6|951.2|951.6|951.2|951.4|951|765
1629209770000|2021-08-17 14:16:10||951.4||951.4||951.4||951.2|1025
1629209780000|2021-08-17 14:16:20|951.4|951.2|951.2|951|951.6|951.2|951.2|951|5428
1629209790000|2021-08-17 14:16:30|951|950.8|951.2|950.8|951.4|950.8|951|950.8|2122
1629209810000|2021-08-17 14:16:50|951|950.6|951|950.6|951|950.6|950.8|950.6|8377
1629209820000|2021-08-17 14:17:00|950.8|950.4|950.8|950.6|950.8|950.6|950.6|950.4|4552
1629209830000|2021-08-17 14:17:10|951|950.4|951.2|950.8|951.2|950.8|951|950.4|902
1629209840000|2021-08-17 14:17:20|951|950.6|951|950.6|951|950.6|950.8|950.6|4404
1629209850000|2021-08-17 14:17:30|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|1287
1629209860000|2021-08-17 14:17:40|951|950.6|951.2|950.8|951.4|951|951|950.4|8333
1629209870000|2021-08-17 14:17:50|951.4|951|951|950.6|951.4|951|950.8|950.6|2076
1629209880000|2021-08-17 14:18:00|950.8|950.4|950.6|950.4|950.8|950.4|950.6|950.4|15
1629209890000|2021-08-17 14:18:10|950.8|950.2|950.4|950|950.8|950.2|950.4|950|6617
1629209910000|2021-08-17 14:18:30|950.2|949.8|950.2|949.8|950.2|950|950|949.6|24994
1629209920000|2021-08-17 14:18:40|950|949.6|949.8|949.6|950|949.8|949.8|949.6|13226
1629209930000|2021-08-17 14:18:50|950|949.8|950|949.6|950|949.8|950|949.6|5610
1629209940000|2021-08-17 14:19:00|950.2|949.8|950.2|949.8|950.4|950.2|950.2|949.6|10708
1629209950000|2021-08-17 14:19:10|950|950|950|949.6|950|950|950|949.6|3679
1629209960000|2021-08-17 14:19:20|950.2|949.8|950.2|949.8|950.2|949.8|950|949.6|994
1629209970000|2021-08-17 14:19:30|950.4|950|950.4|950|950.4|950.2|950.4|950|1295
1629209980000|2021-08-17 14:19:40|950.2|949.8|950|949.6|950.2|949.8|949.8|949.6|1864
1629209990000|2021-08-17 14:19:50|949.8|949.4|949.8|949.4|949.8|949.6|949.6|949.2|5370
1629210000000|2021-08-17 14:20:00||949.6||949.4||949.6||949.4|0
1629210010000|2021-08-17 14:20:10|950|949.6|950.6|950.2|950.8|950.4|949.8|949.4|12566
1629210050000|2021-08-17 14:20:50|950.4|950|950.2|950|950.4|950|950.2|950|11269
1629210060000|2021-08-17 14:21:00|950.4|949.8|950.4|950|950.6|950.2|950.4|949.8|2807
1629210070000|2021-08-17 14:21:10|950.6|950.2|950.4|950.2|950.6|950.2|950.4|950.2|0
1629210080000|2021-08-17 14:21:20|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|4329
1629210090000|2021-08-17 14:21:30|950.4|950|950|949.6|950.6|950|950|949.6|1559
1629210100000|2021-08-17 14:21:40||949.8||949.6||949.8||949.6|2413
1629210110000|2021-08-17 14:21:50|949.8|949.4|950|949.6|950|949.8|949.6|949.4|2791
1629210120000|2021-08-17 14:22:00|949.8|949.4|950|949.6|950|949.6|949.8|949.4|0
1629210130000|2021-08-17 14:22:10||949.8||949.8||949.8||949.8|2556
1629210140000|2021-08-17 14:22:20||949.6||949.8||949.8||949.6|2421
1629210160000|2021-08-17 14:22:40|950.2|950|950.2|949.8|950.4|950.2|950.2|949.8|4597
1629210170000|2021-08-17 14:22:50|||||||||1000
1629210180000|2021-08-17 14:23:00|950.4|950|950.4|950|950.4|950|950.4|950|0
1629210190000|2021-08-17 14:23:10|950.2|949.8|949.8|949.4|950.4|949.8|949.8|949.4|13165
1629210210000|2021-08-17 14:23:30|950|949.6|950.2|949.8|950.2|950|950|949.4|6725
1629210230000|2021-08-17 14:23:50|950|949.6|950|949.6|950|949.6|949.8|949.4|993
1629210240000|2021-08-17 14:24:00|949.8|949.4|949.8|949.6|950|949.6|949.8|949.4|0
1629210260000|2021-08-17 14:24:20|950|949.8|950|949.6|950|949.8|950|949.6|739
1629210270000|2021-08-17 14:24:30|950.2|949.8|950|949.6|950.4|950|949.8|949.6|7033
1629210280000|2021-08-17 14:24:40|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|1627
1629210290000|2021-08-17 14:24:50|950||950||950||950||0
1629210300000|2021-08-17 14:25:00|949.8|949.6|950|949.6|950|949.8|949.8|949.6|21437
1629210310000|2021-08-17 14:25:10|949.8|949.4|949.8|949.4|949.8|949.4|949.6|949.4|5667
1629210320000|2021-08-17 14:25:20|949.6|949.2|949.4|949.2|949.6|949.4|949.4|949|5403
1629210330000|2021-08-17 14:25:30|949.6|949.4|949.6|949.4|949.8|949.4|949.6|949.2|2000
1629210340000|2021-08-17 14:25:40|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949.2|203
1629210350000|2021-08-17 14:25:50||949.4||949.2||949.4||949.2|0
1629210360000|2021-08-17 14:26:00|949.8|949.4|950|949.6|950|949.6|949.8|949.4|1036
1629210370000|2021-08-17 14:26:10|950.2|949.8|950.4|950|950.4|950|950.2|949.8|1564
1629210380000|2021-08-17 14:26:20|950.2||950.4||950.4||950.2||0
1629210390000|2021-08-17 14:26:30|950.2|949.8|950|949.8|950.4|949.8|950|949.8|4612
1629210410000|2021-08-17 14:26:50|||||||||34
1629210420000|2021-08-17 14:27:00|||||||||3
1629210430000|2021-08-17 14:27:10|950.2|950|950.4|950.2|950.4|950.2|950.2|950|5154
1629210440000|2021-08-17 14:27:20|950.2|950|950.4|950|950.4|950|950|949.8|454
1629210450000|2021-08-17 14:27:30|950.2|949.8|949.4|949.2|950.2|949.8|949.4|949.2|19206
1629210460000|2021-08-17 14:27:40|949.6||949.6||949.6||949.6||0
1629210480000|2021-08-17 14:28:00|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|2676
1629210500000|2021-08-17 14:28:20|950|949.6|950|949.6|950|949.8|950|949.6|4782
1629210510000|2021-08-17 14:28:30|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|5641
1629210520000|2021-08-17 14:28:40|950.4|950|950.4|950|950.4|950|950.2|950|0
1629210540000|2021-08-17 14:29:00|950.6|950.2|950.4|950|950.6|950.2|950.2|950|11077
1629210550000|2021-08-17 14:29:10|950.2|949.8|950|949.6|950.4|949.8|949.8|949.6|4607
1629210560000|2021-08-17 14:29:20|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1629210570000|2021-08-17 14:29:30|950|949.6|950|949.6|950|949.6|950|949.6|1907
1629210580000|2021-08-17 14:29:40|949.8|949.8|949.8|949.4|949.8|949.8|949.6|949.4|15318
1629210590000|2021-08-17 14:29:50|949.6||949.6||949.6||949.6||4853
1629210640000|2021-08-17 14:30:40|949.8||949.6||949.8||949.6||3804
1629210650000|2021-08-17 14:30:50|949.4|949.2|949.4|949|949.4|949.2|949.2|949|5593
1629210660000|2021-08-17 14:31:00|949.2|948.8|948.8|948.4|949.2|949|948.8|948.4|348
1629210680000|2021-08-17 14:31:20|949|948.6|949|948.6|949|948.8|948.8|948.4|1240
1629210690000|2021-08-17 14:31:30|948.8|948.4|948.8|948.4|948.8|948.6|948.6|948.4|2399
1629210700000|2021-08-17 14:31:40|949|948.6|949.2|948.8|949.2|949|949|948.6|2817
1629210710000|2021-08-17 14:31:50|949.4|949|949|948.8|949.4|949|949|948.8|4020
1629210720000|2021-08-17 14:32:00|949.2|948.6|948.8|948.4|949.2|948.6|948.6|948.2|4300
1629210750000|2021-08-17 14:32:30|949|948.6|948.8|948.6|949|948.6|948.8|948.4|0
1629210760000|2021-08-17 14:32:40|948.6|948.4|948.6|948.4|948.8|948.6|948.6|948.4|4326
1629210770000|2021-08-17 14:32:50|948.4|948.2|948.2|947.8|948.4|948.4|948.2|947.8|3591
1629210780000|2021-08-17 14:33:00|948.4|948|948.4|948|948.4|948.2|948.4|948|296
1629210790000|2021-08-17 14:33:10|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|0
1629210800000|2021-08-17 14:33:20|948.4|948|949|948.6|949|948.8|948.4|947.8|7036
1629210810000|2021-08-17 14:33:30|948.8||949||949||948.8||0
1629210820000|2021-08-17 14:33:40|948.8||949||949||948.8||15
1629210830000|2021-08-17 14:33:50|948.8|948.8|948.8|948.6|949|948.8|948.8|948.6|9726
1629210840000|2021-08-17 14:34:00|949|948.8|949|948.6|949|948.8|949|948.6|2172
1629210850000|2021-08-17 14:34:10|948.8||949||949||948.8||81
1629210860000|2021-08-17 14:34:20|948.8||948.8||949||948.8||0
1629210870000|2021-08-17 14:34:30|949||948.8||949||948.8||0
1629210890000|2021-08-17 14:34:50|949|948.8|949|948.6|949|948.8|949|948.6|1223
1629210900000|2021-08-17 14:35:00|948.8||949||949||948.8||0
1629210910000|2021-08-17 14:35:10|948.8||949||949||948.8||0
1629210920000|2021-08-17 14:35:20|949.2|948.8|949.2|949|949.6|949.2|949.2|948.8|2034
1629210930000|2021-08-17 14:35:30|949.4||949.4||949.4||949.2||663
1629210940000|2021-08-17 14:35:40|949.2||949.2||949.2||949.2||2275
1629210960000|2021-08-17 14:36:00|949.4|949.2|949.4|949.2|949.6|949.2|949.2|949|2014
1629210970000|2021-08-17 14:36:10|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.2|2
1629210980000|2021-08-17 14:36:20|949.4|949.2|949.2|949|949.6|949.2|949.2|948.8|24491
1629210990000|2021-08-17 14:36:30|949.4|949.2|949.4|949|949.4|949.2|949.2|949|3539
1629211010000|2021-08-17 14:36:50||949.2||949.2||949.2||949.2|2710
1629211030000|2021-08-17 14:37:10|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.2|4026
1629211040000|2021-08-17 14:37:20|949.6|949.2|949.4|949.2|949.6|949.4|949.2|949|3244
1629211050000|2021-08-17 14:37:30|949.6|949|949.6|949.2|949.6|949.2|949.4|949|56
1629211060000|2021-08-17 14:37:40|949.4||949.4||949.4||949.4||0
1629211070000|2021-08-17 14:37:50|949.2|949|949|948.6|949.2|949|948.8|948.6|8309
1629211080000|2021-08-17 14:38:00|948.8|948.4|948.4|948|949|948.4|948.2|948|8811
1629211090000|2021-08-17 14:38:10|948.2|947.8|948.2|948|948.2|948|948.2|947.8|1748
1629211100000|2021-08-17 14:38:20|948.4|948.2|948.4|948.2|948.6|948.4|948.4|948.2|3028
1629211110000|2021-08-17 14:38:30|948.6|948.4|948.8|948.6|949|948.6|948.6|948.4|591
1629211120000|2021-08-17 14:38:40|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|2368
1629211130000|2021-08-17 14:38:50|948.8|948.6|948.6|948.4|949|948.6|948.4|948.2|25029
1629211140000|2021-08-17 14:39:00|948.4|948.2|948.2|948|948.6|948.2|948|947.8|12320
1629211150000|2021-08-17 14:39:10|948.4|948.2|948|947.8|948.4|948.2|948|947.8|5514
1629211160000|2021-08-17 14:39:20|948.2|948|948.2|947.8|948.2|948|948.2|947.8|333
1629211170000|2021-08-17 14:39:30||948||948||948||948|0
1629211180000|2021-08-17 14:39:40||947.8||947.8||947.8||947.8|168
1629211190000|2021-08-17 14:39:50|948|947.6|948|947.6|948|947.6|947.8|947.6|327
1629211210000|2021-08-17 14:40:10|947.8||947.8||947.8||947.8||9345
1629211220000|2021-08-17 14:40:20|||||||||293
1629211230000|2021-08-17 14:40:30|948|947.8|948.2|947.8|948.2|947.8|948|947.8|6597
1629211240000|2021-08-17 14:40:40|948|947.6|948|947.8|948|947.8|948|947.6|375
1629211250000|2021-08-17 14:40:50||947.6||947.8||947.8||947.6|1911
1629211260000|2021-08-17 14:41:00|948.2|948|948.4|948|948.4|948.2|948.2|948|2735
1629211270000|2021-08-17 14:41:10|948.2|947.8|948.4|948|948.4|948|948|947.8|7061
1629211300000|2021-08-17 14:41:40|948.2|947.8|948|947.8|948.2|947.8|948|947.8|5472
1629211310000|2021-08-17 14:41:50|947.8|947.6|948.4|948|948.4|948|947.8|947.6|3843
1629211320000|2021-08-17 14:42:00||948.2||948||948.2||948|357
1629211340000|2021-08-17 14:42:20|948.2|947.8|948.2|948|948.2|948|948.2|947.8|1617
1629211350000|2021-08-17 14:42:30|948.4|948.2|948.4|948|948.4|948.2|948.4|948|753
1629211360000|2021-08-17 14:42:40|948.2||948.4||948.4||948.2||0
1629211370000|2021-08-17 14:42:50|948.2|947.8|948.4|948|948.4|948|948|947.8|6808
1629211380000|2021-08-17 14:43:00||948.2||948.2||948.2||948.2|5070
1629211390000|2021-08-17 14:43:10||948||948.2||948.2||948|616
1629211400000|2021-08-17 14:43:20||948||948.2||948.2||948|6116
1629211410000|2021-08-17 14:43:30|948.6|948.4|948.6|948.4|948.6|948.4|948.4|948.2|15657
1629211420000|2021-08-17 14:43:40|948.4|948.2|948.4|948|948.4|948.2|948.4|948|2087
1629211440000|2021-08-17 14:44:00|948.6|948.2|948.6|948.2|948.6|948.4|948.4|948.2|14628
1629211460000|2021-08-17 14:44:20|948.4||948.4||948.4||948.4||6018
1629211470000|2021-08-17 14:44:30|948.6|948.4|948.6|948.2|948.6|948.4|948.4|948.2|7113
1629211500000|2021-08-17 14:45:00|948.4|948.4|948.6|948.4|948.6|948.4|948.4|948.2|5095
1629211510000|2021-08-17 14:45:10||948.2||948.2||948.2||948.2|1561
1629211520000|2021-08-17 14:45:20|948.4||948.6||948.6||948.4||1032
1629211530000|2021-08-17 14:45:30|948.4||948.4||948.4||948.4||0
1629211550000|2021-08-17 14:45:50|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|1448
1629211560000|2021-08-17 14:46:00|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|114
1629211590000|2021-08-17 14:46:30|948.4||948.4||948.4||948.4||53
1629211600000|2021-08-17 14:46:40|||||||||1784
1629211610000|2021-08-17 14:46:50|948.2|948|948.2|947.8|948.2|948|948|947.8|13342
1629211630000|2021-08-17 14:47:10|||||||||30
1629211640000|2021-08-17 14:47:20|948.4|948|948.4|948|948.4|948.2|948.4|948|2436
1629211660000|2021-08-17 14:47:40|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|1
1629211680000|2021-08-17 14:48:00|948|947.6|947.6|947.4|948.2|947.6|947.4|947.2|5737
1629211690000|2021-08-17 14:48:10||947.2||947.4||947.4||947.2|1015
1629211710000|2021-08-17 14:48:30|947.8|947.6|947.8|947.4|947.8|947.6|947.6|947.4|4573
1629211720000|2021-08-17 14:48:40|948|947.6|948.2|947.8|948.2|947.8|948|947.6|1223
1629211740000|2021-08-17 14:49:00|948.4|948|948.4|948|948.6|948.2|948.2|948|8087
1629211790000|2021-08-17 14:49:50|948.6|948.2|948.8|948.6|948.8|948.6|948.4|948.2|4830
1629211800000|2021-08-17 14:50:00|949|948.4|949.4|949|949.4|949|949|948.4|4913
1629211810000|2021-08-17 14:50:10|949.2|948.8|949|948.8|949.2|948.8|949|948.8|17
1629211820000|2021-08-17 14:50:20|948.8|948.6|948.6|948.4|948.8|948.6|948.6|948.4|5551
1629211830000|2021-08-17 14:50:30|||||||||2223
1629211840000|2021-08-17 14:50:40|948.4|948.2|948.2|948|948.4|948.2|948.2|948|8167
1629211850000|2021-08-17 14:50:50||947.8||947.8||947.8||947.8|2254
1629211870000|2021-08-17 14:51:10|948.4|948|948.4|948.2|948.6|948.2|948.2|948|48
1629211880000|2021-08-17 14:51:20|948.6|948|948.4|948.2|948.6|948.2|948.4|948|307
1629211890000|2021-08-17 14:51:30|948.8|948.4|948.8|948.4|948.8|948.6|948.4|948.2|25670
1629211900000|2021-08-17 14:51:40|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|78
1629211910000|2021-08-17 14:51:50||948.6||948.6||948.6||948.6|0
1629211920000|2021-08-17 14:52:00|949|948.8|949.2|948.8|949.2|949|949|948.6|1674
1629211930000|2021-08-17 14:52:10|949.4|949|949.2|948.8|949.4|949|949.2|948.8|7190
1629211940000|2021-08-17 14:52:20|949|948.6|949|948.6|949|948.6|948.8|948.6|2350
1629211950000|2021-08-17 14:52:30|949.2|948.8|949.4|949|949.4|949|949.2|948.6|19068
1629211960000|2021-08-17 14:52:40|949|948.8|949|948.8|949.4|949|949|948.8|11597
1629211970000|2021-08-17 14:52:50|949.2|949|949.2|949|949.4|949|949.2|949|12699
1629211980000|2021-08-17 14:53:00|949|948.8|949.4|949|949.4|949|949|948.8|7492
1629211990000|2021-08-17 14:53:10|949.2||949.2||949.2||949.2||0
1629212000000|2021-08-17 14:53:20|949|948.8|949.2|949|949.2|949|949|948.8|1778
1629212010000|2021-08-17 14:53:30|949.4|949.2|949.2|948.8|949.4|949.2|949.2|948.8|2688
1629212020000|2021-08-17 14:53:40|949.4|949|949.4|949|949.4|949.2|949.4|949|3009
1629212030000|2021-08-17 14:53:50|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|4722
1629212040000|2021-08-17 14:54:00|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|368
1629212070000|2021-08-17 14:54:30|949.4|949|949.4|949|949.6|949.2|949.2|949|9971
1629212080000|2021-08-17 14:54:40|949.6|949.2|949.2|949|949.6|949.2|949.2|949|14586
1629212090000|2021-08-17 14:54:50|949.4||949.2||949.4||949.2||950
1629212100000|2021-08-17 14:55:00|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949|22263
1629212110000|2021-08-17 14:55:10|949.4|949.4|949.6|949.2|949.6|949.4|949.4|949.2|100
1629212130000|2021-08-17 14:55:30|949.8|949.4|949.8|949.4|949.8|949.6|949.6|949.4|778
1629212140000|2021-08-17 14:55:40|950|949.6|949.8|949.6|950|949.6|949.8|949.4|948
1629212150000|2021-08-17 14:55:50|949.6|949.4|949.8|949.4|949.8|949.6|949.6|949.4|3481
1629212160000|2021-08-17 14:56:00|949.6|949.2|949.4|949|949.6|949.2|949.2|949|4061
1629212180000|2021-08-17 14:56:20|949.2|949.2|949.2|949|949.2|949.2|949.2|949|1721
1629212190000|2021-08-17 14:56:30|949|948.8|948.6|948.2|949|948.8|948.6|948.2|16442
1629212210000|2021-08-17 14:56:50|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|2067
1629212220000|2021-08-17 14:57:00|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|250
1629212230000|2021-08-17 14:57:10|948.6|948.4|948.6|948.2|948.6|948.4|948.4|948.2|1415
1629212250000|2021-08-17 14:57:30|948.4|948|948|947.6|948.6|948|948|947.6|7648
1629212260000|2021-08-17 14:57:40|947.8|947.2|947.4|947|948|947.2|947.4|947|48129
1629212280000|2021-08-17 14:58:00|947.2|946.8|947|946.6|947.2|946.8|946.8|946.6|14675
1629212290000|2021-08-17 14:58:10|946.8|946.4|946.4|946.2|946.8|946.4|946.2|946|13814
1629212300000|2021-08-17 14:58:20|946.6|946.4|946.2|945.8|946.6|946.4|946|945.8|7873
1629212310000|2021-08-17 14:58:30|946|945.6|946.2|945.8|946.2|945.8|945.8|945.6|5681
1629212320000|2021-08-17 14:58:40|946|945.6|946.2|945.8|946.2|946|946|945.6|938
1629212330000|2021-08-17 14:58:50|946|946|946|945.8|946.2|946|946|945.8|1000
1629212340000|2021-08-17 14:59:00|945.8|945.6|946|945.6|946|945.8|945.8|945.6|2700
1629212350000|2021-08-17 14:59:10|945.8|945.8|945.8|945.4|946|945.8|945.8|945.4|259
1629212360000|2021-08-17 14:59:20|946|945.6|946|945.6|946|945.8|946|945.6|1991
1629212390000|2021-08-17 14:59:50|945.8|945.4|945.8|945.4|946|945.8|945.6|945.4|8338
1629212420000|2021-08-17 15:00:20||945.6||945.4||945.6||945.4|18
1629212430000|2021-08-17 15:00:30|946|945.6|946.2|945.8|946.4|946|946|945.4|2926
1629212440000|2021-08-17 15:00:40|946|946|946|945.8|946|946|946|945.8|6
1629212450000|2021-08-17 15:00:50|946.2|946|946|945.8|946.2|946|946|945.8|9060
1629212460000|2021-08-17 15:01:00|945.8|945.6|945.8|945.6|946|945.6|945.8|945.4|5969
1629212470000|2021-08-17 15:01:10|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.2|1763
1629212480000|2021-08-17 15:01:20||945.2||945.4||945.4||945.2|0
1629212490000|2021-08-17 15:01:30|945.4|945.2|945.4|945|945.6|945.2|945.2|945|2598
1629212510000|2021-08-17 15:01:50|945.2|944.8|944.8|944.4|945.2|944.8|944.8|944.4|730
1629212520000|2021-08-17 15:02:00|945|944.6|945.2|944.8|945.2|945|944.8|944.6|12924
1629212530000|2021-08-17 15:02:10|945|944.6|945.2|944.8|945.2|944.8|945|944.6|878
1629212540000|2021-08-17 15:02:20|945.4|945|945.2|945|945.4|945.2|945.2|944.8|5826
1629212550000|2021-08-17 15:02:30|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945|2454
1629212570000|2021-08-17 15:02:50|||||||||536
1629212580000|2021-08-17 15:03:00|945.6|945.4|945.8|945.6|946|945.6|945.6|945.4|3
1629212590000|2021-08-17 15:03:10|945.6|945.4|945.4|945.2|945.8|945.4|945.4|945.2|4853
1629212600000|2021-08-17 15:03:20|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|2347
1629212610000|2021-08-17 15:03:30|945.4||945.6||945.6||945.4||500
1629212620000|2021-08-17 15:03:40|945.4|945|945|944.6|945.4|945|945|944.6|3872
1629212640000|2021-08-17 15:04:00|944.8|944.4|944.8|944.4|944.8|944.6|944.6|944.4|968
1629212650000|2021-08-17 15:04:10|945|944.6|945|944.8|945.2|944.8|945|944.4|10308
1629212660000|2021-08-17 15:04:20|944.8|944.6|945.2|944.8|945.2|945|944.8|944.4|6424
1629212680000|2021-08-17 15:04:40||945||945||945||944.8|0
1629212690000|2021-08-17 15:04:50|945.4|945|945.4|944.8|945.4|945|945.4|944.8|1
1629212700000|2021-08-17 15:05:00|945.6|945|945.6|945|945.6|945|945.6|945|0
1629212710000|2021-08-17 15:05:10|945.4|944.8|945.2|944.8|945.4|944.8|945|944.6|10
1629212730000|2021-08-17 15:05:30|||||||||900
1629212740000|2021-08-17 15:05:40|945.4|945|945.2|944.6|945.4|945|945.2|944.6|931
1629212760000|2021-08-17 15:06:00|945.4|944.8|944.8|944.2|945.4|944.8|944.8|944.2|60
1629212780000|2021-08-17 15:06:20|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944|163
1629212790000|2021-08-17 15:06:30|944.8|944.4|945|944.6|945|944.6|944.8|944.4|0
1629212800000|2021-08-17 15:06:40|945.2|944.8|945.2|944.8|945.2|944.8|945|944.6|1541
1629212810000|2021-08-17 15:06:50|945|944.6|945|944.6|945|944.6|945|944.6|0
1629212820000|2021-08-17 15:07:00|||||||||212
1629212830000|2021-08-17 15:07:10|944.6|944.2|944.6|944|944.8|944.4|944.4|944|11
1629212840000|2021-08-17 15:07:20|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|0
1629212850000|2021-08-17 15:07:30|944.6|944|944.4|944|944.6|944|944.4|944|0
1629212860000|2021-08-17 15:07:40|944.6|944.2|944.6|944|944.8|944.2|944.4|944|0
1629212870000|2021-08-17 15:07:50|944.8|944.2|944.6|944.2|944.8|944.2|944.6|944|0
1629212880000|2021-08-17 15:08:00|944.4|944|944.6|944|944.6|944|944.4|944|0
1629212890000|2021-08-17 15:08:10|944.8|944.2|944.8|944.2|944.8|944.4|944.4|944|1202
1629212900000|2021-08-17 15:08:20|945|944.4|944.8|944.4|945|944.4|944.6|944.2|0
1629212910000|2021-08-17 15:08:30|||||||||197
1629212920000|2021-08-17 15:08:40|945|944.6|945|944.6|945|944.6|945|944.6|426
1629212930000|2021-08-17 15:08:50|944.8|944.4|945|944.6|945.2|944.8|944.8|944.4|19
1629212940000|2021-08-17 15:09:00|944.8|944.4|945.2|944.6|945.2|944.6|944.8|944.4|0
1629212950000|2021-08-17 15:09:10|945|944.4|945|944.4|945|944.4|945|944.4|0
1629212960000|2021-08-17 15:09:20|945.2|944.6|944.6|944|945.2|944.6|944.6|944|15
1629212970000|2021-08-17 15:09:30|944.8|944.2|944.8|944.4|944.8|944.4|944.6|944.2|0
1629212980000|2021-08-17 15:09:40|944.6|944.2|944.6|944.2|945|944.4|944.6|944.2|0
1629212990000|2021-08-17 15:09:50|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|0
1629213000000|2021-08-17 15:10:00|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|262
1629213010000|2021-08-17 15:10:10|944.8|944.4|944.8|944.4|944.8|944.4|944.4|944|0
1629213020000|2021-08-17 15:10:20|944.6|944.2|944.8|944.2|944.8|944.2|944.6|944.2|0
1629213030000|2021-08-17 15:10:30|944.6||944.8||944.8||944.6||0
1629213060000|2021-08-17 15:11:00|944.6|944|944.6|944.2|944.8|944.4|944.6|944|0
1629213070000|2021-08-17 15:11:10|944.8|944.4|944.8|944.2|944.8|944.4|944.6|944.2|0
1629213080000|2021-08-17 15:11:20|944.6|944|944.6|944.2|944.6|944.2|944.4|944|0
1629213090000|2021-08-17 15:11:30|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|1521
1629213100000|2021-08-17 15:11:40|944|943.6|944.2|943.8|944.4|944|944|943.6|44
1629213110000|2021-08-17 15:11:50|944.4||944.4||944.4||944.4||0
1629213140000|2021-08-17 15:12:20|944.6|944|944.4|944|944.6|944.2|944.4|944|388
1629213160000|2021-08-17 15:12:40|944.6|943.8|944.6|944|944.6|944|944.6|943.8|18
1629213170000|2021-08-17 15:12:50|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|497
1629213180000|2021-08-17 15:13:00|944.6|944|944.6|944|944.6|944|944.4|943.8|1156
1629213190000|2021-08-17 15:13:10|944.4|943.8|944.4|944|944.4|944|944.2|943.8|0
1629213200000|2021-08-17 15:13:20|944.2|943.8|944.4|944|944.4|944|944.2|943.8|812
1629213210000|2021-08-17 15:13:30|944.2|943.8|944|943.4|944.2|943.8|943.8|943.2|155
1629213220000|2021-08-17 15:13:40||943.6||943.4||943.6||943.4|870
1629213240000|2021-08-17 15:14:00|944.4|943.6|944.4|943.8|944.6|944|944.4|943.6|1200
1629213250000|2021-08-17 15:14:10|944.6|944|944.6|944.2|944.6|944.2|944.4|944|0
1629213260000|2021-08-17 15:14:20|944.4|944|944.4|944|944.4|944|944.4|944|169
1629213270000|2021-08-17 15:14:30|944.6|944.2|944.4|944|944.6|944.2|944.4|944|0
1629213280000|2021-08-17 15:14:40|944.6|944.2|944.4|944|944.6|944.2|944.4|944|0
1629213290000|2021-08-17 15:14:50|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|0
1629213300000|2021-08-17 15:15:00|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|0
1629213310000|2021-08-17 15:15:10|944.8|944|944.8|944.2|944.8|944.2|944.8|944|0
1629213320000|2021-08-17 15:15:20|944.6|944|944.4|944|944.6|944|944.4|944|0
1629213330000|2021-08-17 15:15:30|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|1500
1629213340000|2021-08-17 15:15:40|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|0
1629213350000|2021-08-17 15:15:50|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.2|62
1629213360000|2021-08-17 15:16:00|944.6|944.2|944.4|944|944.8|944.4|944.4|944|144
1629213370000|2021-08-17 15:16:10|944.6|944.2|944.8|944.2|944.8|944.2|944.6|944.2|0
1629213380000|2021-08-17 15:16:20|944.6|944|945|944.4|945|944.4|944.6|944|419
1629213390000|2021-08-17 15:16:30|944.6|944.2|944.8|944.2|944.8|944.4|944.6|944|836
1629213400000|2021-08-17 15:16:40|944.6|944|944.6|944.2|944.8|944.4|944.6|944|1384
1629213410000|2021-08-17 15:16:50|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|0
1629213420000|2021-08-17 15:17:00|||||||||672
1629213430000|2021-08-17 15:17:10|||||||||148
1629213440000|2021-08-17 15:17:20|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|0
1629213470000|2021-08-17 15:17:50|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1629213480000|2021-08-17 15:18:00|944.6|944.2|944.4|944|945|944.6|944.4|944|642
1629213490000|2021-08-17 15:18:10|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|0
1629213500000|2021-08-17 15:18:20|944.4|944|944.6|944.2|944.6|944.2|944.4|944|0
1629213520000|2021-08-17 15:18:40|944.4|944|944.2|943.8|944.4|944|944.2|943.8|31
1629213530000|2021-08-17 15:18:50|944.4|944|944.4|943.8|944.6|944.2|944.4|943.8|0
1629213540000|2021-08-17 15:19:00|944.6|944|944.6|944|944.6|944|944.6|944|0
1629213550000|2021-08-17 15:19:10|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|1
1629213560000|2021-08-17 15:19:20|944.2|943.6|944.4|943.8|944.6|944|944.2|943.6|0
1629213570000|2021-08-17 15:19:30|944.6|944|944.4|944|944.6|944|944.4|944|0
1629213580000|2021-08-17 15:19:40|944.2|943.8|944.4|943.8|944.4|943.8|944|943.6|0
1629213590000|2021-08-17 15:19:50|944|943.4|943.6|943|944|943.4|943.4|942.8|3190
1629270070000|2021-08-18 07:01:10|943.8|936.6|939|938.2|943.8|939.8|939|936.6|77976
1629270080000|2021-08-18 07:01:20|939.2|938.4|941|940.4|941|940.4|939|938.2|19806
1629270090000|2021-08-18 07:01:30||940.2||940.2||940.2||940.2|0
1629270100000|2021-08-18 07:01:40|940.8||940.6||941||940.4||2732
1629270110000|2021-08-18 07:01:50|940.4|939.8|940.4|939.4|940.4|940|940.2|939.4|4050
1629270120000|2021-08-18 07:02:00|940.2||940||940.2||940||1063
1629270140000|2021-08-18 07:02:20|939.8|939.2|939|938.2|939.8|939.2|939|938.2|4664
1629270150000|2021-08-18 07:02:30|939.2|938.4|939.4|938.4|939.4|939|939.2|938.2|2366
1629270160000|2021-08-18 07:02:40||938.6||938.8||938.8||938.6|0
1629270170000|2021-08-18 07:02:50||938.6||938.6||938.6||938.6|0
1629270180000|2021-08-18 07:03:00|939.2|938.4|939.4|938.4|939.4|938.4|939.2|938.4|2616
1629270200000|2021-08-18 07:03:20|939.2|938.2|938.8|938|939.2|938.2|938.8|938|3179
1629270220000|2021-08-18 07:03:40||938.2||938.2||938.2||938|0
1629270230000|2021-08-18 07:03:50|939|938.4|940|939.2|940.2|939.4|939|938.4|7568
1629270240000|2021-08-18 07:04:00|939.6|939.4|940|939.4|940|939.4|939.6|939.4|10796
1629270250000|2021-08-18 07:04:10|940.2|939.6|940.6|939.8|940.8|939.8|940.2|939.6|164
1629270260000|2021-08-18 07:04:20|941|940|941|940.6|941|940.6|941|940|155
1629270280000|2021-08-18 07:04:40|940.8|940.4|941|940.4|941|940.4|940.6|939.8|12596
1629270290000|2021-08-18 07:04:50|941.2|940.6|942|941|942.2|941.4|941.2|940.6|2162
1629270300000|2021-08-18 07:05:00|942.2|941.2|942.8|941.8|942.8|941.8|942.2|941|0
1629270310000|2021-08-18 07:05:10||942||942||942.2||941.8|0
1629270320000|2021-08-18 07:05:20|943|942.2|943|942|943|942.2|943|942|0
1629270330000|2021-08-18 07:05:30||942.2||942.2||942.4||942.2|0
1629270340000|2021-08-18 07:05:40|942.8|942|942.6|942|942.8|942|942.6|941.8|10000
1629270350000|2021-08-18 07:05:50|942.8|942.2|943|942.2|943|942.6|942.8|942.2|3329
1629270360000|2021-08-18 07:06:00|943.2|942.4|943.6|942.8|943.8|942.8|943|942.4|9804
1629270370000|2021-08-18 07:06:10|943.8|943|943.4|942.6|943.8|943.2|943.4|942.6|3161
1629270380000|2021-08-18 07:06:20|943.6|942.8|943.6|942.8|944.2|943.2|943.6|942.8|0
1629270390000|2021-08-18 07:06:30|943.4|942.6|943|942.4|943.4|942.6|942.6|942.2|7645
1629270400000|2021-08-18 07:06:40|943.2||943.2||943.2||943.2||0
1629270410000|2021-08-18 07:06:50|943||943.4||943.4||943||1200
1629270420000|2021-08-18 07:07:00|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|2000
1629270430000|2021-08-18 07:07:10|943.4|942.8|943.2|942.6|943.6|943|943.2|942.6|12962
1629270440000|2021-08-18 07:07:20|943.4|942.4|943|942.4|943.4|942.4|943|942.4|2973
1629270450000|2021-08-18 07:07:30|942.8|942.2|942.8|942|942.8|942.2|942.4|942|6126
1629270460000|2021-08-18 07:07:40|943|942.2|943.2|942.4|943.2|942.6|943|942.2|9226
1629270470000|2021-08-18 07:07:50|943|942.2|943|942.4|943.2|942.4|942.4|942.2|6159
1629270480000|2021-08-18 07:08:00|943.2|942.6|943.4|942.8|943.4|942.8|943.2|942.6|0
1629270500000|2021-08-18 07:08:20|943.6|943|944.6|944|944.8|944|943.6|942.8|2234
1629270520000|2021-08-18 07:08:40||944.2||944||944.2||944|0
1629270540000|2021-08-18 07:09:00|944.8|944.2|944.8|944.4|944.8|944.4|944.8|944.2|203
1629270570000|2021-08-18 07:09:30|945|944.6|945.4|944.8|945.4|944.8|945|944.6|1869
1629270580000|2021-08-18 07:09:40|945.2|944.6|945.4|944.8|945.4|945.2|944.8|944.6|6605
1629270590000|2021-08-18 07:09:50|945.6|945|945.8|945.2|946|945.8|945.6|945|13569
1629270600000|2021-08-18 07:10:00|945.6|945|945.2|944.6|945.6|945|945.2|944.6|5229
1629270610000|2021-08-18 07:10:10|945|944.4|945|944.4|945|944.8|944.8|944.4|1376
1629270620000|2021-08-18 07:10:20|944.6|944.2|944.6|944|944.6|944.2|944.4|944|4872
1629270630000|2021-08-18 07:10:30|944.4|943.8|943.8|943.4|944.4|943.8|943.8|943.4|3925
1629270640000|2021-08-18 07:10:40||943.2||943.2||943.2||943.2|0
1629270660000|2021-08-18 07:11:00|944|943.4|944|943.4|944|943.4|944|943.4|188
1629270670000|2021-08-18 07:11:10|943.8|943.2|944|943.6|944|943.6|943.8|943.2|0
1629270680000|2021-08-18 07:11:20|944.4|943.4|944.4|943.8|944.4|944|944.4|943.2|5404
1629270700000|2021-08-18 07:11:40|944.2|943.6|943.8|943.2|944.2|943.6|943.8|943.2|2997
1629270710000|2021-08-18 07:11:50|943.6|943|943.8|943.2|943.8|943.2|943.6|943|0
1629270720000|2021-08-18 07:12:00|943.6|943|943.8|943|943.8|943|943.6|943|0
1629270730000|2021-08-18 07:12:10|943.6||943.6||943.6||943.4||0
1629270740000|2021-08-18 07:12:20|943.4|942.8|943|942.4|943.4|942.8|942.8|942.2|1652
1629270750000|2021-08-18 07:12:30|942.8|942.2|943.2|942.6|943.2|942.8|942.8|942.2|754
1629270760000|2021-08-18 07:12:40||942.8||942.8||942.8||942.8|0
1629270770000|2021-08-18 07:12:50||942.6||942.6||942.8||942.6|0
1629270780000|2021-08-18 07:13:00|943.4|942.8|943.6|943|943.6|943|943.4|942.8|400
1629270790000|2021-08-18 07:13:10|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|0
1629270800000|2021-08-18 07:13:20|943.6|943|943.6|943|943.6|943.2|943.6|943|0
1629270810000|2021-08-18 07:13:30|943.4|943.2|943.2|942.6|943.4|943.2|943.2|942.6|4753
1629270830000|2021-08-18 07:13:50|943|942.4|943.4|942.8|943.4|942.8|943|942.4|0
1629270840000|2021-08-18 07:14:00|943.6|943|943.6|942.8|943.6|943|943.4|942.8|0
1629270850000|2021-08-18 07:14:10||943||943||943.2||943|0
1629270860000|2021-08-18 07:14:20|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|0
1629270870000|2021-08-18 07:14:30|943.8|943.4|944.4|943.8|944.4|943.8|943.8|943.2|1104
1629270880000|2021-08-18 07:14:40|||||||||1500
1629270890000|2021-08-18 07:14:50|944.2|943.6|944|943.6|944.2|943.6|943.8|943.6|4982
1629270900000|2021-08-18 07:15:00|944.2|943.8|944.6|944.2|944.6|944.2|944.2|943.8|1
1629270910000|2021-08-18 07:15:10|944.8|944.4|945.2|944.6|945.2|944.6|944.8|944.4|1869
1629270920000|2021-08-18 07:15:20|945|944.4|944.4|944|945|944.4|944.4|943.8|7386
1629270930000|2021-08-18 07:15:30|944.6|944.2|944.8|944.2|945|944.6|944.4|944|12545
1629270950000|2021-08-18 07:15:50|944.6|944|944.6|944|944.6|944|944.4|944|245
1629270960000|2021-08-18 07:16:00|944.8|944.2|944.8|944.4|945|944.4|944.6|944.2|0
1629270970000|2021-08-18 07:16:10|944.6|944.2|944.4|944|944.8|944.2|944.4|944|0
1629270980000|2021-08-18 07:16:20|944.6||944.6||944.6||944.6||0
1629270990000|2021-08-18 07:16:30|944.4|944.2|944.4|944|944.6|944.2|944|943.6|25941
1629271000000|2021-08-18 07:16:40|944.2|944.2|945.4|945|945.4|945|944.2|944|8125
1629271010000|2021-08-18 07:16:50|945.2|944.8|945.2|944.6|945.2|944.8|944.8|944.4|4270
1629271020000|2021-08-18 07:17:00|945|944.4|944.8|944.2|945|944.4|944.4|944.2|1521
1629271030000|2021-08-18 07:17:10|945|944.4|945.4|945|945.6|945.2|945|944.4|1774
1629271040000|2021-08-18 07:17:20|945.2|944.8|945.2|944.6|945.4|944.8|945|944.6|4349
1629271050000|2021-08-18 07:17:30|945.4|944.8|946|945.4|946|945.4|945.4|944.8|0
1629271060000|2021-08-18 07:17:40|945.8|945.2|945.6|945.2|945.8|945.4|945.4|945.2|8097
1629271070000|2021-08-18 07:17:50|945.8||945.6||945.8||945.4||2820
1629271080000|2021-08-18 07:18:00|945.4||945.6||945.6||945.4||0
1629271090000|2021-08-18 07:18:10|945.8|945.4|946|945.6|946|945.8|945.8|945.2|4815
1629271100000|2021-08-18 07:18:20|946.2|945.8|946.6|946|946.6|946|946.2|945.6|4189
1629271110000|2021-08-18 07:18:30|946.4|946.2|946|945.6|946.6|946.4|946|945.6|8810
1629271120000|2021-08-18 07:18:40|946.4|946|946|945.6|946.4|946|945.8|945.6|3063
1629271140000|2021-08-18 07:19:00|945.8|945.4|945.4|945|946|945.4|945.4|944.8|6440
1629271150000|2021-08-18 07:19:10|945.6|945.2|945.8|945.2|946|945.4|945.6|945|688
1629271160000|2021-08-18 07:19:20|945.6|945|945.6|945|945.6|945|945.6|945|0
1629271170000|2021-08-18 07:19:30|945.4|945.2|945.6|945.4|945.6|945.4|945.4|945|1621
1629271180000|2021-08-18 07:19:40|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945|4752
1629271200000|2021-08-18 07:20:00|945.4|945|945.2|945|945.6|945|945.2|945|763
1629271220000|2021-08-18 07:20:20|945|944.8|944.6|944.4|945|944.8|944.6|944.4|1810
1629271240000|2021-08-18 07:20:40|944.8|944.2|944.8|944.4|945|944.4|944.8|944.2|5537
1629271250000|2021-08-18 07:20:50|944.6|944.2|944.8|944.2|944.8|944.2|944.4|944.2|1637
1629271260000|2021-08-18 07:21:00|944.6||944.8||944.8||944.6||0
1629271270000|2021-08-18 07:21:10|944.6|944.4|945|944.6|945|944.6|944.6|944.2|2989
1629271280000|2021-08-18 07:21:20|944.8|944.4|944.8|944.2|944.8|944.8|944.8|944.2|960
1629271300000|2021-08-18 07:21:40|944.6||944.8||944.8||944.6||0
1629271320000|2021-08-18 07:22:00||944.4||944.4||944.6||944.2|0
1629271330000|2021-08-18 07:22:10|944.6||944.8||944.8||944.6||0
1629271350000|2021-08-18 07:22:30|944.6|944.2|944.4|944|944.8|944.2|944|943.6|23664
1629271360000|2021-08-18 07:22:40|944.6|944.2|945.2|944.8|945.2|944.8|944.6|944|16287
1629271370000|2021-08-18 07:22:50|945|944.4|945|944.4|945.2|944.4|944.8|944.4|14263
1629271390000|2021-08-18 07:23:10|945.2|944.6|945|944.6|945.2|945|945|944.6|5127
1629271400000|2021-08-18 07:23:20|944.8||945.2||945.2||944.8||0
1629271410000|2021-08-18 07:23:30|945.4|944.8|945.8|945.4|945.8|945.4|945.4|944.8|2777
1629271420000|2021-08-18 07:23:40|946|945.6|946|945.8|946|945.8|946|945.4|11644
1629271430000|2021-08-18 07:23:50|946.2|946|946|945.6|946.2|946|946|945.6|14237
1629271440000|2021-08-18 07:24:00|946.2|945.8|946|945.6|946.2|946|945.8|945.6|10865
1629271450000|2021-08-18 07:24:10|945.8||946||946||945.8||187
1629271470000|2021-08-18 07:24:30|945.8|945.4|946|945.6|946|945.6|945.8|945.4|7189
1629271490000|2021-08-18 07:24:50|946.2|945.8|946.2|946|946.2|946|946.2|945.8|9947
1629271500000|2021-08-18 07:25:00|946.6|945.8|945.8|945.4|946.6|945.8|945.8|945.2|9651
1629271510000|2021-08-18 07:25:10|946|945.6|946.2|946|946.2|946|946|945.6|62
1629271520000|2021-08-18 07:25:20|||||||||141
1629271530000|2021-08-18 07:25:30||945.8||945.8||945.8||945.8|2632
1629271540000|2021-08-18 07:25:40|946|945.6|945.8|945.4|946|945.8|945.8|945.4|13780
1629271550000|2021-08-18 07:25:50||945.2||945.4||945.4||945.2|0
1629271560000|2021-08-18 07:26:00|945.6|945.2|945.2|944.8|945.6|945.4|945|944.6|5861
1629271570000|2021-08-18 07:26:10|945.4||945.2||945.4||945.2||0
1629271590000|2021-08-18 07:26:30|945.4|945|945.6|945.2|945.6|945.4|945.4|945|8859
1629271600000|2021-08-18 07:26:40|945.8|945.4|945.8|945.6|946|945.6|945.8|945.4|1296
1629271610000|2021-08-18 07:26:50|946|945.4|945.6|945.2|946|945.4|945.6|945.2|218
1629271630000|2021-08-18 07:27:10|945.4|945|945|944.6|945.4|945.2|945|944.6|2306
1629271640000|2021-08-18 07:27:20|944.8|944.4|945|944.6|945|944.6|944.8|944.4|0
1629271650000|2021-08-18 07:27:30|945.2|944.8|945.2|944.6|945.2|945|945|944.6|1938
1629271660000|2021-08-18 07:27:40|945.4|944.8|945.2|944.8|945.4|944.8|945.2|944.8|3770
1629271700000|2021-08-18 07:28:20|945|944.6|945|944.6|945.2|944.6|944.8|944.4|5633
1629271710000|2021-08-18 07:28:30||944.4||944.6||944.6||944.4|0
1629271730000|2021-08-18 07:28:50|945.2||945.2||945.2||945.2||0
1629271740000|2021-08-18 07:29:00|945|944.8|945.2|944.6|945.2|944.8|945|944.6|0
1629271760000|2021-08-18 07:29:20|945|944.4|944.6|944.2|945|944.4|944.4|944.2|10377
1629271770000|2021-08-18 07:29:30||944.4||944.4||944.4||944.4|0
1629271780000|2021-08-18 07:29:40||944.2||944.4||944.4||944.2|1521
1629271790000|2021-08-18 07:29:50|||||||||155
1629271800000|2021-08-18 07:30:00|944.4|944.2|944.2|944|944.4|944.4|944.2|944|3949
1629271810000|2021-08-18 07:30:10|944|943.8|944.2|943.8|944.2|944|944|943.8|6419
1629271820000|2021-08-18 07:30:20|944|944|944.4|944.2|944.4|944.2|944|943.8|10844
1629271830000|2021-08-18 07:30:30|944.6|944|944.4|944|944.6|944|944.2|944|844
1629271840000|2021-08-18 07:30:40|944.2|943.8|944.2|944|944.4|944|944|943.8|6491
1629271850000|2021-08-18 07:30:50|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|19
1629271880000|2021-08-18 07:31:20|944.4|944|944.2|944|944.4|944|944.2|944|5374
1629271910000|2021-08-18 07:31:50|944.4||944.4||944.4||944.4||0
1629271920000|2021-08-18 07:32:00|944.6|944.2|944.8|944.6|944.8|944.6|944.6|944|3499
1629271930000|2021-08-18 07:32:10|945|944.8|944.6|944.2|945.2|944.8|944.4|944.2|9178
1629271940000|2021-08-18 07:32:20|944.4|944|944.4|944|944.6|944|944|943.8|14041
1629271950000|2021-08-18 07:32:30|944.6|944.2|944.4|944|944.6|944.2|944.4|944|1968
1629271960000|2021-08-18 07:32:40|944.6||944.4||944.6||944.4||0
1629272000000|2021-08-18 07:33:20|944.6|944.2|944.8|944.6|944.8|944.6|944.6|944|2067
1629272020000|2021-08-18 07:33:40|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|493
1629272030000|2021-08-18 07:33:50||944.6||944.6||944.6||944.6|0
1629272040000|2021-08-18 07:34:00|944.6|944.4|944.6|944.2|944.8|944.4|944.4|944.2|5219
1629272060000|2021-08-18 07:34:20|944.4|944|944.4|944|944.6|944|944.2|944|1536
1629272090000|2021-08-18 07:34:50|944.6|944.2|944.4|944|944.6|944.2|944.4|944|0
1629272110000|2021-08-18 07:35:10|944.2|943.8|944.6|944.4|944.8|944.4|943.8|943.6|16288
1629272120000|2021-08-18 07:35:20|944.8||944.8||944.8||944.8||0
1629272140000|2021-08-18 07:35:40|944.6|944|944.6|944.2|944.8|944.4|944.2|944|82939
1629272150000|2021-08-18 07:35:50|944.4|944|944.2|944|944.4|944|944.2|944|4078
1629272170000|2021-08-18 07:36:10|944.4|944.2|944.8|944.6|945|944.6|944.4|944.2|6739
1629272180000|2021-08-18 07:36:20|945||945||945||945||7688
1629272190000|2021-08-18 07:36:30|944.8|944.4|945|944.4|945|944.4|944.8|944.4|5521
1629272200000|2021-08-18 07:36:40|945.2|944.6|945.4|945|945.4|945.2|945.2|944.4|4329
1629272210000|2021-08-18 07:36:50|945.6||945.4||945.6||945.4||0
1629272220000|2021-08-18 07:37:00|945.2|944.8|945.2|944.8|945.2|944.8|945|944.8|5660
1629272230000|2021-08-18 07:37:10|945||945||945||945||906
1629272260000|2021-08-18 07:37:40|||||||||290
1629272300000|2021-08-18 07:38:20|945.2|944.6|944.2|944|945.2|944.6|944.2|944|18330
1629272310000|2021-08-18 07:38:30|||||||||400
1629272330000|2021-08-18 07:38:50|||||||||10
1629272340000|2021-08-18 07:39:00|||||||||63
1629272350000|2021-08-18 07:39:10|944|943.8|944.2|944|944.2|944|944|943.8|2975
1629272360000|2021-08-18 07:39:20|944|943.8|944.2|943.8|944.2|944|944|943.8|5398
1629272370000|2021-08-18 07:39:30|944||944.2||944.2||944||0
1629272390000|2021-08-18 07:39:50|944||944||944||944||0
1629272400000|2021-08-18 07:40:00|944.2|944|944.8|944.2|944.8|944.2|944|943.8|8691
1629272410000|2021-08-18 07:40:10|944.6||944.6||944.6||944.6||0
1629272420000|2021-08-18 07:40:20|||||||||5352
1629272430000|2021-08-18 07:40:30|944.4||944.4||944.4||944.4||0
1629272440000|2021-08-18 07:40:40|944.6|944|944.2|944|944.6|944|944.2|944|164
1629272450000|2021-08-18 07:40:50|944.4|943.8|944.2|943.8|944.4|943.8|944.2|943.8|0
1629272460000|2021-08-18 07:41:00||944||943.8||944||943.8|0
1629272470000|2021-08-18 07:41:10|944|943.6|944|943.6|944|943.6|943.8|943.6|1044
1629272500000|2021-08-18 07:41:40||943.8||943.6||943.8||943.6|1121
1629272510000|2021-08-18 07:41:50||943.8||943.6||943.8||943.6|0
1629272560000|2021-08-18 07:42:40|943.8|943.4|943.6|943.4|944|943.4|943.6|943.4|6213
1629272570000|2021-08-18 07:42:50|943.4|943.2|943.6|943.2|943.6|943.4|943.4|943.2|4124
1629272590000|2021-08-18 07:43:10|943.4|943|943.2|943|943.6|943|943.2|943|1182
1629272600000|2021-08-18 07:43:20|||||||||12
1629272620000|2021-08-18 07:43:40|943|942.8|943|942.8|943|942.8|943|942.8|1582
1629272630000|2021-08-18 07:43:50|943.2|943|943.2|942.8|943.2|943|943|942.8|9523
1629272640000|2021-08-18 07:44:00||943||943||943||943|0
1629272650000|2021-08-18 07:44:10|943|942.8|943.2|942.8|943.2|942.8|942.8|942.6|2470
1629272670000|2021-08-18 07:44:30||943||943||943||943|0
1629272680000|2021-08-18 07:44:40|943|942.8|943|942.8|943|942.8|943|942.8|1401
1629272690000|2021-08-18 07:44:50|942.8|942.6|942.4|942.2|942.8|942.6|942.4|942.2|2375
1629272700000|2021-08-18 07:45:00|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|1683
1629272720000|2021-08-18 07:45:20|942.6|942.2|942.8|942.2|942.8|942.6|942.6|942.2|0
1629272740000|2021-08-18 07:45:40|942.6|942.4|942.6|942.2|942.6|942.6|942.6|942.2|1068
1629272750000|2021-08-18 07:45:50|942.4|942|942.4|942|942.6|942|942.4|942|6169
1629272760000|2021-08-18 07:46:00|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|2577
1629272770000|2021-08-18 07:46:10|942|941.6|942.2|941.8|942.2|941.8|941.8|941.6|749
1629272780000|2021-08-18 07:46:20|942|941.6|941.8|941.4|942|941.6|941.8|941.4|3559
1629272800000|2021-08-18 07:46:40|942|941.6|942.2|941.8|942.2|941.8|942|941.4|930
1629272820000|2021-08-18 07:47:00|942|941.6|941.8|941.4|942|941.8|941.8|941.4|2658
1629272830000|2021-08-18 07:47:10|941.6||941.6||941.6||941.6||11185
1629272840000|2021-08-18 07:47:20|941.8|941.6|941.4|941|942|941.6|941.4|941|10049
1629272850000|2021-08-18 07:47:30||941.2||941||941.2||941|0
1629272860000|2021-08-18 07:47:40|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|1
1629272880000|2021-08-18 07:48:00|942|941.6|942|941.6|942.2|941.8|942|941.4|398
1629272890000|2021-08-18 07:48:10|942.2|941.8|942.2|941.6|942.2|941.8|942|941.6|0
1629272900000|2021-08-18 07:48:20|942.4|941.8|942.6|942.2|942.6|942.4|942.4|941.8|8670
1629272930000|2021-08-18 07:48:50|||||||||2000
1629272950000|2021-08-18 07:49:10|942.8|942|942|941.6|942.8|942|941.8|941.4|21760
1629272960000|2021-08-18 07:49:20|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|1
1629272990000|2021-08-18 07:49:50|942.4|942|942.2|941.8|942.4|942|942|941.8|0
1629273010000|2021-08-18 07:50:10|942.4||942.2||942.4||942.2||0
1629273020000|2021-08-18 07:50:20|942.4||942.4||942.4||942.4||0
1629273030000|2021-08-18 07:50:30|942.6|942|942.4|942|942.6|942.2|942.4|942|0
1629273040000|2021-08-18 07:50:40|942.6|942.2|942.8|942.2|942.8|942.2|942.6|942.2|0
1629273060000|2021-08-18 07:51:00|943|942.4|943.4|943.2|943.6|943.2|942.8|942.4|11604
1629273080000|2021-08-18 07:51:20|943.2|943|943.4|943|943.4|943.2|943.2|942.8|5263
1629273090000|2021-08-18 07:51:30|943.2|942.8|943.4|942.8|943.4|943|943.2|942.8|0
1629273100000|2021-08-18 07:51:40|943.2|943|943.4|943.2|943.4|943.2|943|942.4|10599
1629273110000|2021-08-18 07:51:50|943.2|943|943.2|942.8|943.2|943|943.2|942.8|5267
1629273120000|2021-08-18 07:52:00|943|942.6|943.2|942.8|943.2|942.8|943|942.6|479
1629273130000|2021-08-18 07:52:10|943|942.6|943|942.6|943|942.6|943|942.6|0
1629273140000|2021-08-18 07:52:20||942.8||942.6||942.8||942.6|800
1629273150000|2021-08-18 07:52:30|943.2|942.8|943|942.6|943.4|943|943|942.6|3208
1629273170000|2021-08-18 07:52:50|943.2|942.8|943.2|942.6|943.2|942.8|943.2|942.6|0
1629273180000|2021-08-18 07:53:00||942.8||942.6||942.8||942.6|0
1629273190000|2021-08-18 07:53:10||942.8||942.8||943||942.6|0
1629273210000|2021-08-18 07:53:30|943|942.6|943|942.6|943|942.8|942.8|942.6|5448
1629273230000|2021-08-18 07:53:50|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|0
1629273240000|2021-08-18 07:54:00|943|942.6|943.4|943|943.4|943|943|942.6|0
1629273250000|2021-08-18 07:54:10|943.2|942.8|943.2|942.8|943.4|942.8|943.2|942.8|0
1629273270000|2021-08-18 07:54:30|943.4||943.2||943.4||943.2||0
1629273280000|2021-08-18 07:54:40|943.4|943|943.8|943.4|944|943.6|943.4|943|13109
1629273290000|2021-08-18 07:54:50|944|943.6|944|943.6|944|943.6|944|943.6|0
1629273300000|2021-08-18 07:55:00|943.8|943.4|943.8|943.4|944|943.6|943.8|943.4|0
1629273310000|2021-08-18 07:55:10|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943.2|4246
1629273320000|2021-08-18 07:55:20|943.4|943|943.2|942.8|943.6|943|943.2|942.6|97
1629273330000|2021-08-18 07:55:30|943|942.6|943|942.6|943|942.8|943|942.6|822
1629273350000|2021-08-18 07:55:50|942.8|942.8|942.6|942.2|942.8|942.8|942.6|942.2|0
1629273360000|2021-08-18 07:56:00|942.4|942|942|941.6|942.4|942|942|941.6|4486
1629273370000|2021-08-18 07:56:10|942.2|941.8|942.2|941.8|942.2|942|942.2|941.8|156
1629273400000|2021-08-18 07:56:40|942||942.2||942.2||942||0
1629273410000|2021-08-18 07:56:50|942||942.2||942.2||942||0
1629273420000|2021-08-18 07:57:00|942||942.2||942.2||942||0
1629273430000|2021-08-18 07:57:10|942||942.2||942.2||942||0
1629273440000|2021-08-18 07:57:20|942||942||942||942||0
1629273450000|2021-08-18 07:57:30|941.8|941.6|942|941.6|942|941.6|941.8|941.4|4491
1629273470000|2021-08-18 07:57:50|942.2|941.8|942.4|942|942.4|942|942.2|941.6|2369
1629273480000|2021-08-18 07:58:00|942.2|941.8|942.4|941.8|942.4|942|942|941.6|97
1629273490000|2021-08-18 07:58:10|942.6|942|942.6|942|942.6|942.2|942.6|942|0
1629273500000|2021-08-18 07:58:20|942.4||942.4||942.6||942.4||0
1629273510000|2021-08-18 07:58:30|942.6||942.6||942.6||942.6||0
1629273530000|2021-08-18 07:58:50|942.8|942.2|942.8|942.2|942.8|942.2|942.6|942.2|0
1629273540000|2021-08-18 07:59:00|942.6||942.8||942.8||942.6||0
1629273550000|2021-08-18 07:59:10|942.6|942.4|942.8|942.4|942.8|942.6|942.6|942.4|1333
1629273560000|2021-08-18 07:59:20|942.6|942.2|942.4|942.2|942.8|942.2|942.4|942.2|61
1629273570000|2021-08-18 07:59:30|942.6||942.6||942.6||942.6||0
1629273580000|2021-08-18 07:59:40|942.4|942|942.2|941.8|942.6|942|942.2|941.8|3931
1629273590000|2021-08-18 07:59:50|942.4|942|942.4|942|942.4|942|942.4|941.8|0
1629273600000|2021-08-18 08:00:00|942.2|941.8|942.4|942|942.4|942.2|942.2|941.8|10450
1629273610000|2021-08-18 08:00:10|942.2|941.8|942.4|942.2|942.4|942.2|942.2|941.8|776
1629273620000|2021-08-18 08:00:20|942.6|942.4|942.6|942.4|942.8|942.4|942.6|942.4|2
1629273640000|2021-08-18 08:00:40|942.8|942.6|942.6|942.2|942.8|942.6|942.4|942.2|8362
1629273650000|2021-08-18 08:00:50|942.4|942|942.4|942.2|942.4|942.2|942.4|942|0
1629273660000|2021-08-18 08:01:00|942.6|942|942.8|942.4|942.8|942.4|942.6|942|2007
1629273700000|2021-08-18 08:01:40|942.6||942.8||942.8||942.6||0
1629273710000|2021-08-18 08:01:50||942.6||942.6||942.6||942.6|0
1629273720000|2021-08-18 08:02:00|942.6|942.4|942.8|942.4|942.8|942.6|942.6|942.4|2669
1629273730000|2021-08-18 08:02:10||942.6||942.6||942.6||942.6|0
1629273740000|2021-08-18 08:02:20|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|212
1629273780000|2021-08-18 08:03:00|943|942.6|943.4|943|943.4|943.2|943|942.4|5515
1629273800000|2021-08-18 08:03:20|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943.2|3000
1629273820000|2021-08-18 08:03:40|943.8|943.4|943.8|943.6|943.8|943.6|943.8|943.2|2118
1629273830000|2021-08-18 08:03:50|944|943.8|944|943.6|944|943.8|943.8|943.6|8539
1629273860000|2021-08-18 08:04:20|943.8|943.8|944|943.8|944|943.8|943.6|943.4|8688
1629273870000|2021-08-18 08:04:30|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|5037
1629273880000|2021-08-18 08:04:40|944|943.6|944|943.6|944|943.6|944|943.4|1039
1629273890000|2021-08-18 08:04:50|943.8|943.8|944.2|943.8|944.2|944|943.8|943.6|4496
1629273900000|2021-08-18 08:05:00|944.4|944|944.4|944.2|944.4|944.2|944.4|944|0
1629273910000|2021-08-18 08:05:10|944.6|944.4|944.8|944.2|944.8|944.4|944.4|944.2|4218
1629273920000|2021-08-18 08:05:20|945|944.4|944.8|944.4|945|944.6|944.8|944.4|0
1629273930000|2021-08-18 08:05:30|945|944.6|945.2|945|945.2|945|945|944.6|4114
1629273940000|2021-08-18 08:05:40|945.4|945.2|945.6|945|945.6|945.2|945.4|945|1667
1629273950000|2021-08-18 08:05:50||945.2||945.4||945.4||945.2|0
1629273960000|2021-08-18 08:06:00|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|1298
1629273970000|2021-08-18 08:06:10|946|945.6|946|945.8|946|945.8|945.8|945.4|7760
1629273980000|2021-08-18 08:06:20|946.2|946|946.2|946|946.2|946|946.2|946|2684
1629273990000|2021-08-18 08:06:30|946.4|946.2|946.4|946|946.4|946.2|946.2|946|8702
1629274010000|2021-08-18 08:06:50|946.6|946.2|946.4|946.2|946.6|946.4|946.4|946.2|1196
1629274020000|2021-08-18 08:07:00|946.6|946.4|946.4|946|946.6|946.4|946.4|946|7622
1629274030000|2021-08-18 08:07:10|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946.2|5970
1629274040000|2021-08-18 08:07:20|946.4|946|946.6|946|946.6|946|946.4|946|0
1629274050000|2021-08-18 08:07:30|946.4|946.2|946.4|946|946.4|946.2|946.4|946|1381
1629274080000|2021-08-18 08:08:00|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946|1079
1629274090000|2021-08-18 08:08:10|946.4|946|946.6|946.2|946.6|946.2|946.4|946|0
1629274100000|2021-08-18 08:08:20|946.8|946|947|946.6|947|946.6|946.8|946|1
1629274140000|2021-08-18 08:09:00|947.2|946.8|947.6|947|947.6|947|947|946.8|4939
1629274150000|2021-08-18 08:09:10|947.4||947.6||947.6||947.4||0
1629274160000|2021-08-18 08:09:20||947.2||947.2||947.2||947.2|0
1629274170000|2021-08-18 08:09:30|947.4|947|947.4|947|947.6|947|947.4|947|11474
1629274180000|2021-08-18 08:09:40|947.2|946.8|947.2|946.8|947.2|946.8|947|946.8|483
1629274200000|2021-08-18 08:10:00|947|946.6|946.8|946.4|947|946.6|946.6|946.2|3396
1629274210000|2021-08-18 08:10:10|947|946.6|947|946.6|947|946.6|946.8|946.6|1551
1629274220000|2021-08-18 08:10:20|946.8|946.4|946.8|946.4|947|946.4|946.4|946.2|4886
1629274230000|2021-08-18 08:10:30|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|1408
1629274240000|2021-08-18 08:10:40|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1629274270000|2021-08-18 08:11:10|947|946.6|947.2|946.6|947.2|946.8|947|946.6|1706
1629274280000|2021-08-18 08:11:20||946.8||946.8||946.8||946.8|0
1629274300000|2021-08-18 08:11:40|947||947||947.2||947||0
1629274310000|2021-08-18 08:11:50|946.8|946.6|946.6|946.4|947|946.6|946.6|946.4|8265
1629274330000|2021-08-18 08:12:10||946.2||946.2||946.4||946.2|60
1629274340000|2021-08-18 08:12:20|946.4|946|946.4|945.8|946.4|946|946.2|945.8|4631
1629274350000|2021-08-18 08:12:30|946.2||946.4||946.4||946.2||0
1629274360000|2021-08-18 08:12:40|946.6|946|946.2|945.8|946.6|946.2|946.2|945.8|1417
1629274380000|2021-08-18 08:13:00|946||946||946||946||6281
1629274390000|2021-08-18 08:13:10|946.2|945.6|945.6|945.2|946.2|945.6|945.6|945.2|90
1629274410000|2021-08-18 08:13:30|945.4|945|945.6|945|945.6|945.2|945.4|945|0
1629274420000|2021-08-18 08:13:40|945.4|944.8|945|944.8|945.4|944.8|945|944.8|5353
1629274440000|2021-08-18 08:14:00|945.2|945|945.4|945|945.4|945|945.2|945|665
1629274480000|2021-08-18 08:14:40|945.6|945.2|946|945.6|946|945.6|945.6|945.2|5798
1629274490000|2021-08-18 08:14:50|946.2||946.2||946.2||946.2||0
1629274500000|2021-08-18 08:15:00|946||946||946.2||946||0
1629274510000|2021-08-18 08:15:10|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|364
1629274530000|2021-08-18 08:15:30|945.6|945.2|945.8|945.2|945.8|945.4|945.4|945|6472
1629274540000|2021-08-18 08:15:40|945.6|945|945.4|945|945.8|945.2|945.4|945|0
1629274550000|2021-08-18 08:15:50|945.6||945.4||945.6||945.4||0
1629274560000|2021-08-18 08:16:00|945.6||945.6||945.6||945.4||0
1629274570000|2021-08-18 08:16:10|945.4||945.4||945.4||945.4||0
1629274580000|2021-08-18 08:16:20|945.6|945.2|945.8|945.2|945.8|945.2|945.4|945.2|0
1629274600000|2021-08-18 08:16:40||945.4||945.4||945.6||945.4|0
1629274610000|2021-08-18 08:16:50|945.6|945.2|945.8|945.4|945.8|945.6|945.4|945.2|9616
1629274640000|2021-08-18 08:17:20|945.6||945.8||945.8||945.6||0
1629274650000|2021-08-18 08:17:30|945.6|945.2|945.4|944.8|945.8|945.2|945.2|944.8|3236
1629274660000|2021-08-18 08:17:40|945.2|945|945.4|944.8|945.4|945.2|945.2|944.8|8921
1629274680000|2021-08-18 08:18:00|945.2||945.2||945.2||945||0
1629274700000|2021-08-18 08:18:20|945||945||945||945||0
1629274710000|2021-08-18 08:18:30|945.2|945|945.4|945|945.4|945|945.2|945|312
1629274720000|2021-08-18 08:18:40||944.8||945||945||944.8|0
1629274730000|2021-08-18 08:18:50||944.8||944.8||945||944.8|0
1629274740000|2021-08-18 08:19:00|945.2||945.2||945.4||945.2||0
1629274760000|2021-08-18 08:19:20|945||945.2||945.2||945||10
1629274790000|2021-08-18 08:19:50||945||944.8||945||944.8|4321
1629274800000|2021-08-18 08:20:00|945.4||945.2||945.4||945.2||0
1629274810000|2021-08-18 08:20:10|945.4|945|945.4|945|945.4|945|945.4|945|0
1629274840000|2021-08-18 08:20:40|945.6|945.2|946|945.6|946.2|945.8|945.6|945|3952
1629274850000|2021-08-18 08:20:50|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1629274870000|2021-08-18 08:21:10||946||945.8||946||945.8|248
1629274880000|2021-08-18 08:21:20|946.4|946|946.4|946|946.6|946.2|946.4|946|1821
1629274890000|2021-08-18 08:21:30|946.2||946.4||946.4||946.2||0
1629274900000|2021-08-18 08:21:40|946.2|946.2|946.2|946|946.2|946.2|946.2|946|484
1629274910000|2021-08-18 08:21:50|946.4|946.2|946.4|946|946.4|946.2|946.4|946|1541
1629274920000|2021-08-18 08:22:00|946.2||946.4||946.4||946.2||0
1629274930000|2021-08-18 08:22:10||946.2||946||946.2||946|0
1629274940000|2021-08-18 08:22:20|946.2|945.8|946.2|946|946.4|946|946.2|945.8|7725
1629274950000|2021-08-18 08:22:30|||||||||77
1629274960000|2021-08-18 08:22:40|||||||||53
1629274970000|2021-08-18 08:22:50|||||||||106
1629274980000|2021-08-18 08:23:00|946|945.8|946.2|945.6|946.2|945.8|945.8|945.6|4623
1629274990000|2021-08-18 08:23:10||945.8||945.8||945.8||945.6|0
1629275000000|2021-08-18 08:23:20||945.6||945.6||945.8||945.6|0
1629275010000|2021-08-18 08:23:30|946|945.4|945.6|945.4|946|945.6|945.6|945.4|3018
1629275020000|2021-08-18 08:23:40|945.8|945.2|945.6|945.4|945.8|945.4|945.4|945.2|1726
1629275030000|2021-08-18 08:23:50||945.2||945.2||945.2||945.2|0
1629275050000|2021-08-18 08:24:10|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1629275060000|2021-08-18 08:24:20||945.2||945.2||945.4||945.2|0
1629275070000|2021-08-18 08:24:30||945.4||945.2||945.4||945.2|0
1629275080000|2021-08-18 08:24:40|945.6|945.4|945.4|945|945.6|945.4|945.4|945|0
1629275090000|2021-08-18 08:24:50|945.2||945.2||945.2||945.2||0
1629275100000|2021-08-18 08:25:00|945|944.8|945.2|944.8|945.2|944.8|945|944.6|882
1629275110000|2021-08-18 08:25:10|||||||||2000
1629275120000|2021-08-18 08:25:20|945.4|945|945.2|944.8|945.4|945.2|945.2|944.8|8556
1629275130000|2021-08-18 08:25:30|945|944.6|945|944.6|945|944.6|944.8|944.6|8254
1629275140000|2021-08-18 08:25:40|944.8||944.8||944.8||944.8||0
1629275150000|2021-08-18 08:25:50|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944.2|1962
1629275160000|2021-08-18 08:26:00||944||944||944||944|0
1629275170000|2021-08-18 08:26:10||944.2||944||944.2||944|0
1629275180000|2021-08-18 08:26:20|944.4|944.2|944.6|944.2|944.6|944.4|944.2|944|13587
1629275200000|2021-08-18 08:26:40||944.4||944.4||944.4||944.2|16541
1629275210000|2021-08-18 08:26:50||944.2||944.2||944.2||944.2|0
1629275220000|2021-08-18 08:27:00|944.4||944.6||944.6||944.4||0
1629275230000|2021-08-18 08:27:10|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|7696
1629275250000|2021-08-18 08:27:30|945|944.6|944.8|944.6|945.2|945|944.8|944.4|7513
1629275260000|2021-08-18 08:27:40|945||944.8||945||944.8||1892
1629275270000|2021-08-18 08:27:50|944.6|944.4|944.6|944.2|944.6|944.4|944.4|944|11897
1629275280000|2021-08-18 08:28:00|944.4|944|944.6|944.2|944.6|944.2|944.4|944|2070
1629275300000|2021-08-18 08:28:20|944.4|944|944.4|944|944.4|944|944.2|944|0
1629275310000|2021-08-18 08:28:30|944.6|944.2|944.8|944.4|945|944.6|944.6|944|1832
1629275350000|2021-08-18 08:29:10|944.6|944.2|944.2|944|944.6|944.2|944.2|943.8|9383
1629275360000|2021-08-18 08:29:20||943.8||943.8||943.8||943.6|0
1629275370000|2021-08-18 08:29:30|944.4|944|944.4|943.8|944.4|944|944.4|943.8|2000
1629275380000|2021-08-18 08:29:40||944||943.8||944||943.8|2000
1629275390000|2021-08-18 08:29:50|944.2|944|944.2|943.8|944.2|944|944.2|943.8|0
1629275410000|2021-08-18 08:30:10|944|943.6|943.8|943.4|944.2|943.6|943.8|943.4|132
1629275430000|2021-08-18 08:30:30|944|943.6|943.8|943.4|944|943.6|943.8|943.4|0
1629275440000|2021-08-18 08:30:40|944|943.6|944|943.4|944|943.6|944|943.4|0
1629275450000|2021-08-18 08:30:50|943.8||943.6||943.8||943.6||0
1629275500000|2021-08-18 08:31:40||943.2||943.2||943.2||943.2|2402
1629275510000|2021-08-18 08:31:50||943||943.2||943.2||943|0
1629275520000|2021-08-18 08:32:00|943.8|943.4|944|943.6|944|943.6|943.8|943.2|10001
1629275530000|2021-08-18 08:32:10|944.2|943.4|944.2|943.8|944.2|943.8|944.2|943.4|0
1629275540000|2021-08-18 08:32:20|||||||||5000
1629275550000|2021-08-18 08:32:30|944.4|944|944.6|944.2|944.8|944.4|944|943.8|22531
1629275560000|2021-08-18 08:32:40|944.4|944.4|944.6|944.4|944.6|944.4|944.4|944.2|13621
1629275570000|2021-08-18 08:32:50|944.8|944.6|944.8|944.4|944.8|944.6|944.6|944.4|3830
1629275580000|2021-08-18 08:33:00|944.6|944.2|944.4|944|944.6|944.2|944.2|943.8|2955
1629275600000|2021-08-18 08:33:20|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944|236
1629275610000|2021-08-18 08:33:30||944||944||944||944|0
1629275620000|2021-08-18 08:33:40|944.4||944.6||944.6||944.4||0
1629275630000|2021-08-18 08:33:50||944.2||944.4||944.4||944.2|0
1629275650000|2021-08-18 08:34:10|944.8|944.6|945|944.6|945|944.6|944.8|944.6|251
1629275660000|2021-08-18 08:34:20|945.2|944.8|945.6|945|945.6|945.2|945.2|944.8|10000
1629275670000|2021-08-18 08:34:30|945.8|945.2|945.4|945|945.8|945.4|945.2|945|13120
1629275690000|2021-08-18 08:34:50|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|2341
1629275700000|2021-08-18 08:35:00|945.8|945.4|945.4|945|945.8|945.4|945.2|945|10791
1629275710000|2021-08-18 08:35:10||945.2||945.2||945.2||945.2|0
1629275720000|2021-08-18 08:35:20||945||945.2||945.2||945|0
1629275730000|2021-08-18 08:35:30||945||945||945||945|0
1629275740000|2021-08-18 08:35:40||945.2||945||945.2||945|0
1629275750000|2021-08-18 08:35:50|945.2|944.8|945|944.8|945.4|944.8|945|944.6|2696
1629275760000|2021-08-18 08:36:00||944.6||944.8||944.8||944.6|0
1629275770000|2021-08-18 08:36:10|945.2|945|945.6|945.4|945.6|945.4|945.2|944.8|9258
1629275780000|2021-08-18 08:36:20|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.4|263
1629275790000|2021-08-18 08:36:30|946|945.6|946|945.6|946|945.6|946|945.6|4031
1629275810000|2021-08-18 08:36:50|945.8||946||946||945.8||0
1629275820000|2021-08-18 08:37:00|945.8|945.4|945.6|945.2|945.8|945.4|945.4|945.2|9430
1629275830000|2021-08-18 08:37:10|945.4|945.4|945.6|945|945.8|945.4|945.4|945|4356
1629275840000|2021-08-18 08:37:20|945.8|945.2|945.8|945.4|945.8|945.4|945.8|945.2|0
1629275850000|2021-08-18 08:37:30|945.6|945.2|945.6|945.2|945.8|945.2|945.4|945.2|1993
1629275860000|2021-08-18 08:37:40|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1629275880000|2021-08-18 08:38:00|945.6|945.2|945.6|945.2|945.8|945.4|945.6|945.2|0
1629275890000|2021-08-18 08:38:10|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1629275920000|2021-08-18 08:38:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|1133
1629275930000|2021-08-18 08:38:50|945.4|945|945.4|945|945.4|945.2|945.2|945|3584
1629275940000|2021-08-18 08:39:00|945.2|944.8|945|944.8|945.2|944.8|945|944.6|73
1629275950000|2021-08-18 08:39:10||944.6||944.8||944.8||944.6|0
1629275960000|2021-08-18 08:39:20|944.8|944.6|945|944.6|945|944.6|944.8|944.6|2525
1629275980000|2021-08-18 08:39:40|945.2|944.8|945.4|945|945.6|945.2|945|944.8|836
1629275990000|2021-08-18 08:39:50|945.6||945.6||945.6||945.4||0
1629276000000|2021-08-18 08:40:00|945.4|945.2|945.4|945|945.4|945.4|945.4|945|9566
1629276040000|2021-08-18 08:40:40|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|2352
1629276050000|2021-08-18 08:40:50|946|945.6|946.2|945.6|946.2|945.8|946|945.4|6583
1629276060000|2021-08-18 08:41:00|946|945.8|946.2|945.8|946.4|946|946|945.8|3500
1629276070000|2021-08-18 08:41:10|946|946|946.2|945.8|946.2|946|946|945.8|2000
1629276080000|2021-08-18 08:41:20|946.4|946|946.4|945.8|946.4|946|946.4|945.8|0
1629276090000|2021-08-18 08:41:30|946.6|946|946.6|946.2|946.6|946.4|946.6|946|10205
1629276120000|2021-08-18 08:42:00|946.4|946|946.2|945.8|946.6|946|946.2|945.8|8583
1629276130000|2021-08-18 08:42:10|||||||||2000
1629276150000|2021-08-18 08:42:30|946|945.6|945.8|945.4|946.2|945.6|945.6|945.4|6062
1629276160000|2021-08-18 08:42:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|1287
1629276170000|2021-08-18 08:42:50|945.8|945.4|945.8|945.2|945.8|945.6|945.8|945.2|8033
1629276180000|2021-08-18 08:43:00|945.6|945.4|945.8|945.6|945.8|945.6|945.6|945.4|5000
1629276190000|2021-08-18 08:43:10|946|945.8|946|945.8|946|945.8|946|945.8|0
1629276200000|2021-08-18 08:43:20|||||||||3945
1629276220000|2021-08-18 08:43:40||945.6||945.8||945.8||945.6|183
1629276230000|2021-08-18 08:43:50||945.6||945.8||945.8||945.6|0
1629276240000|2021-08-18 08:44:00|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|159
1629276260000|2021-08-18 08:44:20|||||||||2391
1629276270000|2021-08-18 08:44:30|946|945.8|946|945.6|946|945.8|946|945.6|2285
1629276290000|2021-08-18 08:44:50|945.8|945.4|945.6|945.2|946|945.4|945.6|945.2|3328
1629276300000|2021-08-18 08:45:00|945.4|945|945|944.6|945.6|945|945|944.6|3270
1629276320000|2021-08-18 08:45:20|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|1759
1629276350000|2021-08-18 08:45:50|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|1929
1629276360000|2021-08-18 08:46:00|944.4||944.4||944.4||944.4||820
1629276370000|2021-08-18 08:46:10|944.6||944.6||944.6||944.6||0
1629276380000|2021-08-18 08:46:20|944.8|944.4|945.2|944.8|945.2|944.8|944.8|944.4|361
1629276390000|2021-08-18 08:46:30|945.4||945.2||945.4||945.2||17
1629276400000|2021-08-18 08:46:40|945.4|945|945.4|945|945.4|945.2|945.2|944.8|2826
1629276410000|2021-08-18 08:46:50|945.2|944.8|945|944.6|945.2|944.8|944.8|944.6|5248
1629276440000|2021-08-18 08:47:20|945.2|944.8|945.4|945|945.4|945|945.2|944.6|4467
1629276460000|2021-08-18 08:47:40|945.2|944.8|945.4|945|945.4|945|945.2|944.8|451
1629276470000|2021-08-18 08:47:50|||||||||55
1629276500000|2021-08-18 08:48:20|945.2|945.2|945.4|945|945.4|945.2|945.2|945|620
1629276520000|2021-08-18 08:48:40||945.2||945||945.2||945|0
1629276540000|2021-08-18 08:49:00|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945|3881
1629276560000|2021-08-18 08:49:20|945.6|945.2|945.4|945|945.8|945.2|945.2|945|3109
1629276570000|2021-08-18 08:49:30|945.6|945.2|945.4|945|945.6|945.2|945.4|945|0
1629276580000|2021-08-18 08:49:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1629276590000|2021-08-18 08:49:50|945.4|945|945.4|945|945.4|945|945.4|945|0
1629276600000|2021-08-18 08:50:00|945.2|944.8|945.4|945|945.4|945|945.2|944.8|1926
1629276620000|2021-08-18 08:50:20|945.2||945.2||945.2||945.2||233
1629276630000|2021-08-18 08:50:30|945.4||945.4||945.4||945.2||0
1629276640000|2021-08-18 08:50:40|945.2||945.4||945.4||945.2||0
1629276650000|2021-08-18 08:50:50|945.2|944.8|945.2|944.8|945.4|944.8|945|944.8|1301
1629276660000|2021-08-18 08:51:00|945|944.6|945|944.6|945|944.6|945|944.6|0
1629276680000|2021-08-18 08:51:20|944.8|944.8|944.8|944.4|945|944.8|944.8|944.4|260
1629276690000|2021-08-18 08:51:30|945|944.6|945|944.6|945|944.6|944.8|944.6|731
1629276710000|2021-08-18 08:51:50|944.8|944.4|944.8|944.6|945|944.6|944.8|944.4|2825
1629276720000|2021-08-18 08:52:00|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.2|74
1629276730000|2021-08-18 08:52:10|944.6|944.2|944.4|944|944.6|944.2|944.4|944|187
1629276740000|2021-08-18 08:52:20||944.2||944.2||944.2||944.2|382
1629276750000|2021-08-18 08:52:30|944.6|944.4|944.6|944.2|944.6|944.4|944.4|944|3147
1629276760000|2021-08-18 08:52:40|944.4|944|944.6|944.2|944.6|944.2|944.4|944|0
1629276770000|2021-08-18 08:52:50|944.8||944.6||944.8||944.6||199
1629276790000|2021-08-18 08:53:10|944.8|944.4|944.8|944.6|944.8|944.6|944.6|944.4|5
1629276810000|2021-08-18 08:53:30|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944.2|27024
1629276820000|2021-08-18 08:53:40|944.4|944|944.6|944.2|944.6|944.2|944.4|944|0
1629276830000|2021-08-18 08:53:50|944.8|944.4|945.2|944.8|945.2|944.8|944.8|944.4|6580
1629276840000|2021-08-18 08:54:00|945||945.2||945.2||945||0
1629276850000|2021-08-18 08:54:10|945|944.6|944.8|944.4|945|944.6|944.6|944.4|481
1629276860000|2021-08-18 08:54:20|944.6||944.6||944.6||944.6||0
1629276870000|2021-08-18 08:54:30|944.8|944.6|944.8|944.4|945|944.6|944.8|944.4|199
1629276880000|2021-08-18 08:54:40|944.6||944.6||944.8||944.6||2404
1629276890000|2021-08-18 08:54:50|944.8||944.8||944.8||944.8||0
1629276900000|2021-08-18 08:55:00|945|944.6|944.8|944.4|945|944.6|944.8|944.4|0
1629276910000|2021-08-18 08:55:10|945|944.6|944.8|944.6|945|944.6|944.8|944.4|0
1629276920000|2021-08-18 08:55:20|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|2935
1629276930000|2021-08-18 08:55:30|944.8||944.8||944.8||944.8||0
1629276970000|2021-08-18 08:56:10|945|944.6|945.2|944.8|945.2|944.8|945|944.4|1456
1629276980000|2021-08-18 08:56:20|945.4|945|945.4|945|945.4|945.2|945.4|945|518
1629277070000|2021-08-18 08:57:50|||||||||198
1629277110000|2021-08-18 08:58:30|945.2|944.8|945.4|945|945.4|945|945.2|944.8|2626
1629277120000|2021-08-18 08:58:40|945.2|944.8|945.2|944.8|945.2|945|945.2|944.8|356
1629277140000|2021-08-18 08:59:00||945||944.8||945||944.8|0
1629277150000|2021-08-18 08:59:10||945||944.8||945||944.8|0
1629277170000|2021-08-18 08:59:30||945||944.8||945||944.8|674
1629277190000|2021-08-18 08:59:50||945||944.8||945||944.8|0
1629277200000|2021-08-18 09:00:00|945|944.6|944.8|944.6|945|944.6|944.8|944.6|3680
1629277210000|2021-08-18 09:00:10|944.6|944.4|944.6|944.2|944.8|944.4|944.6|944.2|3690
1629277220000|2021-08-18 09:00:20|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.2|0
1629277230000|2021-08-18 09:00:30|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944.2|0
1629277270000|2021-08-18 09:01:10|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|199
1629277280000|2021-08-18 09:01:20|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.2|2100
1629277290000|2021-08-18 09:01:30|944.6|944.2|944.4|944|944.6|944.2|944.4|944|3491
1629277300000|2021-08-18 09:01:40|944.2|943.8|944.2|943.8|944.2|944|944.2|943.8|1063
1629277310000|2021-08-18 09:01:50|944|944|944.2|943.8|944.2|944|944|943.8|1064
1629277330000|2021-08-18 09:02:10|944|943.6|943.8|943.6|944.2|943.6|943.8|943.4|3111
1629277340000|2021-08-18 09:02:20|||||||||817
1629277350000|2021-08-18 09:02:30||943.4||943.4||943.4||943.4|0
1629277360000|2021-08-18 09:02:40||943.6||943.4||943.6||943.4|0
1629277390000|2021-08-18 09:03:10||943.6||943.4||943.6||943.4|0
1629277400000|2021-08-18 09:03:20|944|943.6|944|943.8|944|943.8|944|943.4|2441
1629277410000|2021-08-18 09:03:30||943.6||943.8||943.8||943.6|157
1629277420000|2021-08-18 09:03:40||943.6||943.6||943.6||943.6|2149
1629277460000|2021-08-18 09:04:20|943.8|943.4|943.6|943.4|944|943.4|943.6|943.4|2053
1629277470000|2021-08-18 09:04:30|943.8|943.6|944|943.6|944|943.6|943.8|943.6|341
1629277490000|2021-08-18 09:04:50|943.8|943.4|943.4|943|943.8|943.4|943.4|943|2890
1629277500000|2021-08-18 09:05:00|943.2|942.8|943.2|942.8|943.2|942.8|943|942.8|4385
1629277510000|2021-08-18 09:05:10|943.4|943|943.4|943|943.4|943|943.2|943|1121
1629277520000|2021-08-18 09:05:20|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943|1121
1629277530000|2021-08-18 09:05:30|943.8|943.4|943.8|943.4|943.8|943.6|943.8|943.4|472
1629277540000|2021-08-18 09:05:40|944|943.6|943.8|943.4|944|943.8|943.6|943.4|2574
1629277550000|2021-08-18 09:05:50|944|943.6|944.2|943.8|944.2|944|944|943.4|21847
1629277560000|2021-08-18 09:06:00|944|943.6|944|943.6|944|943.6|943.8|943.6|698
1629277570000|2021-08-18 09:06:10|943.8|943.4|943.6|943.2|943.8|943.4|943.4|943.2|5308
1629277580000|2021-08-18 09:06:20|943.4|943|943.4|943.2|943.4|943.2|943.4|943|1711
1629277590000|2021-08-18 09:06:30|943.6|943.4|943.6|943.4|943.6|943.4|943.4|943.4|986
1629277600000|2021-08-18 09:06:40|943.8|943.2|943.8|943.6|944|943.6|943.8|943.2|2773
1629277610000|2021-08-18 09:06:50|944||944||944||943.8||836
1629277620000|2021-08-18 09:07:00|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.4|475
1629277630000|2021-08-18 09:07:10|943.6|943.2|943.2|942.8|943.8|943.2|943.2|942.8|6179
1629277650000|2021-08-18 09:07:30|943.4|943|943.2|942.8|943.4|943|943.2|942.8|0
1629277670000|2021-08-18 09:07:50|943.4|943|943.4|943|943.4|943|943.4|943|1707
1629277680000|2021-08-18 09:08:00|943.2|943.2|943.2|942.8|943.2|943.2|943.2|942.8|1849
1629277700000|2021-08-18 09:08:20|943|942.6|943|942.6|943|942.6|943|942.6|0
1629277710000|2021-08-18 09:08:30|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|0
1629277730000|2021-08-18 09:08:50||943||942.8||943||942.8|0
1629277750000|2021-08-18 09:09:10|943||943.2||943.2||943||0
1629277760000|2021-08-18 09:09:20|943.4|943|943.6|943.2|943.8|943.6|943.4|943|8777
1629277770000|2021-08-18 09:09:30|943.4|943|943.6|943.2|943.6|943.2|943.4|943|4183
1629277780000|2021-08-18 09:09:40|943.4||943.6||943.6||943.4||0
1629277790000|2021-08-18 09:09:50||943.4||943.4||943.4||943.4|5278
1629277800000|2021-08-18 09:10:00|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|2184
1629277810000|2021-08-18 09:10:10|943.4|943|943.4|943|943.4|943|943.2|942.8|171
1629277820000|2021-08-18 09:10:20|943.2|942.8|943|942.6|943.2|942.8|943|942.6|0
1629277850000|2021-08-18 09:10:50|942.8|942.4|942.8|942.4|942.8|942.6|942.8|942.4|7
1629277860000|2021-08-18 09:11:00||942.6||942.4||942.6||942.4|0
1629277870000|2021-08-18 09:11:10|942.6|942.2|942.6|942.2|942.6|942.4|942.4|942.2|614
1629277890000|2021-08-18 09:11:30|942.8|942.4|943|942.6|943|942.8|942.8|942.4|1441
1629277910000|2021-08-18 09:11:50|942.8||943||943||942.8||940
1629277920000|2021-08-18 09:12:00|942.8|942.8|943|942.6|943|942.8|942.8|942.6|0
1629277930000|2021-08-18 09:12:10||942.8||942.8||942.8||942.8|0
1629277940000|2021-08-18 09:12:20|943.2|942.6|943.2|943|943.2|943|943.2|942.6|94
1629277950000|2021-08-18 09:12:30|943|942.8|943.2|942.8|943.2|942.8|943|942.8|2019
1629277960000|2021-08-18 09:12:40|943.4|943|943.6|943.2|943.8|943.4|943.2|942.8|1640
1629277970000|2021-08-18 09:12:50|943.4|943|943.6|943.2|943.6|943.2|943.4|943|200
1629277980000|2021-08-18 09:13:00|943.4|943|943.4|943|943.6|943.2|943.2|943|1493
1629277990000|2021-08-18 09:13:10|943.6|943.2|943.6|943.2|943.8|943.4|943.6|943.2|212
1629278030000|2021-08-18 09:13:50||943.4||943.4||943.4||943.4|0
1629278050000|2021-08-18 09:14:10|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|7333
1629278060000|2021-08-18 09:14:20|943.4|943|943.2|942.8|943.4|943|943.2|942.8|1271
1629278070000|2021-08-18 09:14:30|||||||||200
1629278080000|2021-08-18 09:14:40|943.4|943|943.2|943|943.4|943.2|943.2|943|1
1629278100000|2021-08-18 09:15:00|943|942.8|942.8|942.6|943.2|942.8|942.8|942.4|382
1629278110000|2021-08-18 09:15:10||942.4||942.4||942.6||942.4|0
1629278120000|2021-08-18 09:15:20|943|942.6|942.8|942.4|943|942.6|942.8|942.4|1984
1629278130000|2021-08-18 09:15:30|943|942.6|943|942.6|943|942.8|943|942.6|3238
1629278140000|2021-08-18 09:15:40|942.8||943||943||942.8||1474
1629278150000|2021-08-18 09:15:50|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.4|0
1629278160000|2021-08-18 09:16:00|942.6||942.6||942.6||942.6||1
1629278170000|2021-08-18 09:16:10|||||||||200
1629278180000|2021-08-18 09:16:20|942.8|942.6|943|942.6|943|942.8|942.8|942.4|211
1629278200000|2021-08-18 09:16:40||942.8||942.8||942.8||942.8|0
1629278210000|2021-08-18 09:16:50||942.6||942.6||942.8||942.6|0
1629278220000|2021-08-18 09:17:00|943.2|942.8|943|942.8|943.2|943|943|942.8|2371
1629278230000|2021-08-18 09:17:10|943.2|943|943.2|942.8|943.2|943|943.2|942.8|97
1629278240000|2021-08-18 09:17:20||943||942.8||943||942.8|53
1629278250000|2021-08-18 09:17:30||943||942.8||943||942.8|2
1629278260000|2021-08-18 09:17:40|||||||||1
1629278270000|2021-08-18 09:17:50|||||||||198
1629278290000|2021-08-18 09:18:10|943|942.6|942.8|942.4|943.2|942.6|942.8|942.4|5252
1629278300000|2021-08-18 09:18:20|942.6|942.6|942.8|942.4|942.8|942.6|942.6|942.4|0
1629278310000|2021-08-18 09:18:30|||||||||1100
1629278350000|2021-08-18 09:19:10|943|942.6|943.2|942.8|943.2|942.8|943|942.6|808
1629278370000|2021-08-18 09:19:30||943||943||943||943|0
1629278390000|2021-08-18 09:19:50|943.4|943.2|943.4|943|943.4|943.2|943.4|943|2440
1629278410000|2021-08-18 09:20:10|943.6|943.2|943.6|943.2|943.6|943.4|943.6|943|2769
1629278430000|2021-08-18 09:20:30||943.4||943.2||943.4||943.2|2000
1629278440000|2021-08-18 09:20:40|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|0
1629278450000|2021-08-18 09:20:50|943.6|943.2|943.6|943.2|943.8|943.2|943.4|943.2|292
1629278470000|2021-08-18 09:21:10|943.8|943.4|943.8|943.4|943.8|943.6|943.6|943.4|563
1629278480000|2021-08-18 09:21:20|944|943.6|943.8|943.4|944|943.6|943.6|943.4|138
1629278500000|2021-08-18 09:21:40|944|943.6|944|943.6|944|943.6|944|943.6|0
1629278520000|2021-08-18 09:22:00|944.2|943.8|944|943.6|944.2|944|943.8|943.6|5367
1629278540000|2021-08-18 09:22:20||943.8||943.6||943.8||943.6|1559
1629278560000|2021-08-18 09:22:40||943.8||943.8||943.8||943.6|163
1629278570000|2021-08-18 09:22:50||943.6||943.8||943.8||943.6|196
1629278580000|2021-08-18 09:23:00||943.6||943.6||943.6||943.6|0
1629278610000|2021-08-18 09:23:30|943.8||943.8||943.8||943.8||74
1629278620000|2021-08-18 09:23:40|944|943.8|944|943.6|944|943.8|943.8|943.6|5198
1629278650000|2021-08-18 09:24:10|943.8||944||944||943.8||4000
1629278680000|2021-08-18 09:24:40|||||||||6093
1629278700000|2021-08-18 09:25:00|944.2|943.8|943.8|943.4|944.2|944|943.8|943.4|16596
1629278720000|2021-08-18 09:25:20|943.6|943.2|943.4|943.2|943.6|943.2|943.4|943.2|2330
1629278730000|2021-08-18 09:25:30|943.6||943.6||943.6||943.6||10
1629278750000|2021-08-18 09:25:50|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|0
1629278760000|2021-08-18 09:26:00|943.6|943.2|943.6|943.2|943.6|943.4|943.4|943.2|312
1629278790000|2021-08-18 09:26:30|943.4||943.4||943.4||943.4||0
1629278820000|2021-08-18 09:27:00|||||||||125
1629278830000|2021-08-18 09:27:10|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|1988
1629278840000|2021-08-18 09:27:20|943.4|943.4|943.6|943.2|943.6|943.4|943.4|943.2|2207
1629278860000|2021-08-18 09:27:40|943.4||943.4||943.4||943.4||0
1629278870000|2021-08-18 09:27:50|943.6||943.6||943.6||943.6||192
1629278930000|2021-08-18 09:28:50|943.4||943.6||943.6||943.4||0
1629278940000|2021-08-18 09:29:00|943.4|943|943.4|943|943.4|943|943.2|943|1905
1629278950000|2021-08-18 09:29:10|943.2||943.2||943.2||943.2||817
1629278960000|2021-08-18 09:29:20|943|942.8|943|942.6|943|942.8|943|942.6|1424
1629278970000|2021-08-18 09:29:30|943.2|942.8|943.2|943|943.2|943|943|942.8|1008
1629278980000|2021-08-18 09:29:40||942.8||942.8||942.8||942.8|0
1629279010000|2021-08-18 09:30:10|943|942.6|943|942.6|943.2|942.8|943|942.6|0
1629279020000|2021-08-18 09:30:20|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|2076
1629279030000|2021-08-18 09:30:30|942.6|942.2|942.6|942.2|942.8|942.2|942.6|942.2|0
1629279050000|2021-08-18 09:30:50||942.4||942.2||942.4||942.2|0
1629279060000|2021-08-18 09:31:00|942.8|942.4|943|942.8|943|942.8|942.8|942.2|2307
1629279070000|2021-08-18 09:31:10|||||||||189
1629279080000|2021-08-18 09:31:20|942.8|942.6|943|942.6|943|942.6|942.8|942.6|2481
1629279090000|2021-08-18 09:31:30||942.8||942.6||942.8||942.6|0
1629279100000|2021-08-18 09:31:40||942.8||942.8||942.8||942.8|115
1629279110000|2021-08-18 09:31:50|943.2|943|943.2|943|943.2|943|943.2|942.8|1868
1629279120000|2021-08-18 09:32:00|943|942.8|943.2|942.8|943.2|942.8|943|942.8|85
1629279130000|2021-08-18 09:32:10|943||943||943||943||741
1629279140000|2021-08-18 09:32:20|942.8|942.6|943|942.6|943|942.6|942.8|942.6|94
1629279170000|2021-08-18 09:32:50|||||||||188
1629279180000|2021-08-18 09:33:00|942.8||942.8||942.8||942.8||0
1629279190000|2021-08-18 09:33:10|943||943||943||943||0
1629279210000|2021-08-18 09:33:30|942.8||943||943||942.8||1186
1629279230000|2021-08-18 09:33:50|943.2|942.8|943.4|943|943.4|943.2|943.2|942.8|1192
1629279250000|2021-08-18 09:34:10|943.6|943.2|943.4|943|943.6|943.2|943.4|943|227
1629279260000|2021-08-18 09:34:20|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|0
1629279270000|2021-08-18 09:34:30|||||||||186
1629279280000|2021-08-18 09:34:40||943.4||943.4||943.4||943.2|436
1629279290000|2021-08-18 09:34:50|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|1385
1629279300000|2021-08-18 09:35:00|943.4|943.4|943.6|943.2|943.6|943.4|943.4|943.2|5557
1629279310000|2021-08-18 09:35:10|943.8|943.4|944|943.6|944|943.8|943.8|943.2|6978
1629279350000|2021-08-18 09:35:50||943.8||943.8||943.8||943.8|200
1629279360000|2021-08-18 09:36:00|944.2|944|944.2|943.8|944.2|944|944|943.8|1409
1629279370000|2021-08-18 09:36:10|||||||||186
1629279430000|2021-08-18 09:37:10|944|943.6|943.8|943.6|944.2|943.6|943.8|943.6|10105
1629279440000|2021-08-18 09:37:20|944|943.4|943.8|943.4|944|943.4|943.6|943.4|4071
1629279460000|2021-08-18 09:37:40|943.6|943.2|943.6|943.2|943.6|943.4|943.4|943.2|2479
1629279470000|2021-08-18 09:37:50|943.4||943.6||943.6||943.4||185
1629279500000|2021-08-18 09:38:20|943.4|943|943.4|943|943.4|943.2|943.2|943|98
1629279510000|2021-08-18 09:38:30|943.6|943.2|943.6|943.2|943.6|943.4|943.6|943.2|242
1629279520000|2021-08-18 09:38:40|943.4|943|943.4|943|943.4|943.2|943.2|943|64
1629279570000|2021-08-18 09:39:30|||||||||184
1629279580000|2021-08-18 09:39:40|943.2|943.2|943.4|943|943.4|943.2|943.2|943|12485
1629279610000|2021-08-18 09:40:10|943.6|943.2|943.6|943.2|943.6|943.4|943.4|943|16158
1629279620000|2021-08-18 09:40:20|943.8|943.4|943.8|943.6|943.8|943.6|943.6|943.4|10850
1629279630000|2021-08-18 09:40:30|943.6|943.4|943.8|943.4|943.8|943.4|943.6|943.4|649
1629279640000|2021-08-18 09:40:40||943.6||943.4||943.6||943.4|570
1629279670000|2021-08-18 09:41:10|||||||||17
1629279680000|2021-08-18 09:41:20|943.6|943.2|943|942.8|943.6|943.2|943|942.8|8632
1629279690000|2021-08-18 09:41:30|942.8|942.6|942.8|942.6|943|942.6|942.8|942.6|2017
1629279750000|2021-08-18 09:42:30|943|942.8|943|942.6|943|942.8|943|942.6|3626
1629279770000|2021-08-18 09:42:50|||||||||182
1629279780000|2021-08-18 09:43:00||942.8||942.8||942.8||942.8|3360
1629279800000|2021-08-18 09:43:20||942.6||942.6||942.6||942.6|256
1629279890000|2021-08-18 09:44:50|943.2|942.8|943.4|943|943.4|943|943.2|942.8|6642
1629279940000|2021-08-18 09:45:40|943.2|942.8|943|942.8|943.2|942.8|943|942.8|1938
1629279970000|2021-08-18 09:46:10|||||||||181
1629279980000|2021-08-18 09:46:20|||||||||500
1629279990000|2021-08-18 09:46:30|942.8|942.6|943|942.6|943|942.6|942.8|942.6|1519
1629280000000|2021-08-18 09:46:40|942.8||942.8||942.8||942.8||0
1629280020000|2021-08-18 09:47:00|943|942.8|943|942.6|943|942.8|943|942.6|182
1629280070000|2021-08-18 09:47:50||942.8||942.8||942.8||942.8|0
1629280140000|2021-08-18 09:49:00|942.8|942.6|943|942.6|943|942.6|942.8|942.6|3390
1629280170000|2021-08-18 09:49:30|942.8||943||943||942.8||359
1629280330000|2021-08-18 09:52:10|942.8|942.4|942.6|942.2|943|942.6|942.6|942.2|4484
1629280340000|2021-08-18 09:52:20|942.4|942|942.4|942.2|942.4|942.2|942.4|942|0
1629280350000|2021-08-18 09:52:30|942.6||942.6||942.6||942.6||0
1629280370000|2021-08-18 09:52:50|||||||||357
1629280380000|2021-08-18 09:53:00||942.4||942.4||942.4||942.4|0
1629280400000|2021-08-18 09:53:20|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|2726
1629280410000|2021-08-18 09:53:30|943|942.8|943|942.6|943|942.8|943|942.6|496
1629280430000|2021-08-18 09:53:50||942.8||942.6||942.8||942.6|209
1629280500000|2021-08-18 09:55:00||942.8||942.8||942.8||942.8|0
1629280520000|2021-08-18 09:55:20|943.2|943|943.2|943|943.2|943|943.2|943|3825
1629280550000|2021-08-18 09:55:50||942.8||942.8||942.8||942.8|2954
1629280570000|2021-08-18 09:56:10|943.4|943|943.6|943.2|943.6|943.2|943.4|943|3185
1629280580000|2021-08-18 09:56:20|943.4||943.6||943.6||943.4||0
1629280620000|2021-08-18 09:57:00||943.4||943.4||943.4||943.4|0
1629280640000|2021-08-18 09:57:20|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|2
1629280650000|2021-08-18 09:57:30|944|943.8|944.2|943.8|944.2|943.8|944|943.8|1355
1629280680000|2021-08-18 09:58:00|944|943.6|943.8|943.4|944.2|943.6|943.6|943.4|9750
1629280700000|2021-08-18 09:58:20|943.6|943.2|943.8|943.4|943.8|943.4|943.4|943.2|2392
1629280710000|2021-08-18 09:58:30|943.6|943.2|943.4|943.2|943.6|943.2|943.4|943.2|233
1629280720000|2021-08-18 09:58:40|943.6||943.6||943.6||943.4||0
1629280730000|2021-08-18 09:58:50|943.4|943|943.4|943|943.4|943|943.2|943|714
1629280740000|2021-08-18 09:59:00|943.6|943.2|943.4|943.2|943.6|943.2|943.4|943.2|0
1629280750000|2021-08-18 09:59:10|943.6||943.6||943.6||943.4||0
1629280770000|2021-08-18 09:59:30||943.4||943.2||943.4||943.2|174
1629280830000|2021-08-18 10:00:30|943.4|943|943.2|943|943.6|943|943.2|943|1608
1629280840000|2021-08-18 10:00:40|||||||||630
1629280850000|2021-08-18 10:00:50|||||||||107
1629280870000|2021-08-18 10:01:10|943|942.8|943.2|942.8|943.2|942.8|943|942.8|2543
1629280890000|2021-08-18 10:01:30|943||943||943||943||231
1629280900000|2021-08-18 10:01:40|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|924
1629280910000|2021-08-18 10:01:50|943|942.6|943|942.6|943|942.6|943|942.6|1550
1629280920000|2021-08-18 10:02:00|943.2|942.8|943.2|943|943.2|943|943.2|942.8|2232
1629280940000|2021-08-18 10:02:20|943.4|943.2|943.8|943.4|943.8|943.4|943.4|943.2|1462
1629280990000|2021-08-18 10:03:10|943.6||943.6||943.6||943.6||0
1629281000000|2021-08-18 10:03:20|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943|3759
1629281010000|2021-08-18 10:03:30|943.4||943.4||943.4||943.4||0
1629281020000|2021-08-18 10:03:40|||||||||583
1629281030000|2021-08-18 10:03:50|943.6|943.4|943.6|943.2|943.8|943.6|943.6|943.2|118
1629281040000|2021-08-18 10:04:00|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|0
1629281050000|2021-08-18 10:04:10|||||||||750
1629281070000|2021-08-18 10:04:30|944|943.6|944|943.6|944|943.8|944|943.4|4297
1629281090000|2021-08-18 10:04:50|943.8||944||944||943.8||230
1629281130000|2021-08-18 10:05:30|943.8|943.4|943.6|943.4|944|943.4|943.6|943.4|6935
1629281140000|2021-08-18 10:05:40|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|1737
1629281150000|2021-08-18 10:05:50|943.2|943|942.8|942.4|943.2|943|942.8|942.4|415
1629281160000|2021-08-18 10:06:00|942.6|942.2|942.6|942.4|942.8|942.4|942.6|942.2|0
1629281170000|2021-08-18 10:06:10|942.8|942.6|942.8|942.4|942.8|942.6|942.6|942.4|904
1629281180000|2021-08-18 10:06:20||942.6||942.4||942.6||942.4|0
1629281190000|2021-08-18 10:06:30|||||||||2502
1629281210000|2021-08-18 10:06:50|942.6||942.6||942.6||942.6||47
1629281230000|2021-08-18 10:07:10|942.4|942.2|942.8|942.4|942.8|942.6|942.4|942.2|4449
1629281250000|2021-08-18 10:07:30|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942.2|4370
1629281270000|2021-08-18 10:07:50|942.4|942|942.4|942|942.4|942|942.2|942|227
1629281280000|2021-08-18 10:08:00||942.2||942||942.2||942|0
1629281290000|2021-08-18 10:08:10||942.2||942.2||942.2||942.2|0
1629281300000|2021-08-18 10:08:20|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|819
1629281370000|2021-08-18 10:09:30|942.4||942.4||942.4||942.4||35
1629281380000|2021-08-18 10:09:40|||||||||14
1629281430000|2021-08-18 10:10:30|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|1723
1629281570000|2021-08-18 10:12:50||942.4||942.2||942.4||942.2|317
1629281640000|2021-08-18 10:14:00|942.4||942.4||942.4||942.4||0
1629281650000|2021-08-18 10:14:10|942.2|942|942.2|942|942.2|942|942.2|942|3634
1629281670000|2021-08-18 10:14:30|942.4|942.2|942.4|942|942.4|942.2|942.4|942|3639
1629281700000|2021-08-18 10:15:00||942.2||942.2||942.2||942.2|0
1629281730000|2021-08-18 10:15:30|942.6|942.4|943.2|942.8|943.2|942.8|942.6|942.4|5333
1629281740000|2021-08-18 10:15:40|943||943||943||943||0
1629281760000|2021-08-18 10:16:00|||||||||99
1629281770000|2021-08-18 10:16:10|943.2||943||943.2||943||307
1629281780000|2021-08-18 10:16:20|942.8|942.6|942.4|942.2|943|942.6|942.4|942.2|30407
1629281790000|2021-08-18 10:16:30|942.6|942.4|942.8|942.4|942.8|942.6|942.6|942.2|4372
1629281800000|2021-08-18 10:16:40||942.6||942.6||942.6||942.6|0
1629281810000|2021-08-18 10:16:50|||||||||991
1629281820000|2021-08-18 10:17:00|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|1879
1629281840000|2021-08-18 10:17:20|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|227
1629281850000|2021-08-18 10:17:30|942.8|942.4|942.8|942.4|942.8|942.6|942.8|942.4|895
1629281860000|2021-08-18 10:17:40||942.6||942.6||942.6||942.6|0
1629281870000|2021-08-18 10:17:50|||||||||1633
1629281900000|2021-08-18 10:18:20|||||||||83
1629281930000|2021-08-18 10:18:50|943|942.8|943.2|942.8|943.6|943.2|943|942.8|9046
1629281960000|2021-08-18 10:19:20|943|942.6|942.8|942.4|943|942.6|942.6|942.4|1698
1629281970000|2021-08-18 10:19:30||942.6||942.4||942.6||942.4|901
1629281980000|2021-08-18 10:19:40||942.6||942.6||942.6||942.6|0
1629282000000|2021-08-18 10:20:00|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|2021
1629282010000|2021-08-18 10:20:10|942.6||942.8||942.8||942.6||0
1629282020000|2021-08-18 10:20:20|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942.2|1603
1629282040000|2021-08-18 10:20:40|942.4|942|942.4|942|942.4|942|942.4|942|1258
1629282060000|2021-08-18 10:21:00|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942.2|1693
1629282080000|2021-08-18 10:21:20|942.8|942.6|942.6|942.4|942.8|942.6|942.6|942.4|3298
1629282090000|2021-08-18 10:21:30|942.4|942.2|942.4|942|942.6|942.4|942.4|942|446
1629282100000|2021-08-18 10:21:40||942.2||942.2||942.2||942.2|0
1629282110000|2021-08-18 10:21:50|||||||||54
1629282120000|2021-08-18 10:22:00|942.2|942|942.4|942|942.4|942|942.2|942|1417
1629282140000|2021-08-18 10:22:20|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|4206
1629282150000|2021-08-18 10:22:30|942|942.2|942.8|942.6|943|942.6|942|941.8|28549
1629282160000|2021-08-18 10:22:40|943|942.8|943.2|942.8|943.2|942.8|943|942.8|5442
1629282170000|2021-08-18 10:22:50|943.4|943|943.4|943|943.4|943|943.4|943|15200
1629282180000|2021-08-18 10:23:00|943.2|943.2|943.4|943.2|943.4|943.2|943.2|943|14364
1629282190000|2021-08-18 10:23:10||943||943||943||943|2538
1629282210000|2021-08-18 10:23:30||943.2||943||943.2||943|0
1629282220000|2021-08-18 10:23:40|943.6|943.2|943.6|943.4|943.6|943.4|943.6|943|5400
1629282240000|2021-08-18 10:24:00|943.8||943.8||943.8||943.8||106
1629282260000|2021-08-18 10:24:20|944|943.6|944|943.8|944.2|943.8|944|943.6|3772
1629282290000|2021-08-18 10:24:50|944.2|944|944.2|943.8|944.2|944|944.2|943.8|1064
1629282300000|2021-08-18 10:25:00|944|944|944.2|944|944.2|944|944|943.8|1064
1629282360000|2021-08-18 10:26:00|944|943.8|944|943.8|944|944|944|943.8|12394
1629282400000|2021-08-18 10:26:40|||||||||3495
1629282420000|2021-08-18 10:27:00|944.2|944|944.2|943.8|944.2|944|944.2|943.8|1203
1629282460000|2021-08-18 10:27:40||944||944||944||944|0
1629282490000|2021-08-18 10:28:10|944.4|944.2|944.4|944|944.4|944.2|944.2|944|4191
1629282550000|2021-08-18 10:29:10|944.6|944.2|944.6|944.2|944.6|944.4|944.6|944|7081
1629282560000|2021-08-18 10:29:20|944.4|944|944.2|944|944.4|944.2|944.2|944|5165
1629282570000|2021-08-18 10:29:30|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944|1382
1629282610000|2021-08-18 10:30:10|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.2|1313
1629282630000|2021-08-18 10:30:30||944.2||944.4||944.4||944.2|5960
1629282660000|2021-08-18 10:31:00|||||||||53
1629282680000|2021-08-18 10:31:20||944.2||944.4||944.4||944.2|2907
1629282700000|2021-08-18 10:31:40||944.2||944.2||944.2||944.2|95
1629282710000|2021-08-18 10:31:50|944.4|944.4|944.4|944|944.6|944.4|944.4|944|10369
1629282720000|2021-08-18 10:32:00|944.2|943.8|944|943.8|944.2|943.8|944|943.8|762
1629282740000|2021-08-18 10:32:20|944.2|944|944.2|943.8|944.2|944|944.2|943.8|2307
1629282770000|2021-08-18 10:32:50||944||943.8||944||943.8|417
1629282780000|2021-08-18 10:33:00|944|943.6|944|943.6|944|943.6|944|943.6|2307
1629282800000|2021-08-18 10:33:20||943.8||943.6||943.8||943.6|75
1629282810000|2021-08-18 10:33:30||943.8||943.8||943.8||943.8|0
1629282820000|2021-08-18 10:33:40|944.2|943.6|944.2|944|944.4|944|944.2|943.6|8312
1629282840000|2021-08-18 10:34:00|944.4|944.2|944.8|944.6|945|944.6|944.4|944.2|4798
1629282860000|2021-08-18 10:34:20|945||945||945||945||0
1629282870000|2021-08-18 10:34:30||944.8||944.6||944.8||944.6|454
1629282890000|2021-08-18 10:34:50|944.8|944.4|944.8|944.4|945|944.4|944.6|944.4|2455
1629282900000|2021-08-18 10:35:00|||||||||1585
1629282930000|2021-08-18 10:35:30||944.6||944.4||944.6||944.4|0
1629282950000|2021-08-18 10:35:50|945|944.6|945.2|944.8|945.2|944.8|945|944.4|2449
1629282960000|2021-08-18 10:36:00|945|944.6|945.2|944.8|945.2|944.8|945|944.6|1680
1629282980000|2021-08-18 10:36:20|945|944.6|944.8|944.6|945|944.6|944.8|944.6|1542
1629282990000|2021-08-18 10:36:30|||||||||1
1629283000000|2021-08-18 10:36:40|||||||||45
1629283010000|2021-08-18 10:36:50|||||||||82
1629283020000|2021-08-18 10:37:00|945|944.8|945|944.6|945|944.8|945|944.6|82
1629283040000|2021-08-18 10:37:20|945.2|944.8|945.4|945|945.4|945|945.2|944.8|579
1629283050000|2021-08-18 10:37:30||945.2||945||945.2||945|0
1629283070000|2021-08-18 10:37:50|945.2|944.8|945.2|944.8|945.4|945|945|944.8|5665
1629283090000|2021-08-18 10:38:10|945.4|945|945.4|945|945.4|945|945.4|945|0
1629283110000|2021-08-18 10:38:30|945.2||945.2||945.2||945.2||0
1629283130000|2021-08-18 10:38:50||944.8||944.8||944.8||944.8|1564
1629283150000|2021-08-18 10:39:10|945.4|945|945.4|945|945.4|945.2|945.4|945|126
1629283170000|2021-08-18 10:39:30|945.2||945.2||945.2||945.2||0
1629283190000|2021-08-18 10:39:50|945|944.8|945.2|944.8|945.2|944.8|945|944.8|1431
1629283210000|2021-08-18 10:40:10||945||945||945||945|0
1629283220000|2021-08-18 10:40:20|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|183
1629283230000|2021-08-18 10:40:30|945.2|945|945.4|945|945.4|945|945.2|945|337
1629283260000|2021-08-18 10:41:00||945.2||945.2||945.2||945.2|3632
1629283270000|2021-08-18 10:41:10|945.6|945.4|945.8|945.6|946|945.6|945.6|945.4|3463
1629283280000|2021-08-18 10:41:20|946|945.8|946|945.8|946|945.8|946|945.8|1481
1629283300000|2021-08-18 10:41:40|946.2|946|946.2|946|946.2|946|946.2|945.8|1585
1629283310000|2021-08-18 10:41:50|946|945.8|946.2|945.8|946.2|945.8|946|945.8|2426
1629283370000|2021-08-18 10:42:50|946|945.6|945.8|945.6|946|945.6|945.8|945.6|2192
1629283400000|2021-08-18 10:43:20|||||||||99
1629283410000|2021-08-18 10:43:30|946|945.8|946|945.6|946|945.8|946|945.6|330
1629283420000|2021-08-18 10:43:40||945.8||945.8||945.8||945.8|0
1629283440000|2021-08-18 10:44:00|946.2|946|946.2|946|946.2|946|946.2|946|3522
1629283460000|2021-08-18 10:44:20|||||||||39
1629283470000|2021-08-18 10:44:30|946.4|946.2|946.2|946|946.4|946.2|946.2|946|3085
1629283480000|2021-08-18 10:44:40|946.4|946.2|946.4|946|946.4|946.2|946.4|946|186
1629283490000|2021-08-18 10:44:50||946.2||946.2||946.2||946.2|0
1629283500000|2021-08-18 10:45:00|946.6||946.6||946.6||946.6||1478
1629283510000|2021-08-18 10:45:10||946.4||946.4||946.4||946.4|0
1629283520000|2021-08-18 10:45:20||946.2||946.4||946.4||946.2|0
1629283540000|2021-08-18 10:45:40|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|1713
1629283560000|2021-08-18 10:46:00||946.4||946.4||946.4||946.4|0
1629283570000|2021-08-18 10:46:10|946.8|946.6|946.8|946.4|947|946.6|946.8|946.4|1187
1629283580000|2021-08-18 10:46:20|947|946.6|947|946.6|947|946.6|947|946.6|0
1629283600000|2021-08-18 10:46:40||946.8||946.6||946.8||946.6|92
1629283620000|2021-08-18 10:47:00|946.8|946.4|946.8|946.4|947|946.4|946.8|946.4|1761
1629283670000|2021-08-18 10:47:50|||||||||406
1629283690000|2021-08-18 10:48:10|947|946.6|947.2|946.8|947.2|946.8|947|946.4|9339
1629283700000|2021-08-18 10:48:20|||||||||50
1629283710000|2021-08-18 10:48:30||947||947||947||947|0
1629283720000|2021-08-18 10:48:40|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.2|24922
1629283730000|2021-08-18 10:48:50|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947|11178
1629283740000|2021-08-18 10:49:00|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|1062
1629283750000|2021-08-18 10:49:10||947.2||947.2||947.2||947.2|0
1629283760000|2021-08-18 10:49:20||947.4||947.4||947.4||947.4|2873
1629283770000|2021-08-18 10:49:30|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.6|11351
1629283780000|2021-08-18 10:49:40|947.6|947.4|947.6|947.4|947.8|947.6|947.6|947.4|2796
1629283800000|2021-08-18 10:50:00|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|230
1629283810000|2021-08-18 10:50:10|947.4|947|947.4|947|947.4|947|947.4|947|0
1629283820000|2021-08-18 10:50:20|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947|30
1629283860000|2021-08-18 10:51:00|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|1224
1629283880000|2021-08-18 10:51:20|948|947.6|947.8|947.4|948|947.6|947.8|947.4|83
1629283900000|2021-08-18 10:51:40|||||||||96
1629283910000|2021-08-18 10:51:50||947.6||947.6||947.6||947.6|0
1629283940000|2021-08-18 10:52:20|948|947.8|948.2|948|948.2|948|948|947.6|14055
1629283960000|2021-08-18 10:52:40|948.4|948.2|948.4|948|948.4|948.2|948.4|948|3049
1629283970000|2021-08-18 10:52:50||948.2||948||948.2||948|411
1629283990000|2021-08-18 10:53:10|948.2||948.2||948.4||948.2||1000
1629284000000|2021-08-18 10:53:20|948.4||948.4||948.4||948.4||0
1629284010000|2021-08-18 10:53:30|||||||||78
1629284030000|2021-08-18 10:53:50||948.2||948.2||948.2||948.2|0
1629284040000|2021-08-18 10:54:00|948.2|948|948.4|948|948.4|948.2|948.2|948|3603
1629284080000|2021-08-18 10:54:40||948.2||948.2||948.2||948.2|0
1629284100000|2021-08-18 10:55:00|948.6|948.4|948.6|948.4|948.8|948.4|948.6|948.4|4855
1629284110000|2021-08-18 10:55:10|948.8|948.6|948.6|948.4|948.8|948.6|948.6|948.4|1041
1629284120000|2021-08-18 10:55:20|948.8||948.8||948.8||948.8||1084
1629284130000|2021-08-18 10:55:30||948.6||948.4||948.6||948.4|1226
1629284170000|2021-08-18 10:56:10|949|948.6|949|948.8|949|948.8|948.8|948.4|1095
1629284180000|2021-08-18 10:56:20|||||||||3000
1629284190000|2021-08-18 10:56:30|||||||||441
1629284200000|2021-08-18 10:56:40|949.2|949|949.2|949|949.2|949|949.2|948.8|3805
1629284210000|2021-08-18 10:56:50|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949|2855
1629284220000|2021-08-18 10:57:00|949.2|949|949.2|948.8|949.4|949.2|949|948.8|7988
1629284270000|2021-08-18 10:57:50|949|949|949.2|949|949.2|949|949|948.8|1583
1629284280000|2021-08-18 10:58:00|949.4|949.2|949.8|949.4|949.8|949.4|949.4|949.2|3237
1629284300000|2021-08-18 10:58:20|||||||||69
1629284310000|2021-08-18 10:58:30|950|949.6|949.8|949.6|950|949.6|949.8|949.4|0
1629284320000|2021-08-18 10:58:40|950|949.8|950|949.8|950|949.8|950|949.8|0
1629284330000|2021-08-18 10:58:50|950.2||950.2||950.2||950.2||0
1629284350000|2021-08-18 10:59:10|950|949.6|950|949.6|950|949.6|949.8|949.6|5355
1629284390000|2021-08-18 10:59:50|||||||||69
1629284400000|2021-08-18 11:00:00|949.8|949.4|949.8|949.4|950|949.6|949.6|949.4|1497
1629284410000|2021-08-18 11:00:10|950|949.6|950|949.6|950|949.8|950|949.6|2440
1629284420000|2021-08-18 11:00:20|949.8|949.4|949.4|949.2|949.8|949.4|949.4|949.2|4124
1629284430000|2021-08-18 11:00:30|||||||||1604
1629284440000|2021-08-18 11:00:40|||||||||327
1629284450000|2021-08-18 11:00:50|949.6|949.4|949.6|949.2|949.6|949.4|949.6|949.2|2319
1629284460000|2021-08-18 11:01:00|949.4|949|949.6|949.2|949.6|949.2|949.4|949|17923
1629284480000|2021-08-18 11:01:20|949.4||949.4||949.4||949.4||53
1629284490000|2021-08-18 11:01:30||949||949||949||949|1656
1629284510000|2021-08-18 11:01:50|949.2||949.4||949.4||949.2||0
1629284520000|2021-08-18 11:02:00||949.2||949.2||949.2||949.2|652
1629284530000|2021-08-18 11:02:10|949.2|949|949.2|949|949.2|949|949.2|949|877
1629284540000|2021-08-18 11:02:20|949.4|949.2|949.4|949|949.4|949.2|949.4|949|609
1629284550000|2021-08-18 11:02:30|949.2|949.2|949.4|949.2|949.4|949.2|949.2|949|1276
1629284560000|2021-08-18 11:02:40|||||||||56
1629284570000|2021-08-18 11:02:50|||||||||418
1629284580000|2021-08-18 11:03:00|949.6|949.4|949.6|949.2|949.8|949.4|949.4|949.2|19618
1629284620000|2021-08-18 11:03:40||949.4||949.2||949.4||949.2|0
1629284630000|2021-08-18 11:03:50|||||||||53
1629284660000|2021-08-18 11:04:20|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|4620
1629284690000|2021-08-18 11:04:50|950|949.6|950|949.8|950|949.8|950|949.6|1420
1629284700000|2021-08-18 11:05:00|||||||||264
1629284720000|2021-08-18 11:05:20|949.8|949.6|949.4|949.2|949.8|949.6|949.4|949.2|12735
1629284730000|2021-08-18 11:05:30|949.6|949.4|949.4|949.2|949.6|949.4|949.4|949.2|101
1629284760000|2021-08-18 11:06:00|949.6|949.4|949.6|949.2|949.6|949.4|949.6|949.2|185
1629284780000|2021-08-18 11:06:20|949.8|949.4|949.8|949.6|950|949.6|949.8|949.4|817
1629284790000|2021-08-18 11:06:30|949.6|949.4|949.6|949.2|949.6|949.4|949.6|949.2|183
1629284800000|2021-08-18 11:06:40|949.4|949|949.6|949.2|949.6|949.2|949.2|949|9500
1629284830000|2021-08-18 11:07:10||949.4||949.4||949.4||949.4|0
1629284840000|2021-08-18 11:07:20|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|3292
1629284860000|2021-08-18 11:07:40|949.6||949.6||949.6||949.6||0
1629284870000|2021-08-18 11:07:50|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|508
1629284880000|2021-08-18 11:08:00|949.6||949.6||949.6||949.6||0
1629284890000|2021-08-18 11:08:10|||||||||1500
1629284910000|2021-08-18 11:08:30|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|3
1629284930000|2021-08-18 11:08:50|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|6559
1629284940000|2021-08-18 11:09:00|949.8|949.2|949.8|949.6|950|949.6|949.8|949.2|3558
1629284960000|2021-08-18 11:09:20|950|949.8|950|949.8|950|949.8|950|949.8|3
1629284970000|2021-08-18 11:09:30|950.2|950|950.2|950|950.2|950|950.2|950|3215
1629285000000|2021-08-18 11:10:00|950|949.8|949.8|949.6|950.2|949.8|949.8|949.6|2906
1629285010000|2021-08-18 11:10:10|950|949.8|949.4|949.2|950.2|949.8|949.2|949|29139
1629285020000|2021-08-18 11:10:20|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.2|181
1629285030000|2021-08-18 11:10:30|949.4|949.2|949.2|949|949.4|949.2|949.2|949|2914
1629285040000|2021-08-18 11:10:40|||||||||133
1629285050000|2021-08-18 11:10:50|949|948.8|949|948.8|949.2|949|949|948.8|420
1629285060000|2021-08-18 11:11:00|948.6|948.4|949|948.8|949.2|948.8|948.6|948.4|16980
1629285070000|2021-08-18 11:11:10|949.2|948.6|949|948.8|949.2|949|949|948.6|1317
1629285080000|2021-08-18 11:11:20|948.8|948.6|949|948.6|949|948.6|948.8|948.6|247
1629285100000|2021-08-18 11:11:40|948.8|948.8|949|948.6|949|948.8|948.8|948.6|69
1629285120000|2021-08-18 11:12:00|949.2|948.8|949.6|949.2|949.6|949.2|949|948.8|5962
1629285130000|2021-08-18 11:12:10|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.2|1300
1629285140000|2021-08-18 11:12:20|949.6|949.2|949.6|949.2|949.6|949.4|949.4|949.2|3806
1629285150000|2021-08-18 11:12:30|949.8|949.4|949.8|949.4|949.8|949.4|949.6|949.2|0
1629285160000|2021-08-18 11:12:40|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1629285170000|2021-08-18 11:12:50|949.8|949.4|949.6|949.2|949.8|949.4|949.6|949.2|420
1629285180000|2021-08-18 11:13:00|949.8|949.4|949.6|949.2|949.8|949.4|949.6|949.2|0
1629285190000|2021-08-18 11:13:10|949.4|949.4|949.4|949.2|949.6|949.4|949.4|949.2|1425
1629285200000|2021-08-18 11:13:20|949.6|949|949|948.8|949.6|949|949|948.8|6466
1629285220000|2021-08-18 11:13:40|949.2|949|948.8|948.6|949.2|949|948.8|948.6|5791
1629285240000|2021-08-18 11:14:00|949||948.8||949||948.8||21796
1629285250000|2021-08-18 11:14:10|||||||||316
1629285260000|2021-08-18 11:14:20|||||||||5862
1629285270000|2021-08-18 11:14:30|948.6|948.4|948.8|948.4|948.8|948.6|948.6|948.4|10559
1629285290000|2021-08-18 11:14:50||948.6||948.6||948.6||948.4|28554
1629285300000|2021-08-18 11:15:00|949|948.8|949.4|949.2|949.6|949.2|949|948.6|20758
1629285320000|2021-08-18 11:15:20|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|1376
1629285340000|2021-08-18 11:15:40|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|0
1629285360000|2021-08-18 11:16:00|949.4|949.2|949.6|949.4|949.8|949.4|949.4|949.2|5861
1629285370000|2021-08-18 11:16:10|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|1871
1629285390000|2021-08-18 11:16:30|950|949.8|950.2|949.8|950.2|950|950|949.8|7437
1629285400000|2021-08-18 11:16:40|950|950|950.2|950|950.2|950|950|950|5384
1629285410000|2021-08-18 11:16:50|950|949.8|950|949.6|950|949.8|950|949.6|10589
1629285420000|2021-08-18 11:17:00|950.2|949.8|950.2|950|950.2|950|950|949.8|5
1629285430000|2021-08-18 11:17:10|950|949.8|950.2|950|950.2|950|950|949.8|808
1629285440000|2021-08-18 11:17:20||949.8||949.8||949.8||949.8|500
1629285450000|2021-08-18 11:17:30|950|949.6|949.8|949.6|950|949.6|949.8|949.6|6398
1629285460000|2021-08-18 11:17:40|950|949.8|950|949.6|950.2|949.8|950|949.6|1218
1629285470000|2021-08-18 11:17:50|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1629285550000|2021-08-18 11:19:10||950||950||950||949.8|4488
1629285560000|2021-08-18 11:19:20|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|3997
1629285570000|2021-08-18 11:19:30|||||||||447
1629285600000|2021-08-18 11:20:00|||||||||8
1629285610000|2021-08-18 11:20:10|||||||||26984
1629285640000|2021-08-18 11:20:40|950.2|950|950.2|950|950.2|950.2|950|949.8|9718
1629285650000|2021-08-18 11:20:50|950.4|949.8|950.2|949.8|950.4|950|950.2|949.8|3900
1629285690000|2021-08-18 11:21:30||950||949.8||950||949.8|0
1629285700000|2021-08-18 11:21:40|950.4|950|950.4|950|950.4|950.2|950.4|950|3584
1629285720000|2021-08-18 11:22:00|950.2|950.2|950.4|950|950.4|950.2|950.2|950|1430
1629285730000|2021-08-18 11:22:10|950.2||950.2||950.2||950.2||0
1629285740000|2021-08-18 11:22:20|950|949.8|950|949.6|950|949.8|949.8|949.6|3069
1629285760000|2021-08-18 11:22:40|950.2|949.8|950.2|949.8|950.4|950|950.2|949.8|2877
1629285790000|2021-08-18 11:23:10|950.4|950|950.4|950.2|950.4|950.2|950.4|949.8|30869
1629285800000|2021-08-18 11:23:20|950.6|950.4|951|950.8|951|950.8|950.6|950.2|24292
1629285810000|2021-08-18 11:23:30|951.2||951||951.2||951||5
1629285830000|2021-08-18 11:23:50|||||||||456
1629285840000|2021-08-18 11:24:00|951.2|951|951.2|951|951.2|951|951.2|950.8|550
1629285850000|2021-08-18 11:24:10|||||||||771
1629285860000|2021-08-18 11:24:20|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|2120
1629285870000|2021-08-18 11:24:30|951.6|951|951.4|951.2|951.6|951.2|951.4|951|0
1629285880000|2021-08-18 11:24:40|||||||||5
1629285900000|2021-08-18 11:25:00|||||||||74
1629285920000|2021-08-18 11:25:20|951.2|951|951.2|951|951.4|951.2|951.2|951|12794
1629285940000|2021-08-18 11:25:40|951|950.8|950.8|950.6|951|950.8|950.8|950.6|695
1629285970000|2021-08-18 11:26:10|||||||||585
1629285980000|2021-08-18 11:26:20|||||||||5
1629286020000|2021-08-18 11:27:00|951|950.8|951|950.6|951.2|950.8|950.8|950.6|2390
1629286040000|2021-08-18 11:27:20|951.2|950.8|951|950.8|951.2|951|951|950.6|13487
1629286050000|2021-08-18 11:27:30|951.2|950.6|950.8|950.6|951.2|950.6|950.6|950.4|13943
1629286060000|2021-08-18 11:27:40||950.4||950.4||950.6||950.4|0
1629286100000|2021-08-18 11:28:20|951|950.6|950.6|950.4|951.2|951|950.6|950.4|46223
1629286110000|2021-08-18 11:28:30|950.4|950.2|950.2|950|950.4|950.2|950.2|950|3262
1629286120000|2021-08-18 11:28:40|950.4||950.4||950.4||950.4||1198
1629286130000|2021-08-18 11:28:50|950.2||950.2||950.2||950.2||0
1629286140000|2021-08-18 11:29:00|950.4||950.4||950.4||950.4||1010
1629286160000|2021-08-18 11:29:20|950.2||950.2||950.2||950.2||0
1629286180000|2021-08-18 11:29:40|||||||||1040
1629286200000|2021-08-18 11:30:00|950.4||950.4||950.4||950.4||0
1629286210000|2021-08-18 11:30:10|950.2|949.8|950|949.8|950.4|949.8|950|949.8|6321
1629286230000|2021-08-18 11:30:30|949.8|949.6|950|949.6|950|949.6|949.8|949.6|292
1629286290000|2021-08-18 11:31:30||949.8||949.6||949.8||949.6|0
1629286320000|2021-08-18 11:32:00|950.2|949.8|950.4|950.2|950.4|950.2|950.2|949.6|8226
1629286330000|2021-08-18 11:32:10||950||950.2||950.2||950|1095
1629286340000|2021-08-18 11:32:20|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|309
1629286370000|2021-08-18 11:32:50|||||||||602
1629286410000|2021-08-18 11:33:30|950.8|950.6|951|950.6|951|950.6|950.8|950.6|2949
1629286420000|2021-08-18 11:33:40|950.8||950.8||950.8||950.8||0
1629286440000|2021-08-18 11:34:00|951|950.8|951|950.8|951|950.8|951|950.8|5
1629286450000|2021-08-18 11:34:10|950.8|950.6|951|950.6|951|950.6|950.8|950.6|1578
1629286460000|2021-08-18 11:34:20|950.8|950.4|950.6|950.4|951|950.4|950.6|950.4|12744
1629286470000|2021-08-18 11:34:30|950.8|950.6|950.6|950.2|950.8|950.6|950.6|950.2|3277
1629286480000|2021-08-18 11:34:40|950.4||950.6||950.6||950.4||1637
1629286500000|2021-08-18 11:35:00||950.4||950.4||950.4||950.4|0
1629286530000|2021-08-18 11:35:30|950.8|950.6|951.2|950.8|951.2|950.8|950.8|950.6|2001
1629286540000|2021-08-18 11:35:40|951||951||951||951||100
1629286550000|2021-08-18 11:35:50|951.2|951|951.2|950.8|951.2|951|951.2|950.8|5
1629286590000|2021-08-18 11:36:30||951||950.8||951||950.8|210
1629286600000|2021-08-18 11:36:40|951.4|951|951.6|951.2|951.6|951.2|951.4|951|28662
1629286610000|2021-08-18 11:36:50|951.4||951.6||951.6||951.4||0
1629286630000|2021-08-18 11:37:10|951.4||951.6||951.6||951.4||0
1629286650000|2021-08-18 11:37:30|951.4|951|951.2|951|951.6|951|951|950.8|13598
1629286660000|2021-08-18 11:37:40|951.4|951.2|951.4|951|951.4|951.2|951.4|951|25
1629286670000|2021-08-18 11:37:50|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|495
1629286680000|2021-08-18 11:38:00|951.4||951.4||951.6||951.4||0
1629286710000|2021-08-18 11:38:30|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|1919
1629286720000|2021-08-18 11:38:40|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|1536
1629286730000|2021-08-18 11:38:50|951.4|951|951.4|951|951.6|951|951.2|951|1132
1629286740000|2021-08-18 11:39:00|951.6|951.2|951.4|951|951.6|951.2|951.4|951|0
1629286760000|2021-08-18 11:39:20|951.6|951.2|951.4|951|951.6|951.2|951.4|951|0
1629286770000|2021-08-18 11:39:30|||||||||612
1629286780000|2021-08-18 11:39:40|951.6|951.2|951.6|951.2|951.6|951.4|951.6|951.2|755
1629286790000|2021-08-18 11:39:50|951.4|951|951.4|951|951.4|951|951.4|951|0
1629286800000|2021-08-18 11:40:00|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|0
1629286810000|2021-08-18 11:40:10|951.4|951|951.4|951|951.4|951|951.4|951|0
1629286830000|2021-08-18 11:40:30|951.6|951.2|951.6|951.4|951.6|951.4|951.6|951.2|1913
1629286840000|2021-08-18 11:40:40|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951|173
1629286850000|2021-08-18 11:40:50|951.4|951|951.4|951|951.4|951|951.4|951|0
1629286870000|2021-08-18 11:41:10|||||||||88
1629286880000|2021-08-18 11:41:20||951.2||951||951.2||951|0
1629286890000|2021-08-18 11:41:30||951.2||951.2||951.2||951.2|0
1629286900000|2021-08-18 11:41:40|951.2|951|951.2|950.8|951.2|951|951|950.8|4435
1629286920000|2021-08-18 11:42:00|951|950.6|951|950.6|951|950.6|950.8|950.6|238
1629286930000|2021-08-18 11:42:10|951.2|950.8|950.8|950.6|951.2|950.8|950.8|950.6|2538
1629286960000|2021-08-18 11:42:40|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|404
1629286970000|2021-08-18 11:42:50|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|0
1629286980000|2021-08-18 11:43:00|950.8|950.4|950.6|950.2|950.8|950.4|950.6|950.2|3500
1629286990000|2021-08-18 11:43:10|950.8|950.4|950.8|950.6|950.8|950.6|950.6|950.4|742
1629287000000|2021-08-18 11:43:20|951|950.8|951|950.6|951|950.8|951|950.6|5629
1629287020000|2021-08-18 11:43:40||950.8||950.6||950.8||950.6|500
1629287060000|2021-08-18 11:44:20||950.8||950.6||950.8||950.6|0
1629287080000|2021-08-18 11:44:40||950.8||950.8||950.8||950.6|8500
1629287090000|2021-08-18 11:44:50|951.2|951|951.6|951.2|951.6|951.2|951.2|950.8|3948
1629287100000|2021-08-18 11:45:00|951.4|951|951.4|951|951.4|951|951.2|951|1297
1629287110000|2021-08-18 11:45:10||951.2||951.2||951.2||951.2|0
1629287120000|2021-08-18 11:45:20|951.6||951.6||951.6||951.6||0
1629287140000|2021-08-18 11:45:40|||||||||10000
1629287150000|2021-08-18 11:45:50||951.4||951.4||951.4||951.4|20067
1629287160000|2021-08-18 11:46:00|951.8|951.6|952|951.8|952|951.8|951.8|951.6|15732
1629287170000|2021-08-18 11:46:10|||||||||377
1629287190000|2021-08-18 11:46:30|951.8|951.6|952|951.8|952|951.8|951.8|951.6|2014
1629287200000|2021-08-18 11:46:40|||||||||1759
1629287210000|2021-08-18 11:46:50|||||||||2807
1629287240000|2021-08-18 11:47:20|||||||||15
1629287250000|2021-08-18 11:47:30|951.8|951.6|952|951.6|952|951.6|951.8|951.6|1818
1629287280000|2021-08-18 11:48:00||951.8||951.6||951.8||951.6|150
1629287340000|2021-08-18 11:49:00|951.8|951.4|951.6|951.2|952|951.4|951.4|951.2|7462
1629287350000|2021-08-18 11:49:10|951.8|951.4|952|951.6|952|951.6|951.8|951.2|3232
1629287360000|2021-08-18 11:49:20||951.8||951.8||951.8||951.6|0
1629287370000|2021-08-18 11:49:30|951.8|951.6|951.8|951.6|951.8|951.8|951.8|951.6|2266
1629287380000|2021-08-18 11:49:40|952||951.8||952||951.8||0
1629287390000|2021-08-18 11:49:50|952|951.4|951.8|951.4|952|951.6|951.6|951.4|8489
1629287400000|2021-08-18 11:50:00|952|951.6|952|951.8|952|951.8|952|951.6|1458
1629287410000|2021-08-18 11:50:10|952.2|952|952|951.6|952.2|952|951.8|951.6|5517
1629287420000|2021-08-18 11:50:20|951.8||951.8||951.8||951.8||1562
1629287440000|2021-08-18 11:50:40|||||||||1500
1629287460000|2021-08-18 11:51:00|951.6|951.4|951.6|951.4|951.8|951.4|951.6|951.4|10
1629287490000|2021-08-18 11:51:30|951.8|951.6|951.8|951.4|951.8|951.6|951.6|951.4|2434
1629287540000|2021-08-18 11:52:20|951.6|951.6|951.8|951.4|952|951.8|951.6|951.4|10698
1629287570000|2021-08-18 11:52:50|951.6||951.8||951.8||951.6||613
1629287600000|2021-08-18 11:53:20|||||||||63
1629287610000|2021-08-18 11:53:30|951.6|951.2|951.4|951.2|951.8|951.2|951.4|951.2|3399
1629287650000|2021-08-18 11:54:10|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|292
1629287660000|2021-08-18 11:54:20|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|4091
1629287670000|2021-08-18 11:54:30|951.4|951|951.2|951|951.6|951.2|951.2|951|13449
1629287680000|2021-08-18 11:54:40|951|950.8|951|950.6|951|950.8|950.8|950.6|5800
1629287690000|2021-08-18 11:54:50|950.8||950.8||950.8||950.8||62
1629287710000|2021-08-18 11:55:10|951|950.8|950.8|950.4|951|950.8|950.8|950.4|5982
1629287720000|2021-08-18 11:55:20|951|950.6|951|950.6|951|950.6|951|950.6|1158
1629287740000|2021-08-18 11:55:40|951.2|950.8|951|950.6|951.2|951|951|950.6|11110
1629287750000|2021-08-18 11:55:50||950.8||950.6||950.8||950.6|62
1629287760000|2021-08-18 11:56:00|951.2|950.8|951.2|951|951.2|951|951.2|950.8|239
1629287770000|2021-08-18 11:56:10|||||||||1885
1629287780000|2021-08-18 11:56:20|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951|182
1629287790000|2021-08-18 11:56:30||951||951||951||951|2770
1629287800000|2021-08-18 11:56:40||951.2||951||951.2||951|0
1629287810000|2021-08-18 11:56:50|||||||||74
1629287860000|2021-08-18 11:57:40|951.2|950.8|951|950.6|951.4|950.8|951|950.6|7429
1629287870000|2021-08-18 11:57:50|950.8|950.4|951|950.6|951|950.6|950.6|950.4|2257
1629287890000|2021-08-18 11:58:10|950.8|950.8|951|950.6|951|950.8|950.8|950.6|354
1629287900000|2021-08-18 11:58:20|951.2|950.8|951.2|950.8|951.2|951|951.2|950.8|4846
1629287910000|2021-08-18 11:58:30|951.4|951|951.4|951|951.4|951.2|951.2|950.8|9031
1629287920000|2021-08-18 11:58:40|951.2|950.8|951.2|950.8|951.2|950.8|951|950.8|1216
1629287930000|2021-08-18 11:58:50|951||951||951||951||0
1629287940000|2021-08-18 11:59:00|951.2|951|951.4|951|951.4|951|951.2|951|6000
1629287970000|2021-08-18 11:59:30|||||||||616
1629287980000|2021-08-18 11:59:40|951.2|950.8|951.2|950.8|951.4|950.8|951|950.8|3024
1629288020000|2021-08-18 12:00:20||951||951||951||950.8|0
1629288030000|2021-08-18 12:00:30|951.4|951.2|951.4|951|951.4|951.2|951.4|951|215
1629288040000|2021-08-18 12:00:40|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|3940
1629288060000|2021-08-18 12:01:00|951.6||951.8||951.8||951.6||511
1629288070000|2021-08-18 12:01:10|951.6|951.6|951.6|951.2|951.6|951.6|951.4|951.2|9793
1629288080000|2021-08-18 12:01:20|951.4|951|951.4|951|951.4|951.2|951.2|951|4820
1629288090000|2021-08-18 12:01:30||951.2||951.2||951.2||951.2|0
1629288100000|2021-08-18 12:01:40|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.2|984
1629288110000|2021-08-18 12:01:50|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|784
1629288140000|2021-08-18 12:02:20|952|951.6|951.8|951.6|952|951.6|951.8|951.6|0
1629288150000|2021-08-18 12:02:30|951.6|951.4|951.6|951.4|951.6|951.6|951.6|951.4|2980
1629288170000|2021-08-18 12:02:50|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|5153
1629288180000|2021-08-18 12:03:00|951.2|951|951.2|951|951.2|951|951.2|951|1434
1629288190000|2021-08-18 12:03:10|||||||||53
1629288200000|2021-08-18 12:03:20|951|950.8|951.2|950.8|951.2|951|951|950.8|2184
1629288250000|2021-08-18 12:04:10||951||950.8||951||950.8|0
1629288290000|2021-08-18 12:04:50||951||950.8||951||950.8|0
1629288320000|2021-08-18 12:05:20|951|950.6|950.8|950.4|951|950.6|950.8|950.4|4942
1629288330000|2021-08-18 12:05:30|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|228
1629288340000|2021-08-18 12:05:40|950.4|950|950.6|950.2|950.6|950.2|950.4|950|0
1629288350000|2021-08-18 12:05:50|950.4|950|950.4|950|950.4|950|950.4|950|0
1629288370000|2021-08-18 12:06:10|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|852
1629288380000|2021-08-18 12:06:20|950.4|950|950.6|950.2|950.6|950.2|950.4|950|1121
1629288390000|2021-08-18 12:06:30|950.4|950|950.4|950|950.4|950|950.4|950|0
1629288400000|2021-08-18 12:06:40||950.2||950.2||950.2||950|3200
1629288410000|2021-08-18 12:06:50||950||950||950||950|13
1629288420000|2021-08-18 12:07:00||950.2||950.2||950.2||950.2|0
1629288430000|2021-08-18 12:07:10|950.6|950|950.4|950|950.6|950|950.2|950|6817
1629288440000|2021-08-18 12:07:20||950.2||950||950.2||950|0
1629288450000|2021-08-18 12:07:30|||||||||50
1629288460000|2021-08-18 12:07:40|950.2|949.8|950.2|949.8|950.4|949.8|950|949.8|6129
1629288500000|2021-08-18 12:08:20||950||949.8||950||949.8|0
1629288540000|2021-08-18 12:09:00||950||950||950||950|0
1629288550000|2021-08-18 12:09:10|950|949.8|950.2|949.8|950.2|949.8|950|949.8|75
1629288570000|2021-08-18 12:09:30|950|949.6|950|949.6|950.2|949.6|949.8|949.6|4594
1629288580000|2021-08-18 12:09:40|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|20
1629288600000|2021-08-18 12:10:00||949.6||949.4||949.6||949.4|1121
1629288610000|2021-08-18 12:10:10|949.6||949.6||949.6||949.6||0
1629288620000|2021-08-18 12:10:20|949.4|949.2|949.4|949.2|949.6|949.2|949.4|949|192
1629288630000|2021-08-18 12:10:30|949.6|949|949.6|949.2|949.6|949.4|949.6|949|2077
1629288670000|2021-08-18 12:11:10|949.4|949|949.2|949|949.6|949|949.2|949|2294
1629288680000|2021-08-18 12:11:20|949|948.8|949.2|949|949.2|949|949|948.8|2056
1629288690000|2021-08-18 12:11:30|949.4|949.2|949.4|949|949.4|949.2|949.4|949|1815
1629288710000|2021-08-18 12:11:50|949.2|948.8|949.2|948.8|949.4|948.8|949|948.8|5374
1629288720000|2021-08-18 12:12:00|949.4|949|949.4|949|949.4|949|949.4|949|790
1629288730000|2021-08-18 12:12:10|949.2|948.8|949.4|949|949.4|949|949.2|948.8|119
1629288770000|2021-08-18 12:12:50|949.2|948.8|949.2|948.8|949.4|948.8|949|948.8|4895
1629288860000|2021-08-18 12:14:20||949||948.8||949||948.8|2401
1629288870000|2021-08-18 12:14:30|949|948.6|948.8|948.4|949.2|948.6|948.6|948.4|4028
1629288890000|2021-08-18 12:14:50|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1629288900000|2021-08-18 12:15:00|948.8|948.4|948.8|948.4|948.8|948.6|948.8|948.4|1467
1629288910000|2021-08-18 12:15:10|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|80
1629288920000|2021-08-18 12:15:20|948.8|948.4|948.6|948.2|948.8|948.4|948.6|948.2|0
1629288930000|2021-08-18 12:15:30||948.4||948.2||948.4||948.2|0
1629289000000|2021-08-18 12:16:40|948.4|948.4|948.8|948.4|948.8|948.6|948.4|948.2|12427
1629289010000|2021-08-18 12:16:50|948.6|948.2|948.6|948.2|948.8|948.4|948.4|948.2|874
1629289070000|2021-08-18 12:17:50||948.4||948.2||948.4||948.2|1111
1629289080000|2021-08-18 12:18:00||948.4||948.4||948.4||948.4|0
1629289100000|2021-08-18 12:18:20|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|3207
1629289110000|2021-08-18 12:18:30|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|3776
1629289160000|2021-08-18 12:19:20|948.8|948.4|949|948.8|949|948.8|948.8|948.2|12878
1629289170000|2021-08-18 12:19:30|948.8|948.6|949|948.6|949|948.8|948.8|948.6|1615
1629289180000|2021-08-18 12:19:40|948.8||948.8||948.8||948.8||498
1629289190000|2021-08-18 12:19:50|949||949||949||949||0
1629289200000|2021-08-18 12:20:00|948.8|948.8|949|948.8|949|948.8|948.8|948.8|7266
1629289240000|2021-08-18 12:20:40|948.8|948.6|949|948.6|949|948.8|948.8|948.6|5852
1629289260000|2021-08-18 12:21:00|948.8|948.4|948.6|948.4|949|948.4|948.6|948.4|1873
1629289270000|2021-08-18 12:21:10|948.4|948.2|948.6|948.2|948.6|948.4|948.4|948.2|4716
1629289290000|2021-08-18 12:21:30|948.4||948.4||948.4||948.4||7522
1629289300000|2021-08-18 12:21:40||948||948||948||948|1713
1629289310000|2021-08-18 12:21:50|948.6|948.2|948.8|948.4|948.8|948.6|948.6|948.2|1120
1629289330000|2021-08-18 12:22:10|948.6||948.8||948.8||948.6||0
1629289340000|2021-08-18 12:22:20|948.6||948.6||948.6||948.6||0
1629289350000|2021-08-18 12:22:30|948.8||948.8||948.8||948.8||0
1629289360000|2021-08-18 12:22:40||948.6||948.6||948.6||948.6|0
1629289370000|2021-08-18 12:22:50|948.6|948.4|948.8|948.4|948.8|948.4|948.4|948.2|29500
1629289390000|2021-08-18 12:23:10||948.6||948.4||948.6||948.4|2430
1629289410000|2021-08-18 12:23:30|948.6|948.6|948.8|948.4|948.8|948.6|948.6|948.4|279
1629289430000|2021-08-18 12:23:50|948.6||948.6||948.6||948.6||0
1629289440000|2021-08-18 12:24:00|||||||||1593
1629289450000|2021-08-18 12:24:10|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|3121
1629289470000|2021-08-18 12:24:30|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|6237
1629289500000|2021-08-18 12:25:00|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|4810
1629289510000|2021-08-18 12:25:10|949|948.8|949|948.8|949|948.8|949|948.6|3027
1629289520000|2021-08-18 12:25:20||948.6||948.6||948.6||948.6|0
1629289550000|2021-08-18 12:25:50|948.8|948.4|948.6|948.2|949|948.4|948.6|948.2|9576
1629289560000|2021-08-18 12:26:00|948.4||948.4||948.6||948.4||119
1629289570000|2021-08-18 12:26:10|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|1732
1629289580000|2021-08-18 12:26:20||948.4||948.2||948.4||948.2|0
1629289600000|2021-08-18 12:26:40|948.4||948.4||948.4||948.4||0
1629289610000|2021-08-18 12:26:50|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|202
1629289660000|2021-08-18 12:27:40|948.4||948.4||948.4||948.4||0
1629289670000|2021-08-18 12:27:50|948.6||948.6||948.6||948.6||2021
1629289680000|2021-08-18 12:28:00||948.4||948.4||948.4||948.4|0
1629289690000|2021-08-18 12:28:10|948.8|948.6|949|948.6|949|948.6|948.8|948.6|5294
1629289710000|2021-08-18 12:28:30|948.8||948.8||948.8||948.8||73
1629289740000|2021-08-18 12:29:00|949|948.8|949|948.8|949|948.8|949|948.8|2
1629289770000|2021-08-18 12:29:30|949.2|949|949.4|949|949.4|949.2|949.2|949|832
1629289780000|2021-08-18 12:29:40|949.2||949.2||949.2||949.2||0
1629289790000|2021-08-18 12:29:50|949.4|949.2|949.4|949|949.4|949.2|949.4|949|1270
1629289800000|2021-08-18 12:30:00|949.2||949.2||949.2||949.2||0
1629289810000|2021-08-18 12:30:10|949.4|949.2|949.2|949|949.4|949.2|949.2|949|1313
1629289820000|2021-08-18 12:30:20|||||||||2642
1629289850000|2021-08-18 12:30:50|949.4|949.2|949.2|949|949.4|949.2|949.2|949|2510
1629289870000|2021-08-18 12:31:10|||||||||1498
1629289880000|2021-08-18 12:31:20|949.4|949.2|949.4|949|949.4|949.2|949.4|949|2080
1629289890000|2021-08-18 12:31:30|949.2|949.2|949.4|949|949.4|949.2|949.2|949|3
1629289900000|2021-08-18 12:31:40|949.2||949.2||949.2||949.2||0
1629289920000|2021-08-18 12:32:00|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|0
1629289970000|2021-08-18 12:32:50|||||||||735
1629289980000|2021-08-18 12:33:00|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|4190
1629290010000|2021-08-18 12:33:30|||||||||819
1629290020000|2021-08-18 12:33:40|||||||||121
1629290050000|2021-08-18 12:34:10|949.8|949.6|949.8|949.4|949.8|949.6|949.6|949.4|1754
1629290060000|2021-08-18 12:34:20|950|949.6|950|949.8|950|949.8|950|949.6|4729
1629290070000|2021-08-18 12:34:30|950.2|950|950.2|950|950.2|950|950.2|950|703
1629290080000|2021-08-18 12:34:40|950.4|950.2|950.2|949.8|950.4|950.2|950|949.8|7637
1629290100000|2021-08-18 12:35:00|950|950|950.2|950|950.2|950|950|949.8|2431
1629290120000|2021-08-18 12:35:20|950.4|950.2|950.4|950|950.4|950.2|950.4|950|1498
1629290130000|2021-08-18 12:35:30|950.2|950.2|950.4|950|950.4|950.2|950.2|950|1646
1629290140000|2021-08-18 12:35:40||950.2||950.2||950.2||950.2|0
1629290160000|2021-08-18 12:36:00|950.2|950|950.2|950|950.4|950|950.2|950|3020
1629290180000|2021-08-18 12:36:20|950.4|950.2|950.4|950|950.4|950.2|950.4|950|5170
1629290190000|2021-08-18 12:36:30|950.2||950.2||950.2||950.2||0
1629290200000|2021-08-18 12:36:40|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|548
1629290210000|2021-08-18 12:36:50|950.2|950|950.4|950|950.4|950|950.2|950|1268
1629290220000|2021-08-18 12:37:00||950.2||950.2||950.2||950.2|0
1629290230000|2021-08-18 12:37:10|950.6|950.4|950.8|950.4|951|950.6|950.6|950.4|7046
1629290240000|2021-08-18 12:37:20|950.6|950.6|950.8|950.6|950.8|950.6|950.6|950.6|0
1629290260000|2021-08-18 12:37:40|951|950.8|950.8|950.6|951|950.8|950.8|950.6|3972
1629290280000|2021-08-18 12:38:00|950.6|950.4|950.6|950.4|950.6|950.4|950.4|950.2|8650
1629290290000|2021-08-18 12:38:10|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|2680
1629290300000|2021-08-18 12:38:20|||||||||1455
1629290310000|2021-08-18 12:38:30|950.2|950|950.2|950|950.4|950|950.2|950|4168
1629290320000|2021-08-18 12:38:40|950|949.8|950|949.6|950.2|949.8|949.8|949.6|1710
1629290330000|2021-08-18 12:38:50|949.8||949.8||949.8||949.8||0
1629290340000|2021-08-18 12:39:00|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|3114
1629290370000|2021-08-18 12:39:30|||||||||761
1629290400000|2021-08-18 12:40:00||949.6||949.6||949.6||949.4|0
1629290420000|2021-08-18 12:40:20|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|1642
1629290450000|2021-08-18 12:40:50||949.6||949.6||949.6||949.6|0
1629290460000|2021-08-18 12:41:00||949.4||949.4||949.4||949.4|0
1629290470000|2021-08-18 12:41:10||949.6||949.4||949.6||949.4|0
1629290490000|2021-08-18 12:41:30|949.6||949.6||949.6||949.6||0
1629290510000|2021-08-18 12:41:50|949.8||949.6||949.8||949.6||412
1629290520000|2021-08-18 12:42:00|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|1331
1629290530000|2021-08-18 12:42:10|950|949.8|950|949.8|950|949.8|950|949.8|2481
1629290550000|2021-08-18 12:42:30|||||||||397
1629290590000|2021-08-18 12:43:10|||||||||2345
1629290610000|2021-08-18 12:43:30|950.2|950|950.2|950|950.4|950|950|949.8|3931
1629290620000|2021-08-18 12:43:40|950.4|950.2|950.4|950|950.4|950.2|950.4|950|846
1629290640000|2021-08-18 12:44:00|950.2||950.2||950.2||950.2||0
1629290650000|2021-08-18 12:44:10|950.4|949.8|950|949.8|950.4|949.8|950|949.8|4101
1629290700000|2021-08-18 12:45:00|||||||||450
1629290710000|2021-08-18 12:45:10|949.8|949.6|950|949.6|950|949.6|949.8|949.6|1095
1629290720000|2021-08-18 12:45:20|949.8|949.8|950|949.6|950|949.8|949.8|949.6|87
1629290760000|2021-08-18 12:46:00|||||||||200
1629290770000|2021-08-18 12:46:10||949.8||949.8||949.8||949.8|775
1629290780000|2021-08-18 12:46:20|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|3021
1629290790000|2021-08-18 12:46:30|949.6|949.4|949.6|949.2|949.6|949.4|949.4|949.2|7507
1629290820000|2021-08-18 12:47:00||949.4||949.2||949.4||949.2|0
1629290840000|2021-08-18 12:47:20|949.4|949|949.4|949|949.4|949.2|949.4|949|1201
1629290850000|2021-08-18 12:47:30|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949|1833
1629290920000|2021-08-18 12:48:40|949.4|949|949.4|949|949.4|949|949.2|949|1402
1629290960000|2021-08-18 12:49:20|949.2|948.8|949.2|948.8|949.2|949|949|948.8|7199
1629291000000|2021-08-18 12:50:00|949|948.6|948.8|948.6|949|948.6|948.8|948.6|1265
1629291030000|2021-08-18 12:50:30|949|948.8|949|948.8|949|948.8|949|948.8|7197
1629291040000|2021-08-18 12:50:40|949.2|949|949.4|949|949.4|949.2|949.2|949|2921
1629291060000|2021-08-18 12:51:00|949.2||949.2||949.2||949.2||0
1629291070000|2021-08-18 12:51:10|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949|2054
1629291100000|2021-08-18 12:51:40|949.4|949|949.4|949|949.4|949|949.2|949|2496
1629291110000|2021-08-18 12:51:50|949.2||949.4||949.4||949.2||0
1629291120000|2021-08-18 12:52:00||949.2||949||949.2||949|541
1629291140000|2021-08-18 12:52:20||949.2||949.2||949.2||949.2|535
1629291150000|2021-08-18 12:52:30|949.2|949|949.4|949|949.4|949.2|949.2|949|4243
1629291160000|2021-08-18 12:52:40|949.2||949.2||949.4||949.2||0
1629291170000|2021-08-18 12:52:50|949.4|949.2|949.4|949|949.4|949.2|949.4|949|796
1629291200000|2021-08-18 12:53:20|949.2||949.2||949.2||949.2||0
1629291220000|2021-08-18 12:53:40|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949|3695
1629291230000|2021-08-18 12:53:50|949.4||949.4||949.4||949.4||1121
1629291240000|2021-08-18 12:54:00|||||||||506
1629291250000|2021-08-18 12:54:10|949.6||949.6||949.6||949.6||1000
1629291290000|2021-08-18 12:54:50|949.4||949.4||949.4||949.4||0
1629291300000|2021-08-18 12:55:00|949.6|949.4|949.6|949.4|949.6|949.4|949.4|949.2|3352
1629291310000|2021-08-18 12:55:10|949.4|949.2|949.4|949.2|949.6|949.2|949.4|949.2|2046
1629291340000|2021-08-18 12:55:40|949.6|949.4|949.4|949.2|949.8|949.4|949.2|949|9257
1629291350000|2021-08-18 12:55:50|||||||||162
1629291370000|2021-08-18 12:56:10|949.2|949|949.2|949|949.2|949|949.2|949|1887
1629291380000|2021-08-18 12:56:20|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|0
1629291400000|2021-08-18 12:56:40|949.2|949|949.2|949|949.2|949|949.2|949|11
1629291410000|2021-08-18 12:56:50|||||||||950
1629291420000|2021-08-18 12:57:00|949|948.8|949.2|948.8|949.2|948.8|949|948.8|148
1629291480000|2021-08-18 12:58:00|949.4|949|949.4|949.2|949.4|949.2|949.4|949|3055
1629291490000|2021-08-18 12:58:10|949.2|949|949.4|949|949.4|949|949.2|949|116
1629291530000|2021-08-18 12:58:50|949.2|948.8|949|948.8|949.4|948.8|949|948.8|1709
1629291540000|2021-08-18 12:59:00|948.8|948.6|949|948.6|949|948.6|948.8|948.6|1009
1629291560000|2021-08-18 12:59:20|948.8||948.8||948.8||948.8||146
1629291570000|2021-08-18 12:59:30|||||||||400
1629291610000|2021-08-18 13:00:10|949|948.8|949|948.6|949|948.8|949|948.6|3298
1629291640000|2021-08-18 13:00:40|948.8|948.4|949|948.6|949|948.6|948.8|948.4|5216
1629291650000|2021-08-18 13:00:50||948.8||948.8||948.8||948.8|0
1629291660000|2021-08-18 13:01:00|949.2|949|949|948.8|949.2|949|949|948.8|1289
1629291670000|2021-08-18 13:01:10|949.2|949|949.2|948.8|949.2|949|949.2|948.8|2923
1629291680000|2021-08-18 13:01:20|949|948.6|949|948.6|949|948.6|949|948.6|130
1629291690000|2021-08-18 13:01:30||948.8||948.6||948.8||948.6|580
1629291700000|2021-08-18 13:01:40||948.8||948.6||948.8||948.6|2031
1629291710000|2021-08-18 13:01:50|948.8|948.8|949|948.6|949|948.8|948.8|948.6|7
1629291720000|2021-08-18 13:02:00||948.8||948.8||948.8||948.8|562
1629291730000|2021-08-18 13:02:10|948.8|948.6|948.6|948.4|948.8|948.6|948.6|948.4|1634
1629291740000|2021-08-18 13:02:20||948.2||948.2||948.4||948.2|172
1629291750000|2021-08-18 13:02:30||948.4||948.4||948.4||948.4|56
1629291760000|2021-08-18 13:02:40|948.8|948.6|949|948.6|949|948.6|948.8|948.6|1788
1629291780000|2021-08-18 13:03:00||948.8||948.8||948.8||948.8|0
1629291800000|2021-08-18 13:03:20|||||||||93
1629291810000|2021-08-18 13:03:30|948.8|948.6|948.8|948.4|949|948.6|948.8|948.4|2371
1629291830000|2021-08-18 13:03:50||948.6||948.6||948.6||948.6|0
1629291840000|2021-08-18 13:04:00|949|948.8|949|948.6|949|948.8|949|948.6|3842
1629291880000|2021-08-18 13:04:40|949.2|948.8|949.2|949|949.2|949|949.2|948.6|8549
1629291890000|2021-08-18 13:04:50|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|1232
1629291900000|2021-08-18 13:05:00|949.6|949|949.6|949.2|949.6|949.4|949.6|949|3416
1629291910000|2021-08-18 13:05:10||949.4||949.4||949.4||949.4|100
1629291920000|2021-08-18 13:05:20|949.4|949.2|949.8|949.4|949.8|949.4|949.4|949.2|4086
1629291930000|2021-08-18 13:05:30||949.6||949.4||949.6||949.4|15654
1629291940000|2021-08-18 13:05:40|949.6|949.6|949.6|949.4|949.8|949.6|949.6|949.4|2470
1629291950000|2021-08-18 13:05:50|||||||||53
1629291970000|2021-08-18 13:06:10|||||||||828
1629291990000|2021-08-18 13:06:30|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|3386
1629292000000|2021-08-18 13:06:40|949.2|949|949.2|949|949.2|949|949.2|949|306
1629292010000|2021-08-18 13:06:50|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|3696
1629292030000|2021-08-18 13:07:10|949.4||949.4||949.4||949.4||0
1629292080000|2021-08-18 13:08:00|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.2|750
1629292090000|2021-08-18 13:08:10|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|1214
1629292100000|2021-08-18 13:08:20|949.6||949.6||949.6||949.6||0
1629292110000|2021-08-18 13:08:30|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|1281
1629292120000|2021-08-18 13:08:40|949.6||949.6||949.6||949.6||0
1629292130000|2021-08-18 13:08:50|949.8|949.6|950|949.6|950|949.8|949.8|949.6|6551
1629292140000|2021-08-18 13:09:00|949.8||949.8||949.8||949.8||0
1629292170000|2021-08-18 13:09:30|||||||||38
1629292180000|2021-08-18 13:09:40|950||950||950||950||461
1629292190000|2021-08-18 13:09:50|950.2|949.8|950.2|949.8|950.2|949.8|950|949.8|6603
1629292200000|2021-08-18 13:10:00|950.4|950|950.4|950|950.4|950|950.4|950|0
1629292210000|2021-08-18 13:10:10|950.2||950.2||950.2||950.2||0
1629292230000|2021-08-18 13:10:30|950|949.8|950.2|949.8|950.2|949.8|950|949.8|8224
1629292240000|2021-08-18 13:10:40|950||950||950||950||0
1629292270000|2021-08-18 13:11:10|950.2|950|950.4|950|950.4|950|950.2|950|9348
1629292310000|2021-08-18 13:11:50|950.6|950.2|950.6|950.2|950.6|950.4|950.4|950.2|4488
1629292320000|2021-08-18 13:12:00|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950.2|6723
1629292360000|2021-08-18 13:12:40|950.4|950.4|950.4|950.2|950.6|950.4|950.4|950.2|1300
1629292370000|2021-08-18 13:12:50|950.2|950|950.2|950|950.4|950|950.2|950|3690
1629292380000|2021-08-18 13:13:00|950|949.8|950.2|950|950.2|950|950|949.8|14872
1629292390000|2021-08-18 13:13:10||949.8||949.8||950||949.8|0
1629292400000|2021-08-18 13:13:20|950|950|950.2|949.8|950.2|950|950|949.8|2418
1629292420000|2021-08-18 13:13:40|950||950||950||950||0
1629292460000|2021-08-18 13:14:20|949.8|949.6|949.8|949.4|949.8|949.6|949.6|949.4|8422
1629292470000|2021-08-18 13:14:30|949.6||949.6||949.6||949.6||0
1629292480000|2021-08-18 13:14:40|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|4437
1629292490000|2021-08-18 13:14:50|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|3550
1629292500000|2021-08-18 13:15:00|949.6||949.6||949.6||949.6||0
1629292530000|2021-08-18 13:15:30|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|3609
1629292540000|2021-08-18 13:15:40|949.4|949|949|948.8|949.6|949|949|948.8|3610
1629292570000|2021-08-18 13:16:10|||||||||500
1629292600000|2021-08-18 13:16:40|949.2|949|949.2|949|949.2|949|949.2|949|6869
1629292610000|2021-08-18 13:16:50||948.8||948.8||948.8||948.8|0
1629292620000|2021-08-18 13:17:00|949|948.6|948.8|948.6|949|948.6|948.8|948.6|5943
1629292650000|2021-08-18 13:17:30|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|4525
1629292760000|2021-08-18 13:19:20||948.4||948.2||948.4||948.2|71
1629292790000|2021-08-18 13:19:50|948.8|948.4|948.8|948.4|948.8|948.6|948.6|948.4|9413
1629292800000|2021-08-18 13:20:00|949|948.6|949|948.6|949|948.8|949|948.4|4967
1629292810000|2021-08-18 13:20:10|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|0
1629292820000|2021-08-18 13:20:20|948.6|948.4|948.6|948.4|948.8|948.4|948.6|948.4|2936
1629292830000|2021-08-18 13:20:30|948.8||948.8||948.8||948.8||945
1629292840000|2021-08-18 13:20:40|949|948.6|949|948.6|949|948.6|949|948.6|75
1629292870000|2021-08-18 13:21:10|949.2|948.8|949.4|949|949.4|949.2|949.2|948.6|6829
1629292880000|2021-08-18 13:21:20|949.2|948.8|949.2|949|949.2|949|949|948.8|3718
1629292890000|2021-08-18 13:21:30|949.4||949.2||949.4||949.2||1707
1629292930000|2021-08-18 13:22:10|949|948.8|949|948.6|949|948.8|949|948.6|4406
1629292940000|2021-08-18 13:22:20||948.8||948.6||948.8||948.6|0
1629292970000|2021-08-18 13:22:50|948.8|948.4|948.6|948.4|949|948.4|948.6|948.4|3403
1629292980000|2021-08-18 13:23:00||948.2||948.4||948.4||948.2|0
1629292990000|2021-08-18 13:23:10|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|2279
1629293010000|2021-08-18 13:23:30|948.4||948.6||948.6||948.4||861
1629293040000|2021-08-18 13:24:00|948.4|948|948.4|948|948.6|948|948.2|948|3039
1629293050000|2021-08-18 13:24:10|948.2|948.2|948.6|948.2|948.6|948.2|948.2|948.2|1086
1629293070000|2021-08-18 13:24:30|948.4|948|948.4|948|948.4|948|948.4|948|0
1629293090000|2021-08-18 13:24:50||948.2||948.2||948.2||948.2|709
1629293100000|2021-08-18 13:25:00|948.6|948.4|948.8|948.6|948.8|948.6|948.6|948.4|5805
1629293110000|2021-08-18 13:25:10|||||||||175
1629293120000|2021-08-18 13:25:20|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|2998
1629293130000|2021-08-18 13:25:30|948.4|948.4|948.6|948.2|948.8|948.4|948.4|948.2|2624
1629293160000|2021-08-18 13:26:00|948.4||948.6||948.6||948.4||0
1629293200000|2021-08-18 13:26:40||948.4||948.2||948.4||948.2|100
1629293210000|2021-08-18 13:26:50|948.4|948|948.4|948.2|948.4|948.2|948.2|948|2282
1629293230000|2021-08-18 13:27:10|948.2|948|948|947.6|948.2|948|947.8|947.6|8912
1629293260000|2021-08-18 13:27:40|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.4|1200
1629293270000|2021-08-18 13:27:50||947.6||947.4||947.6||947.4|1121
1629293280000|2021-08-18 13:28:00|947.6||947.8||947.8||947.6||1422
1629293290000|2021-08-18 13:28:10|947.6|947.6|947.8|947.4|947.8|947.6|947.6|947.4|265
1629293310000|2021-08-18 13:28:30|947.6|947.2|947.6|947.2|947.6|947.4|947.4|947.2|3602
1629293320000|2021-08-18 13:28:40|||||||||100
1629293350000|2021-08-18 13:29:10|947.4|947.4|947.6|947.2|947.6|947.4|947.4|947.2|132
1629293360000|2021-08-18 13:29:20|947.8|947.4|948|947.8|948|947.8|947.8|947.4|5719
1629293370000|2021-08-18 13:29:30|948.2|948|948|947.8|948.4|948|948|947.8|5478
1629293390000|2021-08-18 13:29:50|948.2||948.2||948.2||948||1058
1629293400000|2021-08-18 13:30:00|948|947.6|947.6|947.2|948.2|947.8|947.4|947.2|14284
1629293410000|2021-08-18 13:30:10|947.8|947.4|948|947.6|948|947.8|947.8|947.2|18216
1629293420000|2021-08-18 13:30:20|947.8|947.4|947.2|946.8|948|947.4|947.2|946.8|17202
1629293430000|2021-08-18 13:30:30|947.4|947|947.2|947|947.6|947.2|947.2|947|2558
1629293440000|2021-08-18 13:30:40|947|946.8|947|946.6|947.2|946.8|946.6|946.2|30266
1629293450000|2021-08-18 13:30:50|947.2|946.8|947|946.6|947.2|947|947|946.6|3267
1629293460000|2021-08-18 13:31:00|947.2|946.8|947.6|947.4|947.6|947.4|947.2|946.8|6066
1629293470000|2021-08-18 13:31:10|947.8|947.6|948.6|948.4|948.8|948.4|947.8|947.6|8907
1629293480000|2021-08-18 13:31:20|948.4|948.2|948.4|948|948.4|948.2|948.2|947.8|6199
1629293490000|2021-08-18 13:31:30|948.6|948.2|948.8|948.6|948.8|948.6|948.4|948.2|6131
1629293500000|2021-08-18 13:31:40|948.6|948.4|948.6|948.2|948.6|948.4|948.4|948.2|2140
1629293510000|2021-08-18 13:31:50|948.4|948.4|948.4|948.2|948.6|948.4|948.4|948|201
1629293520000|2021-08-18 13:32:00|948.2|948|947.4|947.2|948.2|948|947.4|947.2|16083
1629293530000|2021-08-18 13:32:10|947.6|947.4|947.8|947.4|948.6|948.2|947.6|947.4|7160
1629293540000|2021-08-18 13:32:20|948|947.6|947.6|947.2|948|947.6|947.6|947.2|246
1629293550000|2021-08-18 13:32:30|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.2|100
1629293560000|2021-08-18 13:32:40|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|0
1629293570000|2021-08-18 13:32:50|947.4|947|947.2|947|947.6|947|947.2|946.8|10309
1629293580000|2021-08-18 13:33:00|947.4|947.2|948|947.6|948|947.6|947.4|947|3947
1629293590000|2021-08-18 13:33:10|948.2|947.8|948.4|948|948.4|948.2|948|947.6|6363
1629293600000|2021-08-18 13:33:20||948.2||948||948.2||948|0
1629293610000|2021-08-18 13:33:30|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948.2|1
1629293620000|2021-08-18 13:33:40|948.8|948.4|948.6|948.4|948.8|948.6|948.6|948.2|1625
1629293630000|2021-08-18 13:33:50|948.8|948.2|948.4|948|948.8|948.4|948.4|948|1232
1629293640000|2021-08-18 13:34:00|948.2|947.8|948.4|948|948.4|948|948.2|947.8|16
1629293650000|2021-08-18 13:34:10|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948|0
1629293660000|2021-08-18 13:34:20|948.4|948|948.4|948|948.6|948.2|948.4|948|0
1629293680000|2021-08-18 13:34:40|948.6|948.2|948.4|948.2|948.8|948.6|948.4|948.2|5770
1629293690000|2021-08-18 13:34:50|948.6|948.4|948.6|948.4|948.8|948.4|948.6|948.4|0
1629293700000|2021-08-18 13:35:00|948.8||948.8||948.8||948.8||0
1629293710000|2021-08-18 13:35:10|949|948.6|949.2|949|949.4|949.2|949|948.4|34240
1629293720000|2021-08-18 13:35:20|949.4|948.8|949|948.6|949.4|949|949|948.6|3298
1629293730000|2021-08-18 13:35:30|949.2|948.8|949.4|949|949.4|949|949.2|948.8|0
1629293740000|2021-08-18 13:35:40|949.6|949.2|950|949.8|950|949.8|949.6|949.2|22882
1629293750000|2021-08-18 13:35:50|950.2|950|950.4|950|950.6|950.4|950.2|949.8|6500
1629293760000|2021-08-18 13:36:00|950.6|950.2|950.8|950.4|950.8|950.4|950.4|950|3017
1629293770000|2021-08-18 13:36:10|950.6|950.2|950.6|950.2|950.6|950.4|950.4|950.2|3113
1629293780000|2021-08-18 13:36:20|950.8|950.4|950.8|950.4|950.8|950.6|950.6|950.2|88
1629293790000|2021-08-18 13:36:30|||||||||940
1629293800000|2021-08-18 13:36:40|950.6|950.2|950.2|950|950.6|950.2|950.2|950|10845
1629293810000|2021-08-18 13:36:50|950|949.8|950|949.6|950|949.8|949.8|949.4|4920
1629293820000|2021-08-18 13:37:00|949.8|949.8|950|949.6|950|949.8|949.8|949.6|906
1629293830000|2021-08-18 13:37:10|950.2|949.8|950.2|949.8|950.6|950.2|950.2|949.8|6407
1629293840000|2021-08-18 13:37:20|950.4|950|950.4|950|950.4|950.2|950.2|949.8|16200
1629293850000|2021-08-18 13:37:30|950.6|950.2|950.6|950.2|950.6|950.4|950.4|950.2|3730
1629293860000|2021-08-18 13:37:40|950.8|950.4|950.6|950.2|951|950.6|950.4|950.2|1334
1629293870000|2021-08-18 13:37:50|950.8|950.4|950.4|950|950.8|950.4|950.4|950|0
1629293880000|2021-08-18 13:38:00|950.6|949.8|949.6|949.2|950.6|949.8|949.6|949.2|2931
1629293890000|2021-08-18 13:38:10|949.8|949|949.4|949|949.8|949.2|949.2|949|337
1629293900000|2021-08-18 13:38:20|949.2|948.8|949.2|948.8|949.2|948.8|949|948.6|9541
1629293910000|2021-08-18 13:38:30||949||949||949||949|0
1629293920000|2021-08-18 13:38:40|949|948.8|949.2|948.8|949.4|949.2|949|948.8|5361
1629293930000|2021-08-18 13:38:50|949.4|949|949.6|949.4|949.6|949.4|949.4|949|188
1629293940000|2021-08-18 13:39:00|949.4|949.2|950.2|949.8|950.2|949.8|949.4|949|9466
1629293950000|2021-08-18 13:39:10|950|949.6|949.6|949.2|950.2|949.6|949.6|949.2|5716
1629293960000|2021-08-18 13:39:20|949.4|949|949.4|949|949.6|949.2|949.4|949|800
1629293970000|2021-08-18 13:39:30|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949|1945
1629293980000|2021-08-18 13:39:40|950|949.6|949.8|949.4|950|949.6|949.8|949.4|0
1629293990000|2021-08-18 13:39:50|949.6|949.2|949.2|949|949.8|949.2|949|948.8|13596
1629294000000|2021-08-18 13:40:00|949|948.8|949|948.6|949|948.8|949|948.6|1000
1629294010000|2021-08-18 13:40:10||948.8||948.6||948.8||948.6|570
1629294020000|2021-08-18 13:40:20|949.2|948.8|949.2|949|949.2|949|949.2|948.8|1034
1629294030000|2021-08-18 13:40:30|949|948.8|949|948.6|949|948.8|949|948.6|185
1629294040000|2021-08-18 13:40:40|948.8|948.8|948.6|948.4|949.2|948.8|948.6|948.2|12730
1629294050000|2021-08-18 13:40:50|948.8|948.6|948.8|948.6|949|948.6|948.6|948.6|282
1629294060000|2021-08-18 13:41:00|949|948.4|949.2|948.8|949.2|948.8|949|948.4|3732
1629294070000|2021-08-18 13:41:10|949.4|949|949.6|949.4|949.8|949.6|949.4|949|6284
1629294080000|2021-08-18 13:41:20|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|262
1629294090000|2021-08-18 13:41:30|950||949.8||950||949.8||0
1629294110000|2021-08-18 13:41:50|949.6|949.2|949.6|949.2|949.6|949.4|949.4|949.2|7037
1629294120000|2021-08-18 13:42:00|949.4|949.4|949.6|949.2|949.6|949.4|949.4|949.2|207
1629294130000|2021-08-18 13:42:10|949.4||949.6||949.6||949.4||0
1629294140000|2021-08-18 13:42:20|949.4||949.6||949.6||949.4||0
1629294150000|2021-08-18 13:42:30|949.4|949|949.6|949.2|949.6|949.2|949.4|949|0
1629294160000|2021-08-18 13:42:40|949.4|949|949.4|949|949.4|949.2|949.4|949|0
1629294170000|2021-08-18 13:42:50|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949.2|2617
1629294180000|2021-08-18 13:43:00|949.8|949.4|950|949.8|950.2|950|949.6|949.2|9844
1629294190000|2021-08-18 13:43:10|950.2|949.6|950|949.8|950.2|949.8|949.8|949.6|1249
1629294200000|2021-08-18 13:43:20|950.2|949.6|949.8|949.4|950.2|949.6|949.8|949.4|1361
1629294230000|2021-08-18 13:43:50||949.6||949.6||949.6||949.4|0
1629294240000|2021-08-18 13:44:00|950|949.8|950.2|950|950.6|950.2|949.8|949.6|10745
1629294250000|2021-08-18 13:44:10|950.4|949.8|949.8|949.4|950.4|949.8|949.6|949.4|12987
1629294260000|2021-08-18 13:44:20|950|949.6|950.4|950.2|950.4|950.2|950|949.6|6581
1629294270000|2021-08-18 13:44:30|950.2|950|950.4|950|950.4|950|950.2|949.8|109
1629294280000|2021-08-18 13:44:40|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1629294290000|2021-08-18 13:44:50||950||950||950||949.8|0
1629294300000|2021-08-18 13:45:00|950|949.8|950|949.6|950.2|949.8|949.8|949.4|8383
1629294310000|2021-08-18 13:45:10|949.8|949.8|950|949.6|950|949.8|949.8|949.4|2276
1629294320000|2021-08-18 13:45:20|949.8||949.8||950||949.8||0
1629294330000|2021-08-18 13:45:30|949.6|949.4|949.4|949|949.6|949.4|949.4|949|1246
1629294350000|2021-08-18 13:45:50||949.2||949||949.2||949|0
1629294360000|2021-08-18 13:46:00|949.2|949.2|949|948.6|949.2|949.2|948.8|948.6|10803
1629294380000|2021-08-18 13:46:20|948.8|948.4|948.6|948.4|949|948.6|948.6|948.4|3186
1629294390000|2021-08-18 13:46:30|948.8||948.6||948.8||948.6||411
1629294400000|2021-08-18 13:46:40|||||||||106
1629294410000|2021-08-18 13:46:50|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|1374
1629294420000|2021-08-18 13:47:00|948.4|948|948.2|948|948.6|948|948.2|948|6100
1629294430000|2021-08-18 13:47:10|948.4|948.2|948.4|948.2|948.6|948.4|948.4|948|3312
1629294440000|2021-08-18 13:47:20|948.2|948|948.4|948|948.4|948|948.2|948|78
1629294460000|2021-08-18 13:47:40|948.2|947.8|947.6|947.4|948.2|948|947.4|947.2|4720
1629294470000|2021-08-18 13:47:50|947.8||947.8||947.8||947.6||2557
1629294480000|2021-08-18 13:48:00|947.6|947.2|947.6|947.4|947.8|947.4|947.4|947.2|6907
1629294500000|2021-08-18 13:48:20|947.4|947.2|947.4|947|947.6|947.2|947.4|947|1222
1629294520000|2021-08-18 13:48:40|947.6|947.2|947.8|947.4|947.8|947.4|947.6|947|12000
1629294530000|2021-08-18 13:48:50||947.6||947.6||947.6||947.6|0
1629294540000|2021-08-18 13:49:00|947.6|947.4|947.6|947.2|947.8|947.4|947.6|947.2|3672
1629294570000|2021-08-18 13:49:30|947.4|947|947.2|946.8|947.4|947|947|946.8|11826
1629294590000|2021-08-18 13:49:50|947|946.6|946.8|946.6|947|946.8|946.8|946.6|2625
1629294600000|2021-08-18 13:50:00|947|946.4|946.8|946.4|947|946.6|946.6|946.4|9266
1629294610000|2021-08-18 13:50:10|947|946.6|947.2|946.8|947.2|947|947|946.4|15989
1629294660000|2021-08-18 13:51:00|947|946.6|946.8|946.4|947.2|946.6|946.8|946.4|8176
1629294670000|2021-08-18 13:51:10|947|946.6|946.8|946.6|947|946.6|946.8|946.6|8
1629294680000|2021-08-18 13:51:20|946.6|946.4|946.4|946.2|946.8|946.4|946.4|946.2|2536
1629294690000|2021-08-18 13:51:30|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.2|2342
1629294700000|2021-08-18 13:51:40|947|946.6|947|946.8|947.2|947|947|946.6|14097
1629294710000|2021-08-18 13:51:50|946.8|946.6|947|946.6|947|946.6|946.8|946.6|4065
1629294720000|2021-08-18 13:52:00|946.8|946.4|946.4|946.2|946.8|946.4|946.4|946.2|320
1629294730000|2021-08-18 13:52:10|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.2|461
1629294740000|2021-08-18 13:52:20|946.6|946.2|946.8|946.6|946.8|946.6|946.6|946.2|1330
1629294750000|2021-08-18 13:52:30|947|946.8|947|946.6|947|946.8|947|946.6|1941
1629294770000|2021-08-18 13:52:50||946.8||946.6||946.8||946.6|1657
1629294780000|2021-08-18 13:53:00|947.2|946.8|947.2|947|947.2|947|947.2|946.6|4494
1629294790000|2021-08-18 13:53:10|947|946.8|947.2|947|947.2|947|947|946.6|4311
1629294800000|2021-08-18 13:53:20|||||||||231
1629294810000|2021-08-18 13:53:30|947|946.8|947.2|946.8|947.2|947|947|946.6|6982
1629294820000|2021-08-18 13:53:40||947||947||947||947|0
1629294830000|2021-08-18 13:53:50|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|1631
1629294840000|2021-08-18 13:54:00|947.8|947.4|948.2|948|948.2|948|947.8|947.2|7239
1629294850000|2021-08-18 13:54:10|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|0
1629294860000|2021-08-18 13:54:20|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1629294870000|2021-08-18 13:54:30||948.6||948.6||948.6||948.6|0
1629294880000|2021-08-18 13:54:40|948.6|948.4|948.4|948.2|948.6|948.4|948.4|948|15
1629294890000|2021-08-18 13:54:50|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|933
1629294900000|2021-08-18 13:55:00||948.6||948.6||948.6||948.6|0
1629294910000|2021-08-18 13:55:10|949|948.4|949|948.6|949|948.6|948.6|948.4|2734
1629294920000|2021-08-18 13:55:20||948.8||948.6||948.8||948.6|0
1629294930000|2021-08-18 13:55:30||948.8||948.8||948.8||948.6|0
1629294940000|2021-08-18 13:55:40|948.8|948.6|949|948.6|949|948.6|948.8|948.6|4648
1629294950000|2021-08-18 13:55:50|948.8||948.8||948.8||948.8||0
1629294960000|2021-08-18 13:56:00|949|948.8|949|948.6|949|948.8|949|948.6|1671
1629294970000|2021-08-18 13:56:10|949.2|948.8|949.6|949.2|949.6|949.2|949.2|948.8|3261
1629294990000|2021-08-18 13:56:30|949.4|949|949.6|949.4|949.8|949.4|949.2|949|4848
1629295000000|2021-08-18 13:56:40|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949|1286
1629295010000|2021-08-18 13:56:50|||||||||4
1629295030000|2021-08-18 13:57:10|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|1724
1629295040000|2021-08-18 13:57:20|949.6|949.2|949.4|949.2|949.8|949.2|949.4|949.2|359
1629295050000|2021-08-18 13:57:30|949.6|949.4|949.6|949.2|949.6|949.4|949.6|949.2|240
1629295070000|2021-08-18 13:57:50|949.4||949.6||949.6||949.4||21
1629295080000|2021-08-18 13:58:00||949.4||949.4||949.4||949.4|0
1629295090000|2021-08-18 13:58:10|949.8|949.6|950|949.6|950|949.8|949.8|949.4|3923
1629295100000|2021-08-18 13:58:20|949.8|949.4|949.8|949.4|950|949.6|949.6|949.2|1905
1629295110000|2021-08-18 13:58:30|950|949.6|950|949.6|950|949.6|949.8|949.4|0
1629295120000|2021-08-18 13:58:40|950.2|949.8|950.2|950|950.4|950|950|949.8|9982
1629295130000|2021-08-18 13:58:50|950|949.8|950.4|950|950.6|950.2|950|949.8|4491
1629295140000|2021-08-18 13:59:00|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950.2|0
1629295150000|2021-08-18 13:59:10||950.4||950.4||950.4||950.4|6
1629295160000|2021-08-18 13:59:20|950.8|950.2|950.6|950.2|950.8|950.2|950.4|950.2|6400
1629295170000|2021-08-18 13:59:30|950.4|950.4|950.2|950|950.6|950.4|950.2|950|8272
1629295180000|2021-08-18 13:59:40|950|949.8|950.6|950.2|950.6|950.4|950|949.8|2504
1629295190000|2021-08-18 13:59:50||950.4||950.2||950.4||950.2|191
1629295200000|2021-08-18 14:00:00||950.4||950.4||950.4||950.2|0
1629295210000|2021-08-18 14:00:10|950.4|950.2|950.8|950.4|950.8|950.4|950.4|950|3828
1629295220000|2021-08-18 14:00:20|951|950.6|951.4|951|951.4|951.2|951|950.4|21051
1629295240000|2021-08-18 14:00:40|951.6|951.2|951.8|951.4|951.8|951.6|951.6|951|1957
1629295250000|2021-08-18 14:00:50|951.6|951.2|951.6|951.4|951.8|951.4|951.4|951.2|1660
1629295280000|2021-08-18 14:01:20|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|5135
1629295290000|2021-08-18 14:01:30|951.8|951.4|951.8|951.4|951.8|951.4|951.8|951.4|3093
1629295300000|2021-08-18 14:01:40|951.6|951.6|951.6|951.2|951.6|951.6|951.4|951.2|3886
1629295310000|2021-08-18 14:01:50|951.4|951|951.2|951|951.4|951|951.2|951|4572
1629295320000|2021-08-18 14:02:00|951|950.8|951|950.8|951|950.8|951|950.8|1804
1629295330000|2021-08-18 14:02:10|951.2|951|951.6|951.2|951.6|951.4|951.2|950.8|4023
1629295340000|2021-08-18 14:02:20|951.4|951.4|951.8|951.4|951.8|951.6|951.4|951.4|5544
1629295350000|2021-08-18 14:02:30|951.6|951.2|951.4|951.2|951.8|951.2|951.4|951.2|0
1629295360000|2021-08-18 14:02:40|951.6|951.4|951.6|951.2|951.6|951.4|951.6|951.2|3000
1629295370000|2021-08-18 14:02:50||951.4||951.2||951.4||951.2|0
1629295380000|2021-08-18 14:03:00||951.4||951.4||951.4||951.2|0
1629295390000|2021-08-18 14:03:10|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|1750
1629295410000|2021-08-18 14:03:30|951.4|951|951.4|951|951.6|951|951|950.8|10797
1629295420000|2021-08-18 14:03:40|951.2||951.4||951.4||951.2||1165
1629295430000|2021-08-18 14:03:50|951.6|951.2|951.8|951.6|951.8|951.6|951.6|951.2|5007
1629295440000|2021-08-18 14:04:00||951.4||951.4||951.4||951.4|0
1629295460000|2021-08-18 14:04:20|952|951.6|952|951.6|952|951.8|951.8|951.6|13641
1629295470000|2021-08-18 14:04:30|951.8|951.4|952|951.6|952|951.6|951.6|951.4|8088
1629295480000|2021-08-18 14:04:40|951.8|951.4|951.8|951.6|952|951.6|951.8|951.4|1
1629295490000|2021-08-18 14:04:50|||||||||2600
1629295500000|2021-08-18 14:05:00|951.6|951.4|951.8|951.6|951.8|951.6|951.6|951.4|6621
1629295510000|2021-08-18 14:05:10|952|951.8|952.4|952|952.4|952|952|951.6|7280
1629295520000|2021-08-18 14:05:20|952.6|952.2|952.8|952.4|952.8|952.6|952.4|952|5747
1629295530000|2021-08-18 14:05:30|952.6|952.2|952.6|952.2|952.8|952.2|952.4|952.2|6725
1629295540000|2021-08-18 14:05:40||952.4||952.4||952.4||952.4|131
1629295550000|2021-08-18 14:05:50|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|122
1629295560000|2021-08-18 14:06:00|952.8|952.4|952.4|952.2|952.8|952.6|952.4|952.2|1504
1629295570000|2021-08-18 14:06:10|952.6||952.6||952.6||952.4||0
1629295580000|2021-08-18 14:06:20|952.4|952|952.2|951.8|952.6|952|952|951.8|10663
1629295590000|2021-08-18 14:06:30|952.4|952|952.8|952.4|952.8|952.4|952.4|952|653
1629295600000|2021-08-18 14:06:40|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|2121
1629295610000|2021-08-18 14:06:50|952.6|952|952.6|952.2|952.6|952.2|952.6|952|0
1629295630000|2021-08-18 14:07:10|952.4|952|952.6|952.2|952.6|952.2|952.2|952|81
1629295640000|2021-08-18 14:07:20|952.4|952|952.2|951.8|952.4|952|952|951.8|7001
1629295650000|2021-08-18 14:07:30|952|951.6|951.8|951.6|952.2|951.6|951.8|951.6|1118
1629295660000|2021-08-18 14:07:40||951.4||951.6||951.6||951.4|0
1629295670000|2021-08-18 14:07:50|952|951.8|952.2|951.8|952.2|951.8|952|951.8|430
1629295680000|2021-08-18 14:08:00||952||951.8||952||951.8|0
1629295690000|2021-08-18 14:08:10|952|951.6|951.8|951.4|952|951.6|951.8|951.4|228
1629295700000|2021-08-18 14:08:20|952|951.6|952|951.8|952|951.8|951.8|951.6|5
1629295710000|2021-08-18 14:08:30||951.6||951.6||951.6||951.6|0
1629295720000|2021-08-18 14:08:40|951.8|951.8|952|951.6|952|951.8|951.8|951.6|1012
1629295740000|2021-08-18 14:09:00|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.4|10465
1629295750000|2021-08-18 14:09:10||951.6||951.4||951.6||951.4|0
1629295760000|2021-08-18 14:09:20|952|951.6|952.2|952|952.4|952|952|951.4|15612
1629295770000|2021-08-18 14:09:30|952|951.8|952.2|951.8|952.2|952|952|951.8|2094
1629295800000|2021-08-18 14:10:00|952|952|952.2|951.8|952.2|952|951.8|951.4|13481
1629295810000|2021-08-18 14:10:10|952|951.6|952.2|951.8|952.2|952|952|951.6|90
1629295830000|2021-08-18 14:10:30|952|952|952.2|951.8|952.2|952|952|951.8|15131
1629295840000|2021-08-18 14:10:40|952||952||952||952||5872
1629295850000|2021-08-18 14:10:50|952.2|952|952.2|952|952.2|952|952.2|951.8|11325
1629295860000|2021-08-18 14:11:00|952|951.8|952.2|951.8|952.2|952|952|951.8|3455
1629295880000|2021-08-18 14:11:20||952||952||952||952|5087
1629295890000|2021-08-18 14:11:30|||||||||78
1629295900000|2021-08-18 14:11:40|952.4|952.2|952.4|952.2|952.4|952.2|952.2|952|1429
1629295910000|2021-08-18 14:11:50|952.2|952|952.2|952|952.2|952|952.2|952|1806
1629295920000|2021-08-18 14:12:00|952.4|952.2|952.4|952|952.4|952.2|952.2|952|1498
1629295930000|2021-08-18 14:12:10|952.2|951.8|951.8|951.4|952.2|951.8|951.6|951.4|15024
1629295940000|2021-08-18 14:12:20|951.6|951.6|951.4|951.2|951.8|951.6|951.4|951.2|4292
1629295950000|2021-08-18 14:12:30|||||||||186
1629295960000|2021-08-18 14:12:40|951.2|951|951.4|951.2|951.4|951.2|951.2|951|4970
1629295970000|2021-08-18 14:12:50||951||951||951.2||951|2132
1629295980000|2021-08-18 14:13:00|951.2|950.8|951.2|950.8|951.2|951|951|950.6|20799
1629295990000|2021-08-18 14:13:10|951.4|951|951.4|951.2|951.6|951.4|951.4|951|2078
1629296020000|2021-08-18 14:13:40|951.2|951|951.2|950.8|951.4|951|951.2|950.8|7006
1629296030000|2021-08-18 14:13:50|951.4|951|951.4|951|951.6|951.2|951.4|951|4561
1629296040000|2021-08-18 14:14:00||951.2||951||951.2||951|10
1629296070000|2021-08-18 14:14:30|951.2|951.2|951.4|951.2|951.4|951.2|951.2|951.2|1660
1629296080000|2021-08-18 14:14:40|||||||||2288
1629296090000|2021-08-18 14:14:50|951.6|951.4|951.6|951.2|951.6|951.4|951.6|951.2|42
1629296100000|2021-08-18 14:15:00|||||||||2141
1629296120000|2021-08-18 14:15:20|951.8|951.4|951.8|951.6|951.8|951.6|951.8|951.2|1861
1629296130000|2021-08-18 14:15:30|951.6|951.4|951.6|951.2|951.6|951.4|951.6|951.2|2535
1629296140000|2021-08-18 14:15:40|951.4|951|951.2|951|951.4|951.2|951.2|950.8|9952
1629296150000|2021-08-18 14:15:50|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|1315
1629296160000|2021-08-18 14:16:00|951.6|951.4|951.6|951.2|951.6|951.4|951.4|951.2|2658
1629296170000|2021-08-18 14:16:10|951.4|951|951|950.6|951.4|951|951|950.6|4996
1629296180000|2021-08-18 14:16:20|950.8|950.4|950.6|950.2|950.8|950.4|950.6|950.2|421
1629296190000|2021-08-18 14:16:30|950.8|950.4|950.6|950.2|950.8|950.4|950.4|950|3366
1629296210000|2021-08-18 14:16:50|950.4|950|950.4|950|950.4|950|950.4|950|0
1629296220000|2021-08-18 14:17:00|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|9
1629296230000|2021-08-18 14:17:10|950|949.6|949.8|949.6|950|949.6|949.8|949.6|638
1629296240000|2021-08-18 14:17:20|950|949.4|950|949.6|950|949.8|950|949.4|455
1629296250000|2021-08-18 14:17:30|950.2|949.8|950.2|950|950.2|950|950|949.8|2600
1629296260000|2021-08-18 14:17:40|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|64474
1629296270000|2021-08-18 14:17:50||950||950||950||950|1039
1629296280000|2021-08-18 14:18:00|950.6|950.2|950.6|950.2|950.6|950.4|950.4|950.2|1833
1629296290000|2021-08-18 14:18:10|950.4|950|950.2|950|950.4|950|950.2|950|0
1629296300000|2021-08-18 14:18:20|950.4||950.4||950.4||950.4||0
1629296310000|2021-08-18 14:18:30|950.6|950.2|950.6|950.4|950.6|950.4|950.6|950.2|1394
1629296320000|2021-08-18 14:18:40||950.2||950.2||950.4||950.2|453
1629296330000|2021-08-18 14:18:50|950.8|950.4|951|950.8|951|950.8|950.8|950.2|6006
1629296340000|2021-08-18 14:19:00|951.2|951|951.2|950.8|951.2|951|951.2|950.8|1977
1629296350000|2021-08-18 14:19:10|951.4|951|951.4|951|951.4|951|951.2|951|0
1629296360000|2021-08-18 14:19:20|951.2|950.8|951|950.8|951.2|950.8|951|950.8|76
1629296370000|2021-08-18 14:19:30|951.2|951|951.4|951|951.4|951|951.2|951|5001
1629296400000|2021-08-18 14:20:00|951.2||951.2||951.2||951.2||0
1629296410000|2021-08-18 14:20:10|951.4|951.2|951.2|951|951.4|951.2|951.2|951|4278
1629296420000|2021-08-18 14:20:20|951|950.8|951.2|951|951.2|951|951|950.8|4397
1629296430000|2021-08-18 14:20:30|951.4|951.2|951.4|951|951.4|951.2|951.2|951|3743
1629296450000|2021-08-18 14:20:50|951.2||951.4||951.4||951.2||0
1629296460000|2021-08-18 14:21:00|951.6|951.2|951.6|951.2|951.6|951.4|951.6|951.2|4008
1629296470000|2021-08-18 14:21:10|951.8|951.4|951.8|951.6|952|951.6|951.8|951.4|8513
1629296480000|2021-08-18 14:21:20|951.6|951.4|951.6|951.2|951.8|951.4|951.6|951.2|957
1629296510000|2021-08-18 14:21:50||951.4||951.2||951.4||951.2|2932
1629296520000|2021-08-18 14:22:00||951.4||951.4||951.4||951.4|0
1629296530000|2021-08-18 14:22:10||951.2||951.2||951.2||951.2|81
1629296550000|2021-08-18 14:22:30|951.8|951.4|951.8|951.6|951.8|951.6|951.8|951.4|2653
1629296560000|2021-08-18 14:22:40|||||||||880
1629296570000|2021-08-18 14:22:50|952|951.8|952.2|951.8|952.2|951.8|952|951.6|1965
1629296580000|2021-08-18 14:23:00|952|952|952.2|952|952.2|952|952|951.8|1052
1629296600000|2021-08-18 14:23:20|952|951.8|952|951.8|952|951.8|952|951.8|196
1629296610000|2021-08-18 14:23:30|||||||||146
1629296620000|2021-08-18 14:23:40|||||||||162
1629296640000|2021-08-18 14:24:00|||||||||375
1629296660000|2021-08-18 14:24:20|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|6944
1629296670000|2021-08-18 14:24:30|952|951.8|952|951.6|952|951.8|952|951.6|4460
1629296680000|2021-08-18 14:24:40||951.8||951.8||951.8||951.6|318
1629296690000|2021-08-18 14:24:50|951.8|951.6|951.8|951.6|952|951.6|951.8|951.6|1940
1629296700000|2021-08-18 14:25:00|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|7496
1629296710000|2021-08-18 14:25:10|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|560
1629296720000|2021-08-18 14:25:20|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|4421
1629296730000|2021-08-18 14:25:30|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|60
1629296740000|2021-08-18 14:25:40|951.6|951.4|951.6|951.4|951.6|951.4|951.4|951.2|624
1629296750000|2021-08-18 14:25:50|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|928
1629296760000|2021-08-18 14:26:00|952|951.6|952|951.8|952|951.8|952|951.6|1748
1629296770000|2021-08-18 14:26:10|952.2|952|952.2|952|952.4|952|952.2|952|4054
1629296780000|2021-08-18 14:26:20|952|951.8|952|951.8|952.2|951.8|952|951.8|1183
1629296790000|2021-08-18 14:26:30|952.2|952|952.2|951.8|952.2|952|952|951.8|2133
1629296800000|2021-08-18 14:26:40|952||952||952||952||0
1629296810000|2021-08-18 14:26:50|952.2|952|952.2|951.8|952.2|952|952.2|951.8|8857
1629296820000|2021-08-18 14:27:00|952||952||952.2||952||9
1629296830000|2021-08-18 14:27:10|952.2|951.6|952|951.8|952.2|951.8|951.8|951.6|18227
1629296840000|2021-08-18 14:27:20|951.8|951.6|951.8|951.4|951.8|951.6|951.6|951.4|15738
1629296850000|2021-08-18 14:27:30|952|951.6|952|951.8|952|951.8|952|951.6|878
1629296860000|2021-08-18 14:27:40|952.2|952|952.2|951.8|952.2|952|952|951.8|485
1629296870000|2021-08-18 14:27:50|952||952||952||952||303
1629296890000|2021-08-18 14:28:10|||||||||1529
1629296900000|2021-08-18 14:28:20|952.2|952|952.2|951.8|952.2|952|952.2|951.8|1738
1629296930000|2021-08-18 14:28:50|952|951.6|951.8|951.6|952|951.6|951.8|951.6|3542
1629296940000|2021-08-18 14:29:00|952|951.8|952|951.8|952|951.8|952|951.8|3244
1629296950000|2021-08-18 14:29:10|952.2|951.6|952.6|952.2|952.6|952.2|952.2|951.6|2787
1629296960000|2021-08-18 14:29:20|952.4|952|952.4|952|952.4|952|952.4|952|0
1629296980000|2021-08-18 14:29:40|||||||||9
1629296990000|2021-08-18 14:29:50|952.2|951.8|952|951.6|952.2|952|951.8|951.6|11521
1629297000000|2021-08-18 14:30:00|952.2|951.8|952.4|952|952.4|952.2|952.2|951.6|9237
1629297010000|2021-08-18 14:30:10|952.2||952.4||952.4||952.2||0
1629297020000|2021-08-18 14:30:20|952.2|951.8|952|951.6|952.4|951.8|952|951.6|4592
1629297050000|2021-08-18 14:30:50|952.2|951.8|952.2|951.8|952.2|952|952.2|951.6|1550
1629297060000|2021-08-18 14:31:00|952|952|952|951.8|952|952|952|951.8|91
1629297070000|2021-08-18 14:31:10|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|0
1629297080000|2021-08-18 14:31:20|952|951.8|952|951.6|952.2|951.8|952|951.6|112
1629297090000|2021-08-18 14:31:30||951.8||951.8||951.8||951.8|0
1629297100000|2021-08-18 14:31:40||951.6||951.6||951.6||951.6|1820
1629297110000|2021-08-18 14:31:50|951.8|951.4|951.8|951.4|951.8|951.4|951.8|951.4|0
1629297120000|2021-08-18 14:32:00|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|0
1629297130000|2021-08-18 14:32:10|951.4|951|951|950.6|951.6|951|951|950.6|33044
1629297140000|2021-08-18 14:32:20|951.2|950.8|951.2|951|951.4|951.2|951.2|950.8|583
1629297150000|2021-08-18 14:32:30|951.4|950.8|951.4|951.2|951.4|951.2|951.4|950.8|4368
1629297160000|2021-08-18 14:32:40|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.2|885
1629297170000|2021-08-18 14:32:50|951.8|951.6|951.8|951.4|951.8|951.6|951.6|951.4|1541
1629297180000|2021-08-18 14:33:00|952|951.6|952|951.8|952|951.8|952|951.6|969
1629297200000|2021-08-18 14:33:20|||||||||2163
1629297210000|2021-08-18 14:33:30|952.2|952|952.4|952.2|952.4|952.2|952.2|952|8849
1629297230000|2021-08-18 14:33:50|952.2|952|952|951.8|952.2|952|952|951.8|4403
1629297240000|2021-08-18 14:34:00|952.2|952|952.4|952|952.4|952.2|952.2|952|4110
1629297250000|2021-08-18 14:34:10|952.6|952.2|952.6|952.2|952.8|952.4|952.6|952|3158
1629297260000|2021-08-18 14:34:20||952.4||952.4||952.4||952.2|0
1629297270000|2021-08-18 14:34:30|952.4|952.2|952.6|952.2|952.6|952.4|952.4|952.2|1909
1629297280000|2021-08-18 14:34:40|952.4|952.4|952|951.8|952.4|952.4|951.8|951.6|55965
1629297290000|2021-08-18 14:34:50|952.2|952|952.2|951.8|952.2|952|952.2|951.8|130
1629297320000|2021-08-18 14:35:20|952.4|952|952.6|952.2|952.6|952.2|952.4|951.8|4523
1629297330000|2021-08-18 14:35:30|952.4||952.6||952.6||952.4||1034
1629297340000|2021-08-18 14:35:40|952.8|952.4|953|952.8|953.2|953|952.6|952.4|11772
1629297350000|2021-08-18 14:35:50|952.8|952.6|953|952.6|953|952.8|952.8|952.6|3522
1629297360000|2021-08-18 14:36:00|953.2|952.8|953.4|953|953.4|953.2|953.2|952.8|7732
1629297370000|2021-08-18 14:36:10|953.2|953.2|953.4|953|953.4|953.2|953.2|953|286
1629297390000|2021-08-18 14:36:30|953.2|952.8|953.2|952.8|953.2|952.8|953|952.8|6820
1629297400000|2021-08-18 14:36:40|953|952.6|953|952.8|953|952.8|952.8|952.6|6135
1629297420000|2021-08-18 14:37:00||952.6||952.6||952.6||952.6|0
1629297440000|2021-08-18 14:37:20|952.8||953||953||952.8||0
1629297450000|2021-08-18 14:37:30||952.8||952.8||952.8||952.8|1518
1629297460000|2021-08-18 14:37:40|||||||||2525
1629297480000|2021-08-18 14:38:00|953.2|953|953|952.8|953.2|953|953|952.8|3101
1629297490000|2021-08-18 14:38:10|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|5996
1629297500000|2021-08-18 14:38:20|953|952.8|953|952.6|953|952.8|952.8|952.6|721
1629297510000|2021-08-18 14:38:30|952.8|952.8|953|952.6|953|952.8|952.8|952.6|49
1629297520000|2021-08-18 14:38:40|952.8||952.8||952.8||952.8||0
1629297530000|2021-08-18 14:38:50|||||||||1071
1629297550000|2021-08-18 14:39:10|953.2|952.8|953|952.6|953.2|952.8|952.8|952.6|10288
1629297560000|2021-08-18 14:39:20|952.8|952.8|953.2|952.8|953.2|952.8|952.8|952.8|1596
1629297570000|2021-08-18 14:39:30||953||953||953||953|0
1629297580000|2021-08-18 14:39:40|||||||||100
1629297590000|2021-08-18 14:39:50||952.8||952.8||952.8||952.8|724
1629297600000|2021-08-18 14:40:00|953|952.6|953|952.6|953|952.6|952.8|952.6|177
1629297610000|2021-08-18 14:40:10|952.8||952.8||952.8||952.8||248
1629297620000|2021-08-18 14:40:20|953|952.8|953.2|953|953.2|953|953|952.6|2651
1629297640000|2021-08-18 14:40:40|953.4||953.4||953.4||953.4||1641
1629297660000|2021-08-18 14:41:00|953.6|953.2|953.6|953.2|953.6|953.4|953.4|953|1393
1629297670000|2021-08-18 14:41:10|953.4||953.4||953.4||953.4||0
1629297680000|2021-08-18 14:41:20|953.2|953|953.4|953|953.4|953|953.2|953|3920
1629297700000|2021-08-18 14:41:40|953.2||953.2||953.2||953.2||1145
1629297710000|2021-08-18 14:41:50||952.8||953||953||952.8|0
1629297720000|2021-08-18 14:42:00|953.4|953.2|953.4|953|953.4|953.2|953.4|953|1277
1629297730000|2021-08-18 14:42:10|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|197
1629297740000|2021-08-18 14:42:20|953.4|953.4|953.6|953.2|953.6|953.4|953.4|953.2|140
1629297750000|2021-08-18 14:42:30|953.4|953|953.4|953.2|953.4|953.2|953.4|953|852
1629297760000|2021-08-18 14:42:40|953.6|953.4|953.6|953.2|953.6|953.4|953.4|953.2|1785
1629297770000|2021-08-18 14:42:50|953.8|953.4|953.8|953.6|953.8|953.6|953.8|953.2|0
1629297790000|2021-08-18 14:43:10|||||||||433
1629297800000|2021-08-18 14:43:20|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|5486
1629297830000|2021-08-18 14:43:50|953.6|953.6|953.8|953.4|953.8|953.6|953.6|953.4|1528
1629297860000|2021-08-18 14:44:20|953.6||953.8||953.8||953.6||800
1629297910000|2021-08-18 14:45:10||953.6||953.6||953.6||953.6|6161
1629297920000|2021-08-18 14:45:20|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|70187
1629297930000|2021-08-18 14:45:30||953.6||953.4||953.6||953.4|1427
1629297940000|2021-08-18 14:45:40|954|953.6|954|953.8|954|953.8|953.8|953.4|25463
1629297950000|2021-08-18 14:45:50|953.8|953.6|954|953.8|954|953.8|953.8|953.6|3455
1629297960000|2021-08-18 14:46:00|953.8|953.6|954|953.6|954|953.6|953.8|953.6|7145
1629297970000|2021-08-18 14:46:10|954.2|953.8|954.6|954.2|954.6|954.4|954.2|953.8|20617
1629297990000|2021-08-18 14:46:30|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|1256
1629298000000|2021-08-18 14:46:40|955|954.6|954.6|954.4|955|954.6|954.6|954.4|1090
1629298010000|2021-08-18 14:46:50|954.8||954.8||954.8||954.8||0
1629298030000|2021-08-18 14:47:10|955|954.6|955.2|954.8|955.4|955.2|955|954.6|25503
1629298040000|2021-08-18 14:47:20|955|954.6|955.2|955|955.2|955|955|954.6|127820
1629298050000|2021-08-18 14:47:30|||||||||123135
1629298070000|2021-08-18 14:47:50|955.4|955.2|955.2|954.8|955.4|955.2|955|954.8|11898
1629298080000|2021-08-18 14:48:00|955|954.6|954.8|954.6|955|954.6|954.8|954.6|2008
1629298090000|2021-08-18 14:48:10|955|954.8|955|954.8|955.2|954.8|955|954.6|1018
1629298110000|2021-08-18 14:48:30|955.2||955.2||955.2||955.2||440
1629298120000|2021-08-18 14:48:40||955||955||955||955|0
1629298130000|2021-08-18 14:48:50||954.8||954.8||954.8||954.8|1218
1629298140000|2021-08-18 14:49:00|955|955|955|954.8|955|955|955|954.8|87
1629298150000|2021-08-18 14:49:10|955.2|955|955.2|954.8|955.2|955|955.2|954.8|2367
1629298160000|2021-08-18 14:49:20||955||955||955||955|0
1629298190000|2021-08-18 14:49:50|955|954.8|955|954.8|955|954.8|955|954.8|5280
1629298200000|2021-08-18 14:50:00|955.2||955.2||955.2||955.2||309
1629298220000|2021-08-18 14:50:20|955.4|955|955.6|955.2|955.6|955.2|955.4|955|8681
1629298230000|2021-08-18 14:50:30|955.4|955.4|955.6|955.2|955.6|955.4|955.4|955.2|20596
1629298240000|2021-08-18 14:50:40|955.8|955.4|956.4|956|956.4|956|955.8|955.4|9944
1629298250000|2021-08-18 14:50:50|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956|0
1629298260000|2021-08-18 14:51:00||956.4||956.4||956.4||956.4|2337
1629298270000|2021-08-18 14:51:10|956.4|956.2|956.8|956.6|956.8|956.6|956.4|956.2|4815
1629298280000|2021-08-18 14:51:20|957||957||957||957||0
1629298300000|2021-08-18 14:51:40|956.8|956.4|956.8|956.4|957|956.4|956.6|956.4|10565
1629298310000|2021-08-18 14:51:50|956.6|956.2|956.6|956.4|956.8|956.4|956.4|956.2|21552
1629298320000|2021-08-18 14:52:00|956.4|956.2|956.4|956.2|956.4|956.4|956.4|956.2|1487
1629298330000|2021-08-18 14:52:10|||||||||1633
1629298340000|2021-08-18 14:52:20|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.2|187
1629298350000|2021-08-18 14:52:30|956.4|956.2|956.6|956.2|956.6|956.2|956.2|956|22159
1629298360000|2021-08-18 14:52:40|956.4|956|956.6|956.2|956.6|956.2|956.2|956|1455
1629298380000|2021-08-18 14:53:00|956.4|956|956.2|955.8|956.4|956|956.2|955.8|3208
1629298390000|2021-08-18 14:53:10|956|955.6|956|955.6|956|955.8|956|955.6|4235
1629298400000|2021-08-18 14:53:20|955.8|955.4|955.8|955.4|955.8|955.6|955.6|955.4|76
1629298410000|2021-08-18 14:53:30||955.6||955.4||955.6||955.4|517
1629298420000|2021-08-18 14:53:40|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|3879
1629298430000|2021-08-18 14:53:50|955.6||955.6||955.8||955.6||0
1629298440000|2021-08-18 14:54:00|955.8|955.6|955.8|955.4|955.8|955.6|955.6|955.4|2345
1629298450000|2021-08-18 14:54:10|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|2833
1629298510000|2021-08-18 14:55:10|955.6||955.6||955.6||955.6||0
1629298530000|2021-08-18 14:55:30|955.8||955.6||955.8||955.6||759
1629298540000|2021-08-18 14:55:40|955.8||955.6||955.8||955.6||0
1629298550000|2021-08-18 14:55:50|||||||||646
1629298560000|2021-08-18 14:56:00|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|781
1629298570000|2021-08-18 14:56:10||955.6||955.4||955.6||955.4|38
1629298580000|2021-08-18 14:56:20|955.6|955.2|955.6|955.2|955.6|955.4|955.4|955.2|7098
1629298590000|2021-08-18 14:56:30|||||||||9
1629298600000|2021-08-18 14:56:40||955.4||955.2||955.4||955.2|0
1629298610000|2021-08-18 14:56:50|955.8|955.4|956.4|956|956.4|956.2|955.8|955.2|12538
1629298630000|2021-08-18 14:57:10|956.6|956.2|956.6|956.4|956.6|956.4|956.6|956|8701
1629298640000|2021-08-18 14:57:20|956.8|956.6|956.8|956.4|957|956.8|956.8|956.4|9243
1629298670000|2021-08-18 14:57:50|||||||||43
1629298710000|2021-08-18 14:58:30||956.6||956.4||956.6||956.4|0
1629298730000|2021-08-18 14:58:50|956.6||956.8||956.8||956.6||0
1629298750000|2021-08-18 14:59:10|956.6||956.6||956.8||956.6||625
1629298760000|2021-08-18 14:59:20|956.8|956.6|956.8|956.4|956.8|956.6|956.6|956.4|5734
1629298770000|2021-08-18 14:59:30|956.6|956.6|956.8|956.4|956.8|956.6|956.6|956.4|2033
1629298780000|2021-08-18 14:59:40|956.6|956.2|956.4|956.2|956.8|956.4|956.4|956.2|23068
1629298790000|2021-08-18 14:59:50|956.6||956.6||956.6||956.4||44
1629298800000|2021-08-18 15:00:00|956.4|956|956.2|956|956.6|956|956.2|956|18392
1629298810000|2021-08-18 15:00:10|956|955.8|956.2|955.8|956.2|955.8|956|955.8|654
1629298820000|2021-08-18 15:00:20|956|955.6|955.8|955.6|956.2|955.6|955.8|955.6|2565
1629298830000|2021-08-18 15:00:30|||||||||1000
1629298840000|2021-08-18 15:00:40|956|955.8|956|955.8|956|955.8|956|955.6|2831
1629298850000|2021-08-18 15:00:50|956.2|956|956.2|955.8|956.2|956|956.2|955.8|486
1629298860000|2021-08-18 15:01:00|956||956||956||956||0
1629298880000|2021-08-18 15:01:20|||||||||1262
1629298890000|2021-08-18 15:01:30|956.2||956||956.2||956||0
1629298900000|2021-08-18 15:01:40|956.2|956|956|955.8|956.2|956|956|955.8|1158
1629298910000|2021-08-18 15:01:50|956.2||956||956.2||956||1108
1629298920000|2021-08-18 15:02:00|956.2|956|956.4|956.2|956.4|956.2|956.2|955.8|10738
1629298940000|2021-08-18 15:02:20|956.6|956.4|956.6|956.2|956.8|956.4|956.6|956.2|12652
1629298980000|2021-08-18 15:03:00|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|5713
1629298990000|2021-08-18 15:03:10|957|956.6|957.8|957.4|957.8|957.6|957|956.4|25336
1629299000000|2021-08-18 15:03:20||957.6||957.6||957.6||957.6|0
1629299020000|2021-08-18 15:03:40|957.6|957.4|957.6|957.4|957.8|957.4|957.6|957.4|3397
1629299030000|2021-08-18 15:03:50|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957|5698
1629299040000|2021-08-18 15:04:00|957.2|957|957.6|957.2|957.6|957.2|957.2|957|563
1629299050000|2021-08-18 15:04:10||957.4||957.4||957.4||957.4|256
1629299060000|2021-08-18 15:04:20||957.2||957.4||957.4||957.2|9
1629299080000|2021-08-18 15:04:40|||||||||781
1629299100000|2021-08-18 15:05:00|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|13014
1629299110000|2021-08-18 15:05:10|957.6|957|957.4|957.2|957.6|957.2|957.2|957|16832
1629299120000|2021-08-18 15:05:20|957.2|957|957.8|957.6|957.8|957.6|957.2|957|14961
1629299130000|2021-08-18 15:05:30|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|3123
1629299140000|2021-08-18 15:05:40|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.4|0
1629299160000|2021-08-18 15:06:00|||||||||129
1629299170000|2021-08-18 15:06:10|||||||||456
1629299210000|2021-08-18 15:06:50|||||||||9
1629299220000|2021-08-18 15:07:00|957.8|957.6|958|957.8|958|957.8|957.8|957.6|8872
1629299240000|2021-08-18 15:07:20|958.2|958|958.2|958|958.2|958|958|957.8|7089
1629299260000|2021-08-18 15:07:40|958|957.8|958|957.6|958.2|957.8|957.8|957.6|11396
1629299280000|2021-08-18 15:08:00|||||||||2000
1629299300000|2021-08-18 15:08:20|957.8||957.8||957.8||957.8||1134
1629299310000|2021-08-18 15:08:30|957.6|957.4|957.8|957.6|957.8|957.6|957.6|957.4|3840
1629299320000|2021-08-18 15:08:40|958|957.8|958|957.8|958|957.8|958|957.8|31
1629299330000|2021-08-18 15:08:50|958.2|958|958.8|958.6|958.8|958.6|958.2|958|7590
1629299340000|2021-08-18 15:09:00|||||||||711
1629299350000|2021-08-18 15:09:10|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|782
1629299360000|2021-08-18 15:09:20|958.6|958.6|958.8|958.4|958.8|958.6|958.6|958.4|9072
1629299370000|2021-08-18 15:09:30|959|958.6|958.8|958.4|959|958.8|958.8|958.4|20469
1629299390000|2021-08-18 15:09:50|958.6|958.2|958.4|958|958.6|958.2|958.2|958|11549
1629299400000|2021-08-18 15:10:00|958.6|958.2|959|958.8|959|958.8|958.6|958.2|17932
1629299410000|2021-08-18 15:10:10|959.2|959|959|958.6|959.2|959|958.8|958.6|12717
1629299430000|2021-08-18 15:10:30|958.8|958.4|958.6|958.4|958.8|958.4|958.6|958.4|17386
1629299440000|2021-08-18 15:10:40|958.4|958.2|958.4|958.2|958.6|958.2|958.4|958|11041
1629299450000|2021-08-18 15:10:50||958||958.2||958.2||958|0
1629299460000|2021-08-18 15:11:00||958||958||958||958|978
1629299470000|2021-08-18 15:11:10|958.2|958.2|958.4|958|958.6|958.2|958.2|958|9343
1629299500000|2021-08-18 15:11:40|958.2|958.2|958.2|958|958.4|958.2|958.2|958|12307
1629299510000|2021-08-18 15:11:50|||||||||8355
1629299520000|2021-08-18 15:12:00|958|957.8|958.2|957.8|958.2|957.8|958|957.8|2009
1629299530000|2021-08-18 15:12:10|958|957.6|958|957.6|958|957.8|957.8|957.6|4447
1629299540000|2021-08-18 15:12:20||957.8||957.6||957.8||957.6|0
1629299550000|2021-08-18 15:12:30|||||||||1003
1629299560000|2021-08-18 15:12:40|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.4|658
1629299570000|2021-08-18 15:12:50|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|1878
1629299580000|2021-08-18 15:13:00|957.6||957.6||957.8||957.6||0
1629299590000|2021-08-18 15:13:10|957.8|957.2|957.6|957.2|957.8|957.4|957.4|957.2|7271
1629299610000|2021-08-18 15:13:30|957.4|957.4|957.6|957.2|957.6|957.4|957.4|957.2|11050
1629299620000|2021-08-18 15:13:40|||||||||106
1629299630000|2021-08-18 15:13:50|957.8|957.4|957.6|957.4|957.8|957.6|957.6|957.4|5534
1629299640000|2021-08-18 15:14:00|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|822
1629299650000|2021-08-18 15:14:10|958|957.6|958|957.8|958|957.8|957.8|957.6|4383
1629299660000|2021-08-18 15:14:20||957.6||957.6||957.6||957.6|11
1629299670000|2021-08-18 15:14:30||957.8||957.8||957.8||957.8|118
1629299680000|2021-08-18 15:14:40||957.6||957.6||957.6||957.6|1
1629299690000|2021-08-18 15:14:50|957.8|957.4|957.6|957.4|957.8|957.6|957.6|957.4|2402
1629299700000|2021-08-18 15:15:00|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|1027
1629299720000|2021-08-18 15:15:20|958|957.6|958|957.8|958|957.8|957.8|957.6|1131
1629299730000|2021-08-18 15:15:30|957.8|957.6|957.8|957.6|958|957.6|957.8|957.6|1496
1629299740000|2021-08-18 15:15:40|958|957.8|957.8|957.6|958|957.8|957.8|957.6|1656
1629299750000|2021-08-18 15:15:50|958||957.8||958||957.8||0
1629299760000|2021-08-18 15:16:00|958|957.8|958|957.6|958|957.8|957.8|957.6|2836
1629299780000|2021-08-18 15:16:20|||||||||1
1629299790000|2021-08-18 15:16:30|957.8|957.8|957.8|957.6|957.8|957.8|957.8|957.6|2463
1629299800000|2021-08-18 15:16:40|957.6|957.4|957.8|957.4|957.8|957.6|957.6|957.4|1381
1629299810000|2021-08-18 15:16:50|||||||||1
1629299820000|2021-08-18 15:17:00|957.6|957.6|957.6|957.4|957.6|957.6|957.6|957.4|1335
1629299830000|2021-08-18 15:17:10|||||||||137
1629299840000|2021-08-18 15:17:20|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|1622
1629299850000|2021-08-18 15:17:30|957.4|957.2|957.4|957|957.4|957.2|957.2|957|11833
1629299860000|2021-08-18 15:17:40|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|3510
1629299870000|2021-08-18 15:17:50|957.4||957.6||957.6||957.4||140
1629299890000|2021-08-18 15:18:10||957.4||957.4||957.4||957.4|0
1629299900000|2021-08-18 15:18:20|957.4|957.2|957.6|957.4|957.6|957.4|957.4|957.2|492
1629299910000|2021-08-18 15:18:30|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|3454
1629299920000|2021-08-18 15:18:40|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|178
1629299930000|2021-08-18 15:18:50|957.4|957|957.4|957.2|957.4|957.2|957.2|957|3539
1629299940000|2021-08-18 15:19:00|957.6|957.4|958|957.6|958|957.8|957.6|957.4|27137
1629299950000|2021-08-18 15:19:10|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|386
1629299960000|2021-08-18 15:19:20|958|957.6|957.8|957.4|958|957.6|957.6|957.4|6116
1629299980000|2021-08-18 15:19:40|958|957.6|958|957.8|958|957.8|958|957.6|10260
1629299990000|2021-08-18 15:19:50|||||||||7
1629356400000|2021-08-19 07:00:00|945|939|942|940.8|945|941|940|939|254070
1629356410000|2021-08-19 07:00:10|941.8|940.6|940.4|939|942|941|939.6|939|68300
1629356420000|2021-08-19 07:00:20|940.2|938.8|941.4|940.6|942|940.8|939.2|938.2|73746
1629356430000|2021-08-19 07:00:30|941.6|940.8|941.2|940.2|941.6|940.8|940.6|939.8|6207
1629356440000|2021-08-19 07:00:40|941|940|940.8|940.2|941.2|940.2|940.6|939.8|0
1629356450000|2021-08-19 07:00:50|941|940.4|940.8|940.4|941|940.4|940.6|940.4|1098
1629356460000|2021-08-19 07:01:00|941|940.6|940.6|939.8|941|940.6|940.6|939.8|2481
1629356470000|2021-08-19 07:01:10|940|939.6|939|938|940.6|939.6|939|938|7370
1629356480000|2021-08-19 07:01:20|939.2|938.2|938.6|937.2|939.2|938.8|938.4|937|4041
1629356490000|2021-08-19 07:01:30|938.8|937.8|938|937.2|938.8|937.8|938|937|12443
1629356500000|2021-08-19 07:01:40|938.4|937.4|937.6|936.8|939|938.8|937.6|936.6|10566
1629356510000|2021-08-19 07:01:50|937.8|936.6|937.8|937|937.8|937.6|937.6|936.6|1481
1629356520000|2021-08-19 07:02:00|938.2|936.8|937.8|937|938.4|937.2|937.4|936.6|26120
1629356530000|2021-08-19 07:02:10|938|937.2|938.2|937.6|938.4|938|937.8|937.2|16655
1629356540000|2021-08-19 07:02:20|938||938.2||938.2||938||568
1629356550000|2021-08-19 07:02:30|938.4|937.8|939.6|938.6|940|938.8|938.4|937.8|3416
1629356570000|2021-08-19 07:02:50|939.4|938.8|939.4|938.8|939.6|938.8|939.4|938.8|1971
1629356590000|2021-08-19 07:03:10|939.6|939|939.6|939|939.8|939|939.4|939|3463
1629356600000|2021-08-19 07:03:20|939.4|938.8|939|938.6|939.6|939|939|938.6|9390
1629356610000|2021-08-19 07:03:30|938.8|938.4|938.4|937.6|938.8|938.4|938.4|937.6|4156
1629356620000|2021-08-19 07:03:40|938.6|937.8|938.4|937.8|938.6|938|938.4|937.8|9825
1629356630000|2021-08-19 07:03:50|938.6|937.6|938.2|937.6|938.6|938|938.2|937.6|8530
1629356640000|2021-08-19 07:04:00|938|937.8|938.2|937.4|938.2|937.8|937.8|937.4|12515
1629356650000|2021-08-19 07:04:10|938|937.2|938|937|938.2|937.2|937.6|936.6|2079
1629356660000|2021-08-19 07:04:20|937.8|937.2|937.6|937|938.2|938|937.6|937|10000
1629356670000|2021-08-19 07:04:30|938.2|937.2|939.2|938.2|939.4|938.4|937.6|937.2|28239
1629356680000|2021-08-19 07:04:40|938.8|938.4|938.8|938.2|938.8|938.4|938.8|938.2|0
1629356690000|2021-08-19 07:04:50|939|938.4|938.8|938.4|939|938.4|938.8|938.2|1740
1629356700000|2021-08-19 07:05:00|938.6|938.2|938.4|938|938.8|938.4|938.4|938|16969
1629356710000|2021-08-19 07:05:10|938.6|937.8|938.4|937.8|938.6|938.2|938.4|937.6|22320
1629356720000|2021-08-19 07:05:20||938||937.8||938||937.8|220
1629356730000|2021-08-19 07:05:30|938.2|938|938.2|937.8|938.2|938|938.2|937.8|321
1629356740000|2021-08-19 07:05:40|938.4|938.2|938|937.6|938.4|938.2|937.8|937.6|30168
1629356750000|2021-08-19 07:05:50|938.2|937.8|938.6|938|938.6|938.2|938.2|937.6|22187
1629356760000|2021-08-19 07:06:00|938.4|938.2|938.4|938|938.4|938.2|938.4|938|2344
1629356770000|2021-08-19 07:06:10|939|938.6|939.4|939|939.4|939|938.8|938.4|1419
1629356780000|2021-08-19 07:06:20|940|939.2|937.8|937|940|939.2|937.8|937|9838
1629356790000|2021-08-19 07:06:30|937.6|936.8|937|936.2|937.6|936.8|936.8|935.8|2553
1629356800000|2021-08-19 07:06:40|937.2|936|936.8|936|937.2|936.4|936.6|935.8|1849
1629356810000|2021-08-19 07:06:50|936.6|935.8|937|936|937|936|936.6|935.8|315
1629356820000|2021-08-19 07:07:00|937.2|936.2|937.2|936.2|937.4|936.4|937|936|2131
1629356830000|2021-08-19 07:07:10|937.4|936.4|937.2|936.2|937.4|936.4|937|936|377
1629356840000|2021-08-19 07:07:20|937|936|937.2|936.2|937.4|936.4|937|936|2218
1629356850000|2021-08-19 07:07:30|937.4|936.8|937.8|937|937.8|937|937.2|936.4|25989
1629356860000|2021-08-19 07:07:40|937.6|936.8|938|937.2|938|937.4|937.6|936.8|104
1629356870000|2021-08-19 07:07:50|937.8|937.6|938.6|937.8|938.6|937.8|937.8|937.6|1829
1629356880000|2021-08-19 07:08:00|938.8|938|938.2|937.4|938.8|938|938.2|937.4|1990
1629356890000|2021-08-19 07:08:10|938.4|938|939|938.2|939|938.2|938.2|937.8|808
1629356900000|2021-08-19 07:08:20|938.8|938.4|938.4|937.4|938.8|938.4|938.4|937.4|1369
1629356910000|2021-08-19 07:08:30|938.6|937.6|937|936|938.6|937.6|937|936|4063
1629356920000|2021-08-19 07:08:40|937.4|936.4|937.4|936.4|937.4|936.4|937.4|936.4|0
1629356930000|2021-08-19 07:08:50|937.6|936.8|937.8|937.2|937.8|937.2|937.6|936.8|854
1629356940000|2021-08-19 07:09:00|937.6|937|938|937.4|938.2|937.6|937.6|937|3092
1629356950000|2021-08-19 07:09:10|938.2|937.6|938|937.2|938.4|938|938|937.2|5268
1629356960000|2021-08-19 07:09:20|938.4|937.4|938.2|937.4|938.4|937.4|938|937.2|1200
1629356970000|2021-08-19 07:09:30|938|937.2|938|937.2|938|937.2|938|937.2|0
1629356980000|2021-08-19 07:09:40|938.2|937.4|938|937.2|938.2|937.4|938|937.2|0
1629356990000|2021-08-19 07:09:50|938.6|938|938.8|938.2|939|938.2|938.6|938|786
1629357000000|2021-08-19 07:10:00|938.2|937.4|938.4|937.6|938.4|937.8|938.2|937.4|353
1629357010000|2021-08-19 07:10:10|937.6|936.6|936.8|936|937.6|936.6|936.8|936|6842
1629357020000|2021-08-19 07:10:20|936.2|935.8|936.4|935.8|936.6|936|936.2|935.6|1501
1629357030000|2021-08-19 07:10:30|936.8|936.4|937.2|936.4|937.2|936.4|936.8|936.4|1777
1629357040000|2021-08-19 07:10:40|937|936.6|937.4|936.6|937.4|936.6|937|936.4|314
1629357050000|2021-08-19 07:10:50|937.2|936.4|937.2|936.4|937.4|936.6|937.2|936.4|0
1629357060000|2021-08-19 07:11:00|937.4|936.6|936.6|936|937.4|936.6|936.6|936|916
1629357070000|2021-08-19 07:11:10|936.8|936.2|937.8|937|937.8|937|936.8|936.2|1880
1629357080000|2021-08-19 07:11:20|937.6|936.8|936.8|936.2|937.6|936.8|936.6|936|1854
1629357090000|2021-08-19 07:11:30|937|936.4|937|936.2|937.6|936.8|937|936.2|2680
1629357100000|2021-08-19 07:11:40|937.2|936.4|937|936.2|937.2|936.6|936.8|936|560
1629357110000|2021-08-19 07:11:50|936.8|936.4|937|936.4|937|936.4|936.8|936.4|1366
1629357120000|2021-08-19 07:12:00|936.8|936|936.6|936|936.8|936|936.4|935.8|1244
1629357130000|2021-08-19 07:12:10|936.4|935.8|936.6|935.8|936.8|936|936.4|935.6|1832
1629357140000|2021-08-19 07:12:20|937|936.4|937|936.4|937|936.4|936.8|936|1675
1629357150000|2021-08-19 07:12:30|936.8|936.2|938|937.2|938.4|937.8|936.8|936.2|2151
1629357160000|2021-08-19 07:12:40|937.6|937|938.2|937.4|938.2|937.4|937.6|937|2757
1629357170000|2021-08-19 07:12:50|937.8|937|939|938.4|939|938.4|937.8|937|1803
1629357180000|2021-08-19 07:13:00|939.2|938.8|939|938.2|939.2|938.8|939|938.2|1578
1629357190000|2021-08-19 07:13:10|939.2|938.4|939.4|938.8|939.4|938.8|939|938.2|1359
1629357200000|2021-08-19 07:13:20|940|939.2|939.8|939|940|939.2|939.8|939|0
1629357210000|2021-08-19 07:13:30|940|939.2|940|939.4|940.2|939.8|939.8|939.2|1403
1629357220000|2021-08-19 07:13:40|940.2|939.6|940.2|939.6|940.2|939.6|940|939.4|0
1629357230000|2021-08-19 07:13:50|941.2|940.6|942.2|941.4|942.2|941.4|941.2|940.6|1878
1629357240000|2021-08-19 07:14:00|942.4|941.6|942|941.2|942.4|941.6|941.8|941|1144
1629357250000|2021-08-19 07:14:10|942.2|941.4|942.2|941.6|942.2|941.6|942|941.2|337
1629357260000|2021-08-19 07:14:20|942|941.4|942.2|941.6|942.2|941.6|942|941.2|0
1629357270000|2021-08-19 07:14:30|942.4|941.8|942.6|942.2|942.6|942.2|942.2|941.8|683
1629357280000|2021-08-19 07:14:40|942.4|942|943|942.4|943|942.4|942.4|942|490
1629357290000|2021-08-19 07:14:50|943.2|942.6|943.4|942.6|943.4|942.6|943.2|942.6|3216
1629357300000|2021-08-19 07:15:00|944|942.8|943.2|942.4|944|943.2|943.2|942.4|4096
1629357310000|2021-08-19 07:15:10|943.4|942.6|944.4|943.8|944.8|944.2|943.4|942.6|2839
1629357320000|2021-08-19 07:15:20|944.6|944|944.8|944.2|945|944.2|944.6|944|1939
1629357330000|2021-08-19 07:15:30|945|944.6|945.6|945|945.6|945|945|944.6|2243
1629357340000|2021-08-19 07:15:40|945.4|944.8|946|945|946|945|945.4|944.8|1772
1629357350000|2021-08-19 07:15:50|946.2|945.2|946.2|945.4|946.2|945.4|946.2|945.2|0
1629357360000|2021-08-19 07:16:00|945.2|944.4|945.6|944.6|945.6|944.6|945|944.2|1548
1629357370000|2021-08-19 07:16:10|945.4|945|946.2|945.4|946.2|945.4|945.4|944.8|1625
1629357380000|2021-08-19 07:16:20|946|945.2|946.4|945.6|946.4|945.6|946|945.2|1500
1629357390000|2021-08-19 07:16:30|946.2|945.2|946|945.4|946.2|945.6|945.8|945.2|18
1629357400000|2021-08-19 07:16:40|945.6|945.2|945.6|944.8|945.8|945.2|945.4|944.6|464
1629357410000|2021-08-19 07:16:50|945.4|944.6|944.6|943.8|945.6|944.8|944.6|943.8|157
1629357420000|2021-08-19 07:17:00|944.8|944|944.2|943.4|944.8|944|943.8|943.2|2312
1629357430000|2021-08-19 07:17:10|944|943.2|944.2|943.8|944.2|943.8|944|943.2|5
1629357440000|2021-08-19 07:17:20|944.4|943.6|944.2|943.4|944.4|943.6|944.2|943.4|3008
1629357450000|2021-08-19 07:17:30|944.4|943.2|944.4|943.4|944.4|943.4|944.4|943.2|0
1629357460000|2021-08-19 07:17:40|944.2|943.2|944.4|943.6|944.6|943.8|944.2|943.2|997
1629357470000|2021-08-19 07:17:50|944.6|943.8|944.6|944|944.6|944|944.6|943.8|0
1629357480000|2021-08-19 07:18:00|944.8|944.2|944.6|944|944.8|944.2|944.6|944|0
1629357490000|2021-08-19 07:18:10|944.8|944.2|945.4|944.8|945.6|945|944.6|944|3593
1629357500000|2021-08-19 07:18:20|946.2|945.2|946.4|945.8|946.6|945.8|946.2|945.2|436
1629357510000|2021-08-19 07:18:30|946.6|946|946.8|946|946.8|946|946.4|945.8|1180
1629357520000|2021-08-19 07:18:40|947|946.2|947.4|946.6|947.4|946.6|947|946.2|1184
1629357530000|2021-08-19 07:18:50|946.8|946.2|946.6|946|947|946.4|946.6|946|434
1629357540000|2021-08-19 07:19:00|946.4|945.8|946.2|945.4|946.8|945.8|945.8|945|151
1629357550000|2021-08-19 07:19:10|946|945.2|946.2|945.4|946.2|945.4|945.8|945|0
1629357560000|2021-08-19 07:19:20|946|945.6|946.4|945.6|946.6|946.2|946|945.6|1337
1629357570000|2021-08-19 07:19:30|946.6|945.8|946.4|945.8|946.6|945.8|946.2|945.6|0
1629357580000|2021-08-19 07:19:40|946.2|945.6|946.6|945.6|946.8|945.8|946.2|945.6|0
1629357590000|2021-08-19 07:19:50|946.8|946|947|946.2|947|946.2|946.8|946|0
1629357600000|2021-08-19 07:20:00|947.2|946.4|947.4|946.6|947.4|946.6|947|946.2|59
1629357610000|2021-08-19 07:20:10|947.2|946.8|947.8|947.2|947.8|947.2|947.2|946.8|59
1629357620000|2021-08-19 07:20:20|947.6|947|948|947.2|948|947.2|947.6|947|485
1629357630000|2021-08-19 07:20:30|947.8|947.4|947.8|947.2|948|947.4|947.8|947.2|340
1629357640000|2021-08-19 07:20:40|948|947|947.8|947|948|947|947.6|947|2621
1629357650000|2021-08-19 07:20:50|948|947.2|948.2|947.6|948.2|947.6|948|947.2|338
1629357660000|2021-08-19 07:21:00|948|947.4|947.8|947.2|948|947.4|947.6|947|2336
1629357670000|2021-08-19 07:21:10|948|947.4|948.2|947.4|948.2|947.4|948|947.4|810
1629357680000|2021-08-19 07:21:20|948.8|948.2|948.6|948.2|948.8|948.4|948.6|948.2|1554
1629357690000|2021-08-19 07:21:30|948.8|948.4|948|947.8|949|948.4|948|947.8|7060
1629357700000|2021-08-19 07:21:40|948.4|948|948.6|947.8|948.6|948|948|947.8|3416
1629357710000|2021-08-19 07:21:50|948.4|947.6|947.4|947|948.4|947.6|947.4|946.8|9804
1629357720000|2021-08-19 07:22:00|947.2|946.8|947|946.4|947.4|946.8|946.8|946.2|398
1629357730000|2021-08-19 07:22:10|947.2|946.6|948|947.2|948|947.2|947.2|946.6|1608
1629357740000|2021-08-19 07:22:20|947.8|947.4|947.8|947.2|947.8|947.6|947.8|947.2|0
1629357750000|2021-08-19 07:22:30|948|947.4|948.2|947.6|948.4|947.8|948|947.4|1549
1629357760000|2021-08-19 07:22:40|948.4|947.8|948.4|947.8|948.4|947.8|948|947.4|0
1629357770000|2021-08-19 07:22:50|948.6|948|948.4|947.8|948.6|948|948.2|947.8|0
1629357780000|2021-08-19 07:23:00|948.6|948|947.6|947.2|948.6|948|947.6|947|6858
1629357790000|2021-08-19 07:23:10|947.8|947.4|947.6|947|947.8|947.4|947.4|947|1329
1629357800000|2021-08-19 07:23:20|947.4|947.2|947.6|947.2|947.6|947.2|947.2|947|382
1629357810000|2021-08-19 07:23:30||947||947.2||947.2||947|0
1629357830000|2021-08-19 07:23:50|947.4|947|948.6|948.2|948.6|948.2|947.2|946.8|8019
1629357840000|2021-08-19 07:24:00|948.8|948.4|949|948.4|949|948.8|948.6|948|4937
1629357850000|2021-08-19 07:24:10|949.2|948.6|949|948.6|949.4|949|949|948.6|8827
1629357860000|2021-08-19 07:24:20|948.8|948.4|949|948.4|949|948.4|948.8|948.4|0
1629357880000|2021-08-19 07:24:40|948.8|948.2|948.6|948|949|948.2|948.4|947.8|5388
1629357890000|2021-08-19 07:24:50|948.4|948.2|948.6|948|948.6|948.2|948.2|948|191
1629357900000|2021-08-19 07:25:00|948.8|948.2|948.6|948.2|948.8|948.6|948.6|948.2|3560
1629357910000|2021-08-19 07:25:10|948.8|948|948.2|948|948.8|948|948.2|948|421
1629357920000|2021-08-19 07:25:20|948|947.8|947.8|947.4|948|947.8|947.8|947.4|3871
1629357930000|2021-08-19 07:25:30|948|947.6|948|947.6|948|947.6|948|947.4|3024
1629357940000|2021-08-19 07:25:40|947.8|947.4|947.8|947.2|947.8|947.4|947.6|946.8|4157
1629357950000|2021-08-19 07:25:50|947.6|947|948|947.4|948|947.8|947.6|947|1475
1629357960000|2021-08-19 07:26:00|947.8|947.6|948|947.4|948|947.6|947.6|947.4|175
1629357970000|2021-08-19 07:26:10|947.8|947.6|947.8|947.2|947.8|947.6|947.6|947.2|0
1629357980000|2021-08-19 07:26:20|947.6|947|947.6|947|947.8|947|947.2|947|5035
1629357990000|2021-08-19 07:26:30|947.4|946.8|947.6|947.2|947.6|947.2|947.4|946.8|0
1629358000000|2021-08-19 07:26:40|947.8|947.4|947.6|947.4|948.2|947.6|947.6|947.2|3463
1629358010000|2021-08-19 07:26:50|948|947.6|947.8|947.4|948|947.6|947.8|947.4|969
1629358020000|2021-08-19 07:27:00|947.6|947.2|946.8|946.2|948|947.2|946.8|946.2|8363
1629358030000|2021-08-19 07:27:10|946.6|946|946.6|946|946.8|946.2|946.4|946|0
1629358040000|2021-08-19 07:27:20|946.4||946.6||946.6||946.4||0
1629358050000|2021-08-19 07:27:30|946.8|946.2|946.6|946|946.8|946.2|946.6|946|0
1629358060000|2021-08-19 07:27:40|946.8|946.2|947|946.6|947|946.6|946.8|946.2|3985
1629358070000|2021-08-19 07:27:50|947.2|946.8|948|947.4|948|947.4|947.2|946.6|2940
1629358080000|2021-08-19 07:28:00|947.8||948||948||947.8||0
1629358090000|2021-08-19 07:28:10|947.8|947.6|948|947.6|948|947.8|947.8|947.6|0
1629358100000|2021-08-19 07:28:20||947.8||947.8||947.8||947.8|0
1629358110000|2021-08-19 07:28:30||947.6||947.6||947.6||947.6|2033
1629358120000|2021-08-19 07:28:40|947.8|947.4|947.6|947.4|948|947.4|947.4|947.2|9382
1629358130000|2021-08-19 07:28:50|947.4|947.2|947|946.6|947.6|947.2|947|946.6|2438
1629358140000|2021-08-19 07:29:00||946.4||946.4||946.4||946.2|0
1629358150000|2021-08-19 07:29:10|946.8|946.2|946.8|946.4|946.8|946.4|946.6|946.2|0
1629358160000|2021-08-19 07:29:20|947|946.6|947|946.6|947|946.6|947|946.6|1200
1629358170000|2021-08-19 07:29:30|946.8|946.4|947|946.4|947|946.4|946.8|946.4|0
1629358180000|2021-08-19 07:29:40|946.8||946.8||947||946.8||0
1629358190000|2021-08-19 07:29:50|947|946.6|947|946.4|947|946.6|946.8|946.4|1859
1629358200000|2021-08-19 07:30:00|946.8|946.2|946.6|946.2|947|946.2|946.4|945.8|2904
1629358220000|2021-08-19 07:30:20|946.4|946|946|945.6|946.4|946|946|945.6|1849
1629358230000|2021-08-19 07:30:30|946.2|945.8|946.4|946|946.4|946.2|946.2|945.6|4314
1629358240000|2021-08-19 07:30:40|946.2|946.2|945.8|945.2|946.4|946.2|945.8|945.2|6854
1629358250000|2021-08-19 07:30:50|946|945.4|946.4|946|946.4|946|946|945.2|2173
1629358260000|2021-08-19 07:31:00|946.2|945.8|946|945.6|946.4|945.8|945.8|945.4|417
1629358270000|2021-08-19 07:31:10||945.4||945.6||945.6||945.4|0
1629358290000|2021-08-19 07:31:30|945.8|945.4|945.6|945.4|946|945.4|945.6|945.2|324
1629358300000|2021-08-19 07:31:40|945.4|945.2|945.4|945|945.4|945.2|945.2|945|2086
1629358310000|2021-08-19 07:31:50|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945|2209
1629358320000|2021-08-19 07:32:00|945.6|945.2|945.6|945|945.6|945.2|945.4|945|611
1629358340000|2021-08-19 07:32:20|945.4|945.2|945.6|945.2|945.8|945.6|945.2|945|12472
1629358350000|2021-08-19 07:32:30|945.8||945.4||945.8||945.4||0
1629358360000|2021-08-19 07:32:40|945.6|945|945.2|945|945.6|945.2|945.2|945|3039
1629358370000|2021-08-19 07:32:50|945.4|944.8|945|944.6|945.4|944.8|945|944.6|7054
1629358380000|2021-08-19 07:33:00|945.2|944.8|945|944.6|945.2|944.8|945|944.6|1200
1629358390000|2021-08-19 07:33:10|944.8|944.4|944.8|944.4|944.8|944.6|944.6|944.2|3547
1629358400000|2021-08-19 07:33:20|944.6|944.2|944.4|944|944.8|944.2|944.4|944|165
1629358430000|2021-08-19 07:33:50|944.2|943.8|944|943.4|944.4|943.8|943.8|943.4|16910
1629358440000|2021-08-19 07:34:00|943.8|943.2|943.6|943|943.8|943.2|943.6|943|1852
1629358450000|2021-08-19 07:34:10|943.8|943.2|943.8|943.4|944|943.6|943.6|943|3270
1629358460000|2021-08-19 07:34:20|944|943.6|943.8|943.4|944|943.6|943.8|943.2|1197
1629358470000|2021-08-19 07:34:30|943.6|943.2|943.4|942.8|943.8|943.4|943.2|942.6|204
1629358480000|2021-08-19 07:34:40|943.2|942.6|943.6|943.2|943.6|943.2|942.8|942.4|14198
1629358490000|2021-08-19 07:34:50|943.4|943|943.2|942.8|943.6|943|943.2|942.8|19
1629358500000|2021-08-19 07:35:00|943|942.6|943.2|942.8|943.2|942.8|943|942.4|1451
1629358510000|2021-08-19 07:35:10|943.4|943|943.6|943.2|943.8|943.4|943.4|942.6|6417
1629358520000|2021-08-19 07:35:20|943.8|943.4|943.8|943.2|943.8|943.6|943.6|943.2|1364
1629358530000|2021-08-19 07:35:30|943.6|943.4|943.6|943.2|943.6|943.4|943.4|943.2|1121
1629358550000|2021-08-19 07:35:50|943.4|943|943.2|942.8|943.6|943|943.2|942.8|4411
1629358560000|2021-08-19 07:36:00||942.6||942.6||942.8||942.6|0
1629358570000|2021-08-19 07:36:10|943|942.4|942.8|942.2|943|942.4|942.8|942.2|859
1629358580000|2021-08-19 07:36:20|942.6|942|943.2|942.8|943.2|943|942.6|942|6180
1629358590000|2021-08-19 07:36:30|943.4|943|943.4|942.8|943.6|943.2|943.2|942.8|1680
1629358600000|2021-08-19 07:36:40|943.2|942.6|943|942.6|943.2|942.6|943|942.4|1540
1629358610000|2021-08-19 07:36:50|942.8|942.4|942.6|942|942.8|942.4|942.6|942|0
1629358620000|2021-08-19 07:37:00||942.2||942.2||942.4||942|0
1629358630000|2021-08-19 07:37:10|942.4|942|942.6|942|942.6|942.2|942.4|942|5000
1629358640000|2021-08-19 07:37:20|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942|3052
1629358650000|2021-08-19 07:37:30|942.8|942.4|942.8|942.4|942.8|942.6|942.8|942.2|3388
1629358660000|2021-08-19 07:37:40|942.6||942.6||942.6||942.6||0
1629358670000|2021-08-19 07:37:50|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|1281
1629358680000|2021-08-19 07:38:00|942.6||942.8||942.8||942.6||0
1629358690000|2021-08-19 07:38:10|942.6||942.8||942.8||942.6||0
1629358700000|2021-08-19 07:38:20|943|942.6|943.4|943|943.4|943|943|942.6|10000
1629358710000|2021-08-19 07:38:30|943.6|943.2|943.4|943|943.8|943.4|943.4|943|1218
1629358720000|2021-08-19 07:38:40|943.6|943.2|943.6|943|943.8|943.4|943.6|943|895
1629358730000|2021-08-19 07:38:50|943.8|943.2|944.4|944|944.4|944|943.8|943.2|5336
1629358740000|2021-08-19 07:39:00|944.2|943.8|943.6|943.4|944.2|944|943.6|943.4|5083
1629358750000|2021-08-19 07:39:10|943.8||943.6||943.8||943.6||511
1629358760000|2021-08-19 07:39:20|943.8|943.6|944.2|943.8|944.2|943.8|943.8|943.4|2617
1629358770000|2021-08-19 07:39:30|944.4|944|944.4|943.8|944.6|944.2|944.2|943.8|4376
1629358780000|2021-08-19 07:39:40|944.6|944|944.6|944|944.6|944.2|944.6|944|0
1629358790000|2021-08-19 07:39:50|944.4|943.8|944.4|944|944.4|944|944.2|943.8|156
1629358800000|2021-08-19 07:40:00|944.2|943.8|943.8|943.4|944.2|943.8|943.6|943|7771
1629358810000|2021-08-19 07:40:10||943.6||943.4||943.6||943.4|400
1629358830000|2021-08-19 07:40:30|943.6||943.6||943.6||943.6||282
1629358840000|2021-08-19 07:40:40|943.4|943.2|943.8|943.4|943.8|943.6|943.4|943|6062
1629358860000|2021-08-19 07:41:00|944|943.6|944.6|944|944.6|944|944|943.4|4858
1629358870000|2021-08-19 07:41:10|944.8|944.2|944.8|944.2|944.8|944.4|944.8|944.2|0
1629358880000|2021-08-19 07:41:20|944.6|944|944.4|944|944.8|944.4|944.4|944|3128
1629358890000|2021-08-19 07:41:30|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944.2|2853
1629358900000|2021-08-19 07:41:40||944.4||944.2||944.4||944.2|24012
1629358910000|2021-08-19 07:41:50|944.4|944|944.2|943.6|944.6|944|944.2|943.6|4656
1629358920000|2021-08-19 07:42:00|944|943.4|943.4|943|944|943.4|943.4|942.8|1840
1629358930000|2021-08-19 07:42:10||942.8||942.8||943||942.8|0
1629358940000|2021-08-19 07:42:20|943.2|942.6|943.2|942.8|943.2|942.8|943.2|942.6|1490
1629358950000|2021-08-19 07:42:30|943.4|942.6|943.4|943|943.4|943|943.4|942.6|919
1629358960000|2021-08-19 07:42:40|943.2|942.8|942.8|942.4|943.2|942.8|942.6|942.4|6706
1629358970000|2021-08-19 07:42:50|943|942.6|943.2|942.6|943.4|943|943|942.4|997
1629358980000|2021-08-19 07:43:00|943|942.4|942.6|942|943|942.6|942.4|942|1000
1629358990000|2021-08-19 07:43:10||942.2||942.2||942.2||942|0
1629359000000|2021-08-19 07:43:20|942.4|942|942.4|942|942.4|942.2|942.4|942|0
1629359010000|2021-08-19 07:43:30|942.2|942.2|942.4|942|942.4|942.2|942.2|942|486
1629359020000|2021-08-19 07:43:40|942.6|942.2|943.2|942.8|943.2|943|942.6|942|4474
1629359030000|2021-08-19 07:43:50||942.6||942.6||942.6||942.6|0
1629359040000|2021-08-19 07:44:00||942.8||942.8||942.8||942.6|0
1629359050000|2021-08-19 07:44:10|943.4|943|944|943.6|944|943.6|943.4|942.8|6481
1629359060000|2021-08-19 07:44:20||943.8||943.8||943.8||943.8|1030
1629359070000|2021-08-19 07:44:30|943.8|943.6|944|943.6|944|943.6|943.8|943.6|0
1629359080000|2021-08-19 07:44:40|944.2|943.8|944.4|944|944.4|944.2|944.2|943.6|2806
1629359110000|2021-08-19 07:45:10|944.2|943.8|944|943.6|944.4|944|944|943.6|6261
1629359120000|2021-08-19 07:45:20|944.2|943.8|944.2|944|944.2|944|944.2|943.6|694
1629359140000|2021-08-19 07:45:40|944.4||944.4||944.4||944.4||1019
1629359150000|2021-08-19 07:45:50|944.2|943.8|944.8|944.4|944.8|944.6|944.2|943.8|11043
1629359160000|2021-08-19 07:46:00|944.6|944.2|944.2|944|944.8|944.2|944.2|944|5278
1629359170000|2021-08-19 07:46:10|944.4|943.8|944.6|944.2|944.6|944.2|944.4|943.6|2786
1629359180000|2021-08-19 07:46:20|944.8|944.4|944.6|944.2|944.8|944.6|944.6|944.2|0
1629359190000|2021-08-19 07:46:30|944.4|944|944.2|943.8|944.6|944|944.2|943.6|157
1629359200000|2021-08-19 07:46:40||944||943.8||944||943.6|252
1629359210000|2021-08-19 07:46:50|944|944|943.8|943.6|944|944|943.8|943.4|0
1629359220000|2021-08-19 07:47:00|944|943.4|943.6|943.2|944|943.4|943.6|943.2|349
1629359230000|2021-08-19 07:47:10|943.8|943.4|943.6|943.2|943.8|943.4|943.6|943.2|2337
1629359240000|2021-08-19 07:47:20|943.8|943.4|943.6|943.2|944|943.4|943.6|943.2|399
1629359250000|2021-08-19 07:47:30|943.8|943.4|943.8|943.2|943.8|943.4|943.6|943.2|5249
1629359260000|2021-08-19 07:47:40|943.6|943.4|944|943.6|944.2|943.8|943.6|943.4|1121
1629359270000|2021-08-19 07:47:50|944.2|943.8|944.4|944|944.4|944|944.2|943.6|473
1629359280000|2021-08-19 07:48:00|944.2|943.8|944|943.6|944.4|943.8|944|943.6|396
1629359290000|2021-08-19 07:48:10|944.2|943.8|944.8|944.2|944.8|944.2|944.2|943.6|498
1629359300000|2021-08-19 07:48:20|944.6|944.4|944.8|944.2|944.8|944.4|944.6|944.2|0
1629359310000|2021-08-19 07:48:30|944.6|944|944.6|944|944.6|944|944.2|943.8|720
1629359320000|2021-08-19 07:48:40|944.8|944.2|944.8|944.4|944.8|944.4|944.8|944.2|0
1629359330000|2021-08-19 07:48:50|945|944.6|944.8|944.4|945.2|944.6|944.8|944.4|3541
1629359340000|2021-08-19 07:49:00|945|944.6|945.4|944.8|945.4|945|945|944.6|8625
1629359350000|2021-08-19 07:49:10|945.2|945|945|944.6|945.2|945|945|944.4|4412
1629359360000|2021-08-19 07:49:20||944.8||944.6||944.8||944.6|0
1629359370000|2021-08-19 07:49:30|945.2|944.8|945.6|945.2|945.6|945.2|945.2|944.6|478
1629359390000|2021-08-19 07:49:50|945.4|945|945.4|945.2|945.6|945.2|945.2|944.8|4919
1629359400000|2021-08-19 07:50:00|945.6|945.4|946|945.6|946.2|945.6|945.6|945.2|5782
1629359410000|2021-08-19 07:50:10|946.2|945.8|946.2|945.6|946.2|945.8|946|945.6|123
1629359420000|2021-08-19 07:50:20|946|945.8|946|945.8|946|945.8|946|945.8|0
1629359430000|2021-08-19 07:50:30|946.2|945.6|946.2|945.8|946.2|946|946.2|945.4|9804
1629359440000|2021-08-19 07:50:40|946|945.6|946|945.4|946|945.6|945.8|945.4|504
1629359450000|2021-08-19 07:50:50|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.4|25
1629359460000|2021-08-19 07:51:00|945.6|945.2|945.4|945|945.8|945.2|945.4|945|3840
1629359470000|2021-08-19 07:51:10|945.2|944.8|945.2|944.8|945.4|944.8|945|944.6|11191
1629359480000|2021-08-19 07:51:20|945.4|945|945|944.4|945.4|945|944.8|944.4|992
1629359490000|2021-08-19 07:51:30|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.4|2200
1629359500000|2021-08-19 07:51:40|944.6|944.4|944.6|944|944.6|944.6|944.4|944|23434
1629359510000|2021-08-19 07:51:50|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944|0
1629359520000|2021-08-19 07:52:00|944.4|944.4|944.6|944.2|944.8|944.4|944.4|944.2|1
1629359530000|2021-08-19 07:52:10|944.4|944|944.4|943.8|944.4|944.2|944.2|943.8|3438
1629359540000|2021-08-19 07:52:20|944.2|944|944|943.6|944.4|944|944|943.6|0
1629359550000|2021-08-19 07:52:30|944.2|943.8|944.2|943.6|944.4|944|944|943.4|1325
1629359560000|2021-08-19 07:52:40|944|943.4|943.8|943.4|944|943.4|943.6|943.2|0
1629359570000|2021-08-19 07:52:50||943.2||943.2||943.4||943.2|0
1629359580000|2021-08-19 07:53:00|944|943.4|944.2|943.8|944.2|944|944|943.4|1322
1629359590000|2021-08-19 07:53:10|944|943.6|944|943.6|944.2|943.6|943.8|943.4|206
1629359600000|2021-08-19 07:53:20|943.8|943.8|944|943.4|944|943.8|943.8|943.4|90
1629359610000|2021-08-19 07:53:30|943.8|943.6|943.6|943.2|943.8|943.6|943.6|943|162
1629359620000|2021-08-19 07:53:40||943.4||943.4||943.4||943.4|0
1629359630000|2021-08-19 07:53:50|943.8|943.2|943.8|943.4|944|943.6|943.8|943.2|1135
1629359640000|2021-08-19 07:54:00|943.6|943.2|943.6|943.2|943.8|943.2|943.4|943.2|4355
1629359650000|2021-08-19 07:54:10|943.4|943|943.2|942.8|943.4|943|943.2|942.8|18
1629359660000|2021-08-19 07:54:20||942.6||942.8||942.8||942.6|0
1629359670000|2021-08-19 07:54:30|943.4|942.6|943.8|943.2|943.8|943.2|943.4|942.6|791
1629359680000|2021-08-19 07:54:40||943.4||943.4||943.4||943.4|0
1629359690000|2021-08-19 07:54:50|943.6|943.2|943.6|943|943.6|943.2|943.6|943|209
1629359700000|2021-08-19 07:55:00|943.4||943.4||943.4||943.2||1701
1629359710000|2021-08-19 07:55:10|943.6|943.2|944|943.4|944|943.6|943.6|943|2838
1629359720000|2021-08-19 07:55:20|943.8|943.2|943.6|943|943.8|943.2|943.6|943|0
1629359730000|2021-08-19 07:55:30|943.4|943.2|943.6|943|943.6|943.2|943.4|943|1130
1629359740000|2021-08-19 07:55:40|943.4|942.8|943.4|943|943.4|943|943|942.6|12386
1629359750000|2021-08-19 07:55:50|943.6|942.8|943.2|942.8|943.6|942.8|943|942.8|3303
1629359760000|2021-08-19 07:56:00|943.4|943|943.6|943.4|943.8|943.4|943.4|943|297
1629359770000|2021-08-19 07:56:10|943.4|943.2|943.6|943.2|943.6|943.4|943.4|943|536
1629359780000|2021-08-19 07:56:20|||||||||2250
1629359790000|2021-08-19 07:56:30|943.8|943.4|943.8|943.2|943.8|943.4|943.6|943.2|1520
1629359800000|2021-08-19 07:56:40|943.6|943.4|943.6|943.4|943.8|943.4|943.4|943.2|563
1629359810000|2021-08-19 07:56:50|943.8||943.6||943.8||943.6||0
1629359820000|2021-08-19 07:57:00|943.8|943.6|944|943.6|944|943.6|943.8|943.4|1698
1629359830000|2021-08-19 07:57:10|943.8|943.4|943.6|943.2|943.8|943.4|943.4|943.2|3688
1629359840000|2021-08-19 07:57:20|943.4|943|943.2|942.8|943.4|943|943|942.8|577
1629359850000|2021-08-19 07:57:30|943.4|943|943.6|943|943.6|943.2|943.2|943|0
1629359860000|2021-08-19 07:57:40|943.4|942.8|943.4|942.8|943.4|943|943.2|942.8|580
1629359870000|2021-08-19 07:57:50|943.2|942.6|943.4|943|943.4|943|943.2|942.6|0
1629359880000|2021-08-19 07:58:00|943.2|942.8|943|942.8|943.2|942.8|943|942.8|0
1629359890000|2021-08-19 07:58:10|943.2|943|943.2|942.8|943.2|943|943.2|942.8|0
1629359900000|2021-08-19 07:58:20||943||942.8||943||942.8|1111
1629359910000|2021-08-19 07:58:30|943||943||943||943||0
1629359920000|2021-08-19 07:58:40|943.2||943.2||943.2||943||0
1629359930000|2021-08-19 07:58:50|943|942.6|942.8|942.2|943.2|942.6|942.8|942.2|3892
1629359940000|2021-08-19 07:59:00|942.6|942|942.4|942|942.6|942|942.4|942|168
1629359950000|2021-08-19 07:59:10|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942|4608
1629359960000|2021-08-19 07:59:20|943|942.6|943|942.6|943|942.8|942.8|942.6|2739
1629359970000|2021-08-19 07:59:30|942.8||943||943||942.8||0
1629359980000|2021-08-19 07:59:40|942.8||943||943||942.8||0
1629359990000|2021-08-19 07:59:50|943.2|942.8|943.4|942.8|943.4|943|943.2|942.8|2736
1629360000000|2021-08-19 08:00:00|943.2|943|942.6|942.2|943.2|943|942.4|942.2|6850
1629360010000|2021-08-19 08:00:10|942.8|942.4|942.4|942.2|942.8|942.4|942.4|942.2|2566
1629360020000|2021-08-19 08:00:20|942.6|942.4|942.6|942|942.6|942.4|942.6|942|220
1629360030000|2021-08-19 08:00:30||942.2||942.2||942.2||942.2|0
1629360040000|2021-08-19 08:00:40||942.4||942.4||942.4||942.4|0
1629360050000|2021-08-19 08:00:50|942.4|942.2|942|941.6|942.6|942.2|942|941.6|9628
1629360060000|2021-08-19 08:01:00|941.8||942||942||941.8||7550
1629360080000|2021-08-19 08:01:20|942.2|941.8|942.4|941.8|942.4|942|942.2|941.6|1714
1629360090000|2021-08-19 08:01:30|942.2|942|942.6|942.2|942.6|942.4|942.2|942|1202
1629360110000|2021-08-19 08:01:50|942.4|942|942.4|941.8|942.4|942.2|942.2|941.8|24975
1629360120000|2021-08-19 08:02:00|942.2|941.6|941.4|941.2|942.2|941.8|941.4|941.2|9744
1629360130000|2021-08-19 08:02:10||941||941||941||941|0
1629360140000|2021-08-19 08:02:20|941.2|940.8|940.8|940.4|941.4|940.8|940.8|940.4|12610
1629360150000|2021-08-19 08:02:30|940.6|940.6|941|940.6|941|940.8|940.6|940.6|3989
1629360160000|2021-08-19 08:02:40|941.2|940.8|941.2|940.6|941.2|940.8|941.2|940.6|1121
1629360170000|2021-08-19 08:02:50|941||941||941||941||0
1629360180000|2021-08-19 08:03:00|940.8||941||941||940.8||9034
1629360200000|2021-08-19 08:03:20|940.8||940.8||941||940.8||8256
1629360210000|2021-08-19 08:03:30|941|940.8|940.4|940.2|941|940.8|940.4|940.2|3153
1629360220000|2021-08-19 08:03:40|940.6||940.6||940.8||940.4||0
1629360230000|2021-08-19 08:03:50|940.8||940.6||940.8||940.6||2763
1629360240000|2021-08-19 08:04:00|940.4|940.4|940.6|940.2|940.6|940.4|940.4|940.2|1
1629360260000|2021-08-19 08:04:20|940.8||940.6||940.8||940.6||3800
1629360270000|2021-08-19 08:04:30|940.4||940.6||940.8||940.4||0
1629360300000|2021-08-19 08:05:00|940.4|940.4|940.8|940.4|940.8|940.4|940.4|940.4|1582
1629360310000|2021-08-19 08:05:10|940.6|940.2|940.6|940.2|940.8|940.2|940.6|940.2|156
1629360320000|2021-08-19 08:05:20|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|800
1629360330000|2021-08-19 08:05:30|941|940.6|940.6|940.2|941|940.8|940.6|940.2|7235
1629360340000|2021-08-19 08:05:40|940.8|940.4|940.8|940.4|940.8|940.4|940.4|940.4|5831
1629360350000|2021-08-19 08:05:50|940.6|940.2|940.4|940.2|940.8|940.2|940.4|940.2|8027
1629360360000|2021-08-19 08:06:00|940.6||940.6||940.6||940.6||952
1629360380000|2021-08-19 08:06:20|940.4|940|940.6|940.2|940.6|940.4|940.4|940|2462
1629360390000|2021-08-19 08:06:30||940.4||940.2||940.4||940.2|1121
1629360410000|2021-08-19 08:06:50|940.8|940.4|941|940.4|941|940.4|940.8|940.4|1338
1629360420000|2021-08-19 08:07:00|940.8|940.2|940.6|940.2|940.8|940.2|940.4|940.2|1343
1629360430000|2021-08-19 08:07:10|940.4|940|940.4|940|940.6|940.2|940.4|940|3249
1629360440000|2021-08-19 08:07:20|940.6||940.4||940.6||940.4||500
1629360470000|2021-08-19 08:07:50||940.2||940||940.2||940|0
1629360480000|2021-08-19 08:08:00|940.6|940.2|941|940.6|941|940.6|940.6|940|10132
1629360510000|2021-08-19 08:08:30|940.8||941||941||940.8||0
1629360520000|2021-08-19 08:08:40|940.8|940.8|940.8|940.4|941|940.8|940.6|940.4|1015
1629360530000|2021-08-19 08:08:50|941|940.6|941|940.6|941|940.6|940.8|940.6|0
1629360540000|2021-08-19 08:09:00|941.2|940.8|941.2|940.8|941.4|940.8|941.2|940.6|2140
1629360550000|2021-08-19 08:09:10|941.4||941.2||941.4||941.2||0
1629360560000|2021-08-19 08:09:20|941|940.6|941|940.6|941|940.6|940.8|940.6|3503
1629360570000|2021-08-19 08:09:30|940.8||941||941||940.8||1400
1629360580000|2021-08-19 08:09:40|941.2|940.8|941.4|941|941.6|941.2|941|940.6|2625
1629360590000|2021-08-19 08:09:50||941.2||941||941.2||941|0
1629360600000|2021-08-19 08:10:00|941.6|941.2|941.8|941.4|942|941.6|941.6|941.2|1676
1629360610000|2021-08-19 08:10:10|941.6|941.6|941|940.8|941.8|941.6|941|940.8|2584
1629360620000|2021-08-19 08:10:20|940.8|940.6|941.4|940.8|941.4|941|940.8|940.6|1345
1629360630000|2021-08-19 08:10:30|941.2|941|941.6|941|941.6|941.2|941.2|941|461
1629360640000|2021-08-19 08:10:40|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941|0
1629360650000|2021-08-19 08:10:50|941.4||941.6||941.6||941.4||0
1629360660000|2021-08-19 08:11:00|941.4|941|941.6|941|941.6|941.2|941.2|940.8|6807
1629360670000|2021-08-19 08:11:10||941.2||941.2||941.4||941|0
1629360680000|2021-08-19 08:11:20|941.4|941|941.4|941|941.6|941|941.4|941|166
1629360690000|2021-08-19 08:11:30|941.2||941.2||941.4||941.2||2173
1629360700000|2021-08-19 08:11:40|941.4|941.2|941.4|941|941.6|941.2|941.4|941|493
1629360710000|2021-08-19 08:11:50|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|1155
1629360720000|2021-08-19 08:12:00|941||941.2||941.2||941||2318
1629360730000|2021-08-19 08:12:10|941||941||941.2||941||2996
1629360740000|2021-08-19 08:12:20|941.2|941|941.4|940.8|941.4|941|941.2|940.8|1
1629360750000|2021-08-19 08:12:30|941.2|941|941.6|941.4|941.6|941.4|941.2|941|362
1629360760000|2021-08-19 08:12:40|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|427
1629360770000|2021-08-19 08:12:50|941.8|941.4|942|941.6|942|941.8|941.8|941.4|2017
1629360780000|2021-08-19 08:13:00|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.2|14
1629360800000|2021-08-19 08:13:20||941.6||941.4||941.6||941.4|0
1629360810000|2021-08-19 08:13:30||941.6||941.6||941.6||941.6|0
1629360820000|2021-08-19 08:13:40||941.4||941.6||941.6||941.4|1007
1629360830000|2021-08-19 08:13:50|942|941.4|942.2|941.8|942.2|941.8|942|941.4|912
1629360840000|2021-08-19 08:14:00|942|941.6|942.2|941.8|942.2|941.8|942|941.6|0
1629360850000|2021-08-19 08:14:10|942|941.6|942|941.6|942|941.8|942|941.6|0
1629360860000|2021-08-19 08:14:20|942.2|941.8|942|941.8|942.2|942|942|941.8|228
1629360870000|2021-08-19 08:14:30|942.2|942|942.6|942.2|942.6|942.2|942.2|942|0
1629360880000|2021-08-19 08:14:40|942.8|942.4|942.8|942.4|943|942.6|942.8|942.2|1714
1629360890000|2021-08-19 08:14:50|943|942.6|943|942.6|943|942.6|942.8|942.4|0
1629360900000|2021-08-19 08:15:00|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.4|2504
1629360910000|2021-08-19 08:15:10|943||942.8||943||942.8||0
1629360920000|2021-08-19 08:15:20|943|942.6|942.8|942.4|943.2|943|942.8|942.4|6596
1629360950000|2021-08-19 08:15:50|943|942.6|943.2|942.6|943.2|942.8|943|942.4|228
1629360960000|2021-08-19 08:16:00|943|942.8|942.8|942.4|943|942.8|942.8|942.4|4240
1629360970000|2021-08-19 08:16:10|943|942.6|943|942.6|943|942.6|943|942.6|755
1629360980000|2021-08-19 08:16:20||942.8||942.6||942.8||942.6|23
1629361010000|2021-08-19 08:16:50|942.8||943||943||942.8||2256
1629361020000|2021-08-19 08:17:00|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|5849
1629361030000|2021-08-19 08:17:10|942.4|942.2|942.2|941.8|942.4|942.2|942.2|941.8|1783
1629361040000|2021-08-19 08:17:20|942.4|942|942.4|942|942.4|942|942.4|941.8|0
1629361050000|2021-08-19 08:17:30|942.6|942.2|942.4|941.8|942.6|942.4|942.2|941.8|3515
1629361060000|2021-08-19 08:17:40||942||942||942||942|0
1629361070000|2021-08-19 08:17:50|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|2783
1629361080000|2021-08-19 08:18:00|942|941.6|942|941.6|942|941.6|941.8|941.6|15256
1629361090000|2021-08-19 08:18:10||941.4||941.4||941.6||941.4|0
1629361100000|2021-08-19 08:18:20|941.8||941.8||941.8||941.8||0
1629361110000|2021-08-19 08:18:30|941.6|941.2|941.6|941|942|941.6|941.4|941|2711
1629361120000|2021-08-19 08:18:40|941.4||941.6||941.6||941.4||0
1629361130000|2021-08-19 08:18:50||941.2||941||941.2||941|0
1629361140000|2021-08-19 08:19:00|941.4|941.2|941.6|941.2|941.6|941.2|941.2|941|310
1629361150000|2021-08-19 08:19:10|941.4|941|941.4|940.8|941.4|941|941.4|940.8|14
1629361160000|2021-08-19 08:19:20|941.2||941.2||941.2||941||0
1629361180000|2021-08-19 08:19:40|941||941||941||941||3094
1629361190000|2021-08-19 08:19:50|941.2|941|941.2|941|941.2|941|941.2|941|460
1629361200000|2021-08-19 08:20:00|941.4|940.8|941.2|940.8|941.4|941.2|941.2|940.8|6698
1629361210000|2021-08-19 08:20:10|941|941|941.2|940.8|941.2|941|941|940.8|11148
1629361220000|2021-08-19 08:20:20|941||941||941||941||2563
1629361230000|2021-08-19 08:20:30|941.2||941.2||941.2||941.2||0
1629361240000|2021-08-19 08:20:40|941.4|941|941.6|941|941.6|941.2|941.4|941|365
1629361250000|2021-08-19 08:20:50|941.4||941.4||941.4||941.4||0
1629361260000|2021-08-19 08:21:00|941.2|940.8|941.2|941|941.2|941|941|940.8|3238
1629361270000|2021-08-19 08:21:10||940.8||940.8||940.8||940.8|0
1629361280000|2021-08-19 08:21:20|941.4|941|941.4|941|941.4|941|941.4|941|0
1629361290000|2021-08-19 08:21:30||940.8||941||941||940.8|0
1629361310000|2021-08-19 08:21:50|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|1406
1629361320000|2021-08-19 08:22:00|941|940.6|941|940.6|941|940.6|941|940.6|5281
1629361330000|2021-08-19 08:22:10|||||||||25
1629361340000|2021-08-19 08:22:20|940.8|940.4|940.6|940.4|940.8|940.4|940.6|940.4|12517
1629361350000|2021-08-19 08:22:30|||||||||2
1629361370000|2021-08-19 08:22:50|940.8|940.6|940.6|940.2|940.8|940.6|940.6|940.2|7079
1629361380000|2021-08-19 08:23:00|940.4|940|940.2|939.8|940.6|940.2|940|939.6|6668
1629361390000|2021-08-19 08:23:10|940.4|940|940.2|939.8|940.4|940.2|940.2|939.8|15000
1629361400000|2021-08-19 08:23:20|940|939.6|940|939.6|940|939.8|939.8|939.6|6542
1629361410000|2021-08-19 08:23:30||939.4||939.4||939.4||939.4|0
1629361420000|2021-08-19 08:23:40|939.8|939.2|939.8|939.4|939.8|939.4|939.6|939.2|0
1629361430000|2021-08-19 08:23:50||939.2||939.4||939.4||939.2|0
1629361440000|2021-08-19 08:24:00|940|939.6|940.2|939.8|940.2|940|940|939.6|4077
1629361450000|2021-08-19 08:24:10|940.4|940|940.4|940.2|940.4|940.2|940.4|939.8|10650
1629361460000|2021-08-19 08:24:20||940||940||940||940|990
1629361470000|2021-08-19 08:24:30|940.2||940.2||940.2||940.2||0
1629361480000|2021-08-19 08:24:40|940|939.8|940.2|939.8|940.2|939.8|940|939.8|2696
1629361500000|2021-08-19 08:25:00|940|939.6|939.6|939.2|940|939.6|939.6|939.2|4665
1629361510000|2021-08-19 08:25:10|939.8|939|939.4|939|939.8|939.2|939.4|939|0
1629361540000|2021-08-19 08:25:40|939.2|938.8|939|938.4|939.4|938.8|939|938.4|3497
1629361550000|2021-08-19 08:25:50||938.6||938.6||938.6||938.6|0
1629361560000|2021-08-19 08:26:00|939.2|938.8|939.4|939|939.4|939|939.2|938.6|7758
1629361570000|2021-08-19 08:26:10|939.2|938.8|939.4|939|939.4|939|939.2|938.6|0
1629361580000|2021-08-19 08:26:20||938.8||938.8||938.8||938.8|0
1629361590000|2021-08-19 08:26:30|939.2|938.6|939.2|939|939.2|939|939|938.6|10636
1629361600000|2021-08-19 08:26:40|939.4|938.8|939.4|939|939.4|939|939.4|938.8|3868
1629361620000|2021-08-19 08:27:00|939.2|938.8|939|938.8|939.2|939|939|938.8|1864
1629361630000|2021-08-19 08:27:10|||||||||2425
1629361640000|2021-08-19 08:27:20|939.2|939|939.4|939|939.4|939.2|939.2|938.8|3731
1629361650000|2021-08-19 08:27:30||938.8||939||939||938.8|0
1629361660000|2021-08-19 08:27:40||938.8||939||939||938.8|0
1629361670000|2021-08-19 08:27:50|939.2|938.8|939|938.6|939.2|938.8|939|938.4|2248
1629361680000|2021-08-19 08:28:00|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|7384
1629361690000|2021-08-19 08:28:10|938.8|938.4|939|938.6|939|938.6|938.6|938.2|7940
1629361700000|2021-08-19 08:28:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1629361710000|2021-08-19 08:28:30|938.6||938.6||938.6||938.6||156
1629361720000|2021-08-19 08:28:40|||||||||1492
1629361730000|2021-08-19 08:28:50|938.8||938.8||939||938.8||1403
1629361740000|2021-08-19 08:29:00|938.6|938.2|938.8|938.4|938.8|938.4|938.4|938|9524
1629361750000|2021-08-19 08:29:10|||||||||967
1629361760000|2021-08-19 08:29:20|||||||||137
1629361770000|2021-08-19 08:29:30||938.6||938.4||938.6||938.4|78
1629361780000|2021-08-19 08:29:40|939|938.6|939|938.6|939|938.6|938.8|938.4|0
1629361790000|2021-08-19 08:29:50|938.8|938.4|938.8|938.4|939|938.8|938.8|938.4|7500
1629361800000|2021-08-19 08:30:00|939|938.6|939.2|938.6|939.2|939|939|938.6|500
1629361810000|2021-08-19 08:30:10|939|938.8|939.2|938.6|939.2|939|939|938.6|5000
1629361820000|2021-08-19 08:30:20|939||939||939||939||0
1629361840000|2021-08-19 08:30:40||938.8||938.6||938.8||938.6|1121
1629361850000|2021-08-19 08:30:50|939.2|938.8|939.4|939|939.4|939.2|939.2|938.8|3982
1629361860000|2021-08-19 08:31:00|939.2|939.2|939.2|938.8|939.4|939.2|939.2|938.8|25506
1629361870000|2021-08-19 08:31:10|939|938.6|939.2|938.8|939.2|938.8|939|938.6|4228
1629361890000|2021-08-19 08:31:30|939|938.6|938.8|938.4|939|938.6|938.6|938.2|759
1629361900000|2021-08-19 08:31:40|938.6|938.2|939|938.8|939|938.8|938.6|938.2|2553
1629361910000|2021-08-19 08:31:50|939.2|939|938.8|938.4|939.2|939|938.8|938.4|4759
1629361920000|2021-08-19 08:32:00||938.2||938.2||938.4||938.2|10
1629361930000|2021-08-19 08:32:10||938.4||938.2||938.4||938.2|0
1629361940000|2021-08-19 08:32:20|939|938.4|938.8|938.2|939|938.6|938.8|938.2|0
1629361950000|2021-08-19 08:32:30|938.6|938.4|938.8|938.2|938.8|938.4|938.6|938.2|0
1629361960000|2021-08-19 08:32:40|938.6|938.4|938.4|938.2|938.6|938.4|938.4|938.2|2402
1629361980000|2021-08-19 08:33:00|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|1345
1629361990000|2021-08-19 08:33:10|938.4|938|938.2|938|938.4|938.2|938.2|938|18316
1629362000000|2021-08-19 08:33:20|938.4|938.2|938.4|938|938.4|938.2|938.4|938|1369
1629362020000|2021-08-19 08:33:40|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938|4827
1629362040000|2021-08-19 08:34:00||938||938.2||938.2||938|0
1629362050000|2021-08-19 08:34:10|938.4|938|938.4|938.2|938.4|938.2|938.2|938|373
1629362060000|2021-08-19 08:34:20|938.6|938|938.6|938.2|938.6|938.2|938.6|938|2022
1629362070000|2021-08-19 08:34:30|938.4||938.6||938.6||938.4||50
1629362090000|2021-08-19 08:34:50|938.8|938.4|939.2|939|939.2|939|938.6|938.2|9853
1629362100000|2021-08-19 08:35:00|939.4|938.8|939|938.6|939.4|938.8|938.8|938.6|9836
1629362110000|2021-08-19 08:35:10|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|7512
1629362120000|2021-08-19 08:35:20||938||938||938||938|0
1629362130000|2021-08-19 08:35:30|938.8|938.2|939|938.6|939|938.8|938.8|938.2|9788
1629362170000|2021-08-19 08:36:10|938.8|938.4|938.4|938|939|938.4|938.4|938|18553
1629362180000|2021-08-19 08:36:20|938.2|938.2|938.4|938.2|938.4|938.2|938.2|938|8556
1629362190000|2021-08-19 08:36:30|938.6|938.4|938.4|938|938.6|938.4|938.4|938|7180
1629362200000|2021-08-19 08:36:40||938.2||938||938.2||938|0
1629362220000|2021-08-19 08:37:00||938.2||938||938.2||938|31
1629362240000|2021-08-19 08:37:20|938.2||938.4||938.4||938.2||914
1629362250000|2021-08-19 08:37:30|938.2|937.8|938|937.6|938.2|937.8|938|937.6|34199
1629362260000|2021-08-19 08:37:40|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.2|2612
1629362270000|2021-08-19 08:37:50|937.8|937.2|937.8|937.4|937.8|937.6|937.6|937.2|1000
1629362280000|2021-08-19 08:38:00||937.6||937.4||937.6||937.4|700
1629362290000|2021-08-19 08:38:10|||||||||10
1629362300000|2021-08-19 08:38:20|937.6|937.2|937.8|937.4|937.8|937.6|937.6|937.2|3198
1629362320000|2021-08-19 08:38:40|937.6||937.6||937.8||937.6||6694
1629362330000|2021-08-19 08:38:50||937.2||937.2||937.2||937.2|3240
1629362340000|2021-08-19 08:39:00|937.8|937.4|937.6|937.4|937.8|937.6|937.6|937.2|6854
1629362350000|2021-08-19 08:39:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.4|20183
1629362360000|2021-08-19 08:39:20|938|937.8|938|937.8|938|937.8|938|937.8|10401
1629362370000|2021-08-19 08:39:30||937.6||937.6||937.6||937.6|3202
1629362380000|2021-08-19 08:39:40|938.2|937.8|938.2|937.8|938.2|938|938.2|937.6|3777
1629362390000|2021-08-19 08:39:50|938|937.6|938.2|937.8|938.2|937.8|938|937.6|0
1629362400000|2021-08-19 08:40:00|938.4|938|938.4|938|938.4|938.2|938.4|938|4301
1629362440000|2021-08-19 08:40:40|938.2|938.2|938.4|938.2|938.4|938.2|938.2|938.2|2514
1629362450000|2021-08-19 08:40:50|938.2|938|938.2|938|938.4|938|938.2|938|444
1629362460000|2021-08-19 08:41:00|938.4|938.2|938.4|938|938.4|938.2|938.2|938|1268
1629362490000|2021-08-19 08:41:30|938.2|937.8|938|937.8|938.2|938|938|937.8|4391
1629362500000|2021-08-19 08:41:40|938.2|938|938.4|938|938.4|938.2|938.2|938|7025
1629362520000|2021-08-19 08:42:00||938.2||938||938.2||938|3551
1629362530000|2021-08-19 08:42:10|938.2|937.8|938.2|937.8|938.2|937.8|938|937.8|14318
1629362540000|2021-08-19 08:42:20||938||937.8||938||937.8|0
1629362550000|2021-08-19 08:42:30|938.4|938|938.4|938.2|938.4|938.2|938.4|938|2091
1629362560000|2021-08-19 08:42:40|938.6|938.4|939.4|939|939.4|939|938.6|938.4|25189
1629362570000|2021-08-19 08:42:50|939.2||939.2||939.4||939.2||2591
1629362580000|2021-08-19 08:43:00|939.4|939.2|939.6|939.4|939.6|939.4|939.4|939.2|13380
1629362590000|2021-08-19 08:43:10|939.8|939.6|940.2|940|940.2|940|939.6|939.4|14177
1629362600000|2021-08-19 08:43:20|940.4|940.2|940.4|940|940.4|940.2|940.2|940|1298
1629362620000|2021-08-19 08:43:40|940.6|940.2|940.8|940.6|940.8|940.6|940.4|940.2|7132
1629362630000|2021-08-19 08:43:50|940.6|940.4|941|940.8|941|940.8|940.6|940.4|24762
1629362640000|2021-08-19 08:44:00||940.6||940.6||940.6||940.6|546
1629362650000|2021-08-19 08:44:10|940.8||940.8||941||940.8||0
1629362660000|2021-08-19 08:44:20|941|940.8|941.2|941|941.2|941|941|940.8|6913
1629362670000|2021-08-19 08:44:30|941|940.8|941|940.8|941|941|941|940.8|15787
1629362680000|2021-08-19 08:44:40|940.8|940.6|941|940.6|941|940.6|940.8|940.6|4783
1629362690000|2021-08-19 08:44:50|940.8|940.4|940.6|940.2|940.8|940.4|940.6|940.2|7868
1629362710000|2021-08-19 08:45:10|940.4|940|940.4|940|940.4|940|940.4|940|52
1629362720000|2021-08-19 08:45:20||939.8||940||940||939.8|0
1629362730000|2021-08-19 08:45:30|940.2|939.8|940|939.8|940.4|939.8|940|939.8|2226
1629362740000|2021-08-19 08:45:40|940.2|939.6|940|939.6|940.2|939.6|940|939.6|1184
1629362750000|2021-08-19 08:45:50|939.8|939.4|939.6|939.2|939.8|939.6|939.4|939.2|1649
1629362770000|2021-08-19 08:46:10||939.4||939.2||939.4||939.2|0
1629362790000|2021-08-19 08:46:30|939.4|939|939.2|938.8|939.4|939|939.2|938.8|7273
1629362800000|2021-08-19 08:46:40|939.4|939|939.2|938.8|939.4|939|939|938.8|211
1629362820000|2021-08-19 08:47:00|939.4|939|939.6|939.2|939.6|939.4|939.4|938.8|13403
1629362830000|2021-08-19 08:47:10|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.2|1183
1629362840000|2021-08-19 08:47:20|939.6|939.4|939.6|939.2|939.8|939.4|939.6|939.2|6745
1629362850000|2021-08-19 08:47:30|939.4|939|939.2|938.8|939.4|939|939.2|938.8|2306
1629362860000|2021-08-19 08:47:40|939|938.6|939|938.6|939|938.8|938.8|938.6|4812
1629362870000|2021-08-19 08:47:50|938.8|938.8|938.8|938.4|938.8|938.8|938.8|938.4|5872
1629362880000|2021-08-19 08:48:00|939|938.6|939|938.8|939|938.8|939|938.6|0
1629362890000|2021-08-19 08:48:10||938.6||938.6||938.6||938.6|2834
1629362920000|2021-08-19 08:48:40|938.8|938.4|938.4|938|939|938.4|938.4|938|4426
1629362930000|2021-08-19 08:48:50||937.8||938||938||937.8|0
1629362950000|2021-08-19 08:49:10||938.2||938.2||938.2||938.2|202
1629362960000|2021-08-19 08:49:20|938.6|938.4|938.6|938.2|938.8|938.4|938.6|938.2|2448
1629362990000|2021-08-19 08:49:50|938.4|938|938.4|938|938.6|938|938.4|938|7043
1629363000000|2021-08-19 08:50:00|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938|4000
1629363010000|2021-08-19 08:50:10||938||938.2||938.2||938|0
1629363020000|2021-08-19 08:50:20||938||938.2||938.2||938|0
1629363030000|2021-08-19 08:50:30|938.8|938.4|939|938.6|939|938.6|938.8|938.2|6446
1629363040000|2021-08-19 08:50:40||938.4||938.6||938.8||938.4|0
1629363050000|2021-08-19 08:50:50||938.4||938.6||938.6||938.4|0
1629363060000|2021-08-19 08:51:00|939.2|938.8|939|938.8|939.2|939|939|938.6|3511
1629363070000|2021-08-19 08:51:10|939.2|938.6|939|938.6|939.2|938.6|938.8|938.6|2422
1629363080000|2021-08-19 08:51:20||938.8||938.6||938.8||938.6|0
1629363110000|2021-08-19 08:51:50|||||||||14566
1629363120000|2021-08-19 08:52:00|938.8|938.4|938.8|938.6|938.8|938.6|938.6|938.4|4241
1629363130000|2021-08-19 08:52:10|939||939||939||939||1665
1629363150000|2021-08-19 08:52:30|938.8|938.4|939|938.6|939|938.6|938.8|938.4|5971
1629363160000|2021-08-19 08:52:40|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|2739
1629363170000|2021-08-19 08:52:50|938.4|938|938.4|938|938.4|938.2|938.4|938|1331
1629363180000|2021-08-19 08:53:00||938.2||938||938.2||938|0
1629363190000|2021-08-19 08:53:10|938.2||938.4||938.4||938.2||0
1629363210000|2021-08-19 08:53:30|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|6228
1629363220000|2021-08-19 08:53:40|938|938|938.2|938|938.2|938|938|937.8|2713
1629363230000|2021-08-19 08:53:50|938.4|938.2|938.4|938|938.4|938.2|938.4|938|7045
1629363280000|2021-08-19 08:54:40|938.2||938.4||938.4||938.2||0
1629363310000|2021-08-19 08:55:10|938.2|937.8|937.8|937.4|938.2|937.8|937.6|937.4|16342
1629363350000|2021-08-19 08:55:50|937.6||937.6||937.6||937.6||0
1629363360000|2021-08-19 08:56:00|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|10011
1629363370000|2021-08-19 08:56:10||937.6||937.6||937.6||937.6|1659
1629363380000|2021-08-19 08:56:20||937.4||937.4||937.4||937.4|911
1629363390000|2021-08-19 08:56:30|937.6||937.8||937.8||937.6||2000
1629363400000|2021-08-19 08:56:40|938|937.6|937.8|937.6|938|937.6|937.8|937.4|8329
1629363410000|2021-08-19 08:56:50||937.4||937.6||937.6||937.4|4114
1629363420000|2021-08-19 08:57:00|938|937.8|938|937.6|938.2|937.8|937.8|937.6|10946
1629363430000|2021-08-19 08:57:10|938.2|937.8|938|937.8|938.2|937.8|938|937.8|0
1629363440000|2021-08-19 08:57:20|937.8|937.6|938|937.6|938|937.6|937.8|937.6|3311
1629363450000|2021-08-19 08:57:30|937.8|937.4|937.6|937.4|938|937.4|937.6|937.4|3085
1629363490000|2021-08-19 08:58:10|937.8|937.6|938.2|937.8|938.2|937.8|937.8|937.6|8714
1629363500000|2021-08-19 08:58:20|938.4|938|938.6|938.2|938.6|938.2|938.4|938|2466
1629363510000|2021-08-19 08:58:30|938.8|938.4|938.8|938.6|938.8|938.6|938.8|938.4|3879
1629363530000|2021-08-19 08:58:50|939|938.8|939|938.8|939|938.8|939|938.6|7205
1629363540000|2021-08-19 08:59:00||938.6||938.6||938.6||938.6|2166
1629363550000|2021-08-19 08:59:10|938.8||939||939||938.8||0
1629363560000|2021-08-19 08:59:20|938.8|938.4|938.4|938|938.8|938.4|938.4|938|5203
1629363570000|2021-08-19 08:59:30||938.2||938.2||938.2||938.2|1213
1629363580000|2021-08-19 08:59:40||938||938||938.2||938|0
1629363590000|2021-08-19 08:59:50||938.2||938||938.2||938|0
1629363600000|2021-08-19 09:00:00||938.2||938||938.2||938|0
1629363610000|2021-08-19 09:00:10||938.2||938.2||938.2||938.2|2073
1629363620000|2021-08-19 09:00:20|938.6|938.4|938.4|938|938.8|938.6|938.2|937.8|11092
1629363630000|2021-08-19 09:00:30|938.2|937.8|938|937.6|938.4|938|938|937.6|221
1629363640000|2021-08-19 09:00:40|937.8|937.4|937.8|937.4|938|937.6|937.6|937.4|3058
1629363650000|2021-08-19 09:00:50|937.6|937.2|937.4|937|937.6|937.2|937.4|937|3027
1629363660000|2021-08-19 09:01:00|937.6|937.2|937.6|937.2|937.6|937.4|937.4|937.2|7042
1629363680000|2021-08-19 09:01:20|937.4|937|937.6|937.2|937.6|937.2|937.4|937|0
1629363690000|2021-08-19 09:01:30|937.4|937|937.6|937.2|937.6|937.2|937.2|937|7705
1629363700000|2021-08-19 09:01:40|937.4|937.4|937.4|937.2|937.6|937.4|937.4|937.2|5314
1629363710000|2021-08-19 09:01:50|937.2|937|937.2|936.8|937.2|937|937|936.8|9054
1629363720000|2021-08-19 09:02:00|937|936.6|936.8|936.4|937|936.6|936.8|936.4|5261
1629363730000|2021-08-19 09:02:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|100
1629363760000|2021-08-19 09:02:40||936.4||936.2||936.4||936.2|0
1629363770000|2021-08-19 09:02:50|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.2|8059
1629363780000|2021-08-19 09:03:00|936.6||936.6||936.6||936.6||0
1629363790000|2021-08-19 09:03:10|936.8|936.6|936.8|936.4|936.8|936.6|936.6|936.4|4315
1629363800000|2021-08-19 09:03:20|937|936.6|937|936.8|937|936.8|936.8|936.6|10936
1629363820000|2021-08-19 09:03:40|936.8|936.6|937|936.6|937|936.8|936.8|936.6|22039
1629363830000|2021-08-19 09:03:50|937.2|936.8|937.2|937|937.4|937|937|936.8|18210
1629363840000|2021-08-19 09:04:00|937|936.8|937.4|937|937.4|937|937|936.8|1568
1629363850000|2021-08-19 09:04:10|937.2||937.4||937.4||937.2||0
1629363870000|2021-08-19 09:04:30|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|4641
1629363880000|2021-08-19 09:04:40|937|936.6|937|936.6|937.2|936.8|936.8|936.6|811
1629363890000|2021-08-19 09:04:50|936.8||936.8||937||936.8||220
1629363900000|2021-08-19 09:05:00|936.6|936.4|936.6|936.4|936.8|936.6|936.6|936.4|2115
1629363910000|2021-08-19 09:05:10|936.4|936.2|936.8|936.4|936.8|936.6|936.4|936.2|6498
1629363920000|2021-08-19 09:05:20|936.6||936.6||936.6||936.6||0
1629363930000|2021-08-19 09:05:30|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|1445
1629363960000|2021-08-19 09:06:00|936.4|936|936.2|936|936.4|936|936.2|936|2819
1629363970000|2021-08-19 09:06:10|||||||||3441
1629363980000|2021-08-19 09:06:20|936.4|935.8|935.8|935.6|936.4|935.8|935.8|935.4|8683
1629363990000|2021-08-19 09:06:30|||||||||1132
1629364000000|2021-08-19 09:06:40|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|3535
1629364010000|2021-08-19 09:06:50|935.4|935.4|935.6|935.2|935.6|935.4|935.4|935.2|5000
1629364020000|2021-08-19 09:07:00|935.4|935|935.4|935|935.4|935|935.2|935|1800
1629364040000|2021-08-19 09:07:20|935.2|934.8|934.8|934.4|935.4|934.8|934.8|934.4|22519
1629364050000|2021-08-19 09:07:30|935|934.6|935|934.6|935.2|934.8|934.8|934.6|8481
1629364060000|2021-08-19 09:07:40|934.8||934.8||935||934.8||0
1629364070000|2021-08-19 09:07:50|934.6|934.4|934.8|934.4|934.8|934.6|934.6|934.4|4557
1629364080000|2021-08-19 09:08:00|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|0
1629364090000|2021-08-19 09:08:10|934.4|934|934.6|934.2|934.6|934.2|934.4|934|0
1629364100000|2021-08-19 09:08:20|||||||||3178
1629364110000|2021-08-19 09:08:30|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|1077
1629364120000|2021-08-19 09:08:40|935|934.8|935|934.6|935|934.8|935|934.6|2183
1629364130000|2021-08-19 09:08:50|934.8||934.8||934.8||934.8||5671
1629364140000|2021-08-19 09:09:00|935|934.8|935|934.6|935.2|935|935|934.6|8837
1629364150000|2021-08-19 09:09:10|935.2||935||935.2||935||0
1629364160000|2021-08-19 09:09:20|934.8|934.4|935|934.6|935|934.6|934.8|934.4|533
1629364170000|2021-08-19 09:09:30|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|3305
1629364190000|2021-08-19 09:09:50||934.6||934.6||934.6||934.6|0
1629364200000|2021-08-19 09:10:00|935|934.8|935|934.8|935|934.8|935|934.8|2020
1629364220000|2021-08-19 09:10:20|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|292
1629364230000|2021-08-19 09:10:30|935|934.6|935|934.8|935|934.8|935|934.4|3827
1629364240000|2021-08-19 09:10:40||934.6||934.6||934.6||934.6|282
1629364250000|2021-08-19 09:10:50||934.8||934.8||934.8||934.8|1962
1629364260000|2021-08-19 09:11:00|934.8|934.6|935|934.6|935|934.8|934.8|934.6|5714
1629364310000|2021-08-19 09:11:50|934.8||935||935||934.8||2018
1629364320000|2021-08-19 09:12:00|934.8|934.4|934.8|934.4|934.8|934.6|934.6|934.4|5533
1629364340000|2021-08-19 09:12:20|935|934.6|935|934.8|935|934.8|935|934.6|4116
1629364350000|2021-08-19 09:12:30|935.2|935|935.2|934.8|935.2|935|935.2|934.8|1594
1629364360000|2021-08-19 09:12:40|935|935|935.2|935|935.2|935|935|934.8|1000
1629364370000|2021-08-19 09:12:50|935|934.8|935.2|934.8|935.2|935|935|934.8|5122
1629364380000|2021-08-19 09:13:00|935|934.6|934.6|934.4|935|934.6|934.6|934.4|3716
1629364390000|2021-08-19 09:13:10|934.8|934.6|934.8|934.4|935|934.6|934.8|934.4|1105
1629364420000|2021-08-19 09:13:40||934.6||934.4||934.6||934.4|0
1629364440000|2021-08-19 09:14:00||934.6||934.6||934.6||934.6|0
1629364460000|2021-08-19 09:14:20||934.4||934.6||934.6||934.4|1616
1629364470000|2021-08-19 09:14:30|935|934.8|935|934.6|935|934.8|935|934.6|4915
1629364500000|2021-08-19 09:15:00|934.8||934.8||935||934.8||268
1629364510000|2021-08-19 09:15:10||934.4||934.4||934.6||934.4|5237
1629364520000|2021-08-19 09:15:20|934.6|934.2|934.4|934.2|934.6|934.4|934.4|934|10669
1629364530000|2021-08-19 09:15:30||934||934||934||934|930
1629364560000|2021-08-19 09:16:00|934.6|934.2|934.4|934|934.6|934.4|934.4|934|7893
1629364570000|2021-08-19 09:16:10|934.2|933.8|934.2|933.8|934.4|934|934|933.8|53755
1629364620000|2021-08-19 09:17:00|934|934|934|933.8|934|934|934|933.8|2356
1629364630000|2021-08-19 09:17:10|||||||||1067
1629364660000|2021-08-19 09:17:40|||||||||9433
1629364690000|2021-08-19 09:18:10||933.6||933.6||933.6||933.6|577
1629364700000|2021-08-19 09:18:20|934.2|933.8|934.2|934|934.2|934|934|933.6|15627
1629364710000|2021-08-19 09:18:30|934.4|934.2|934.6|934.2|934.6|934.4|934.4|934|5222
1629364720000|2021-08-19 09:18:40|934.4|934|934.6|934.2|934.6|934.2|934.4|934|0
1629364730000|2021-08-19 09:18:50|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|4273
1629364740000|2021-08-19 09:19:00|934.6|934.2|934.8|934.4|934.8|934.6|934.6|934.2|1539
1629364750000|2021-08-19 09:19:10|935|934.6|935|934.6|935|934.8|935|934.4|4288
1629364760000|2021-08-19 09:19:20|935.2|934.8|935.4|935|935.4|935|935.2|934.8|932
1629364770000|2021-08-19 09:19:30|935.2|935.2|935.6|935.2|935.6|935.4|935.2|935.2|7169
1629364780000|2021-08-19 09:19:40|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|5548
1629364790000|2021-08-19 09:19:50|936|935.8|936.4|936|936.6|936.2|936|935.6|8213
1629364800000|2021-08-19 09:20:00|936.2|935.8|936|935.8|936.4|935.8|936|935.8|10611
1629364810000|2021-08-19 09:20:10|935.8|935.6|935.4|935|935.8|935.6|935.4|935|3097
1629364820000|2021-08-19 09:20:20|935.6|935.2|935.8|935.4|935.8|935.6|935.6|935.2|5360
1629364830000|2021-08-19 09:20:30||935.6||935.4||935.6||935.4|0
1629364840000|2021-08-19 09:20:40|936|935.6|936|935.6|936|935.8|935.8|935.6|4365
1629364850000|2021-08-19 09:20:50|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.4|2123
1629364860000|2021-08-19 09:21:00||935.2||935.2||935.2||935.2|26
1629364870000|2021-08-19 09:21:10|935.4|935.4|935.6|935.2|935.6|935.4|935.4|935.2|1351
1629364880000|2021-08-19 09:21:20||935.4||935.2||935.4||935.2|0
1629364900000|2021-08-19 09:21:40|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.2|3848
1629364910000|2021-08-19 09:21:50|935.8|935.6|935.4|935.2|935.8|935.6|935.4|935.2|4566
1629364920000|2021-08-19 09:22:00|||||||||640
1629364930000|2021-08-19 09:22:10|935.6|935.4|935.6|935.4|935.6|935.4|935.4|935.4|3334
1629364940000|2021-08-19 09:22:20||935.2||935.2||935.2||935.2|0
1629364950000|2021-08-19 09:22:30||935.4||935.4||935.4||935.4|1330
1629364960000|2021-08-19 09:22:40||935.2||935.2||935.2||935.2|0
1629364970000|2021-08-19 09:22:50||935.4||935.2||935.4||935.2|0
1629364980000|2021-08-19 09:23:00|935.4||935.4||935.6||935.4||2881
1629364990000|2021-08-19 09:23:10|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|3933
1629365000000|2021-08-19 09:23:20|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|2813
1629365010000|2021-08-19 09:23:30||935.6||935.6||935.6||935.6|839
1629365020000|2021-08-19 09:23:40|935.6|935.4|936|935.6|936|935.6|935.6|935.4|21482
1629365030000|2021-08-19 09:23:50|936.2|935.8|936|935.8|936.2|936|936|935.6|7085
1629365040000|2021-08-19 09:24:00|935.8|935.6|936|935.6|936|935.6|935.8|935.6|4986
1629365050000|2021-08-19 09:24:10|935.8||935.8||935.8||935.8||2364
1629365060000|2021-08-19 09:24:20|935.6|935.4|935.6|935.2|935.8|935.6|935.4|935|24347
1629365070000|2021-08-19 09:24:30|935.8|935.4|936|935.8|936|935.8|935.8|935.4|7788
1629365080000|2021-08-19 09:24:40|936.2|935.6|936.2|936|936.2|936|936|935.6|8170
1629365090000|2021-08-19 09:24:50|936|935.8|936.2|935.8|936.2|935.8|936|935.8|6864
1629365100000|2021-08-19 09:25:00|936||936||936||936||0
1629365110000|2021-08-19 09:25:10|936.2||936.2||936.2||936.2||0
1629365130000|2021-08-19 09:25:30|936|936|936.2|935.8|936.4|936|936|935.8|2062
1629365140000|2021-08-19 09:25:40|936|936|936.2|935.8|936.2|936|936|935.8|13599
1629365150000|2021-08-19 09:25:50||936||935.8||936||935.8|1425
1629365160000|2021-08-19 09:26:00|936|936|936.2|935.8|936.2|936|936|935.8|339
1629365170000|2021-08-19 09:26:10|936|936|936.2|936|936.2|936|936|935.8|838
1629365180000|2021-08-19 09:26:20||935.8||936||936||935.8|387
1629365190000|2021-08-19 09:26:30|||||||||1346
1629365210000|2021-08-19 09:26:50|||||||||1352
1629365220000|2021-08-19 09:27:00|936|935.8|936.2|935.8|936.2|935.8|936|935.8|2566
1629365230000|2021-08-19 09:27:10|936|935.6|935.8|935.4|936|935.8|935.8|935.4|4462
1629365240000|2021-08-19 09:27:20|935.6|935.2|935.6|935.2|935.6|935.2|935.4|935.2|4666
1629365250000|2021-08-19 09:27:30|935.8|935.4|936|935.6|936|935.6|935.8|935.4|1879
1629365260000|2021-08-19 09:27:40|936.2|935.8|936.4|936.2|936.4|936.2|936|935.8|6014
1629365270000|2021-08-19 09:27:50|936.6|936.4|937|936.6|937|936.6|936.6|936.4|1450
1629365280000|2021-08-19 09:28:00|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.2|4309
1629365290000|2021-08-19 09:28:10|936.6|936.2|936.4|936|936.6|936.2|936.2|936|4728
1629365300000|2021-08-19 09:28:20|936.2|935.8|936.2|936|936.4|936|936|935.8|1496
1629365310000|2021-08-19 09:28:30|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936|4742
1629365330000|2021-08-19 09:28:50|936.8|936.4|937|936.6|937|936.6|936.6|936.4|0
1629365340000|2021-08-19 09:29:00|937.2|936.8|937.2|936.8|937.2|937|937|936.8|781
1629365350000|2021-08-19 09:29:10|937|936.6|936.8|936.4|937|936.6|936.6|936.4|7033
1629365360000|2021-08-19 09:29:20|936.6|936.2|936.2|935.8|936.6|936.2|936.2|935.8|0
1629365370000|2021-08-19 09:29:30||936||936||936||936|0
1629365380000|2021-08-19 09:29:40||935.8||936||936||935.8|0
1629365390000|2021-08-19 09:29:50|936|935.8|936.2|935.8|936.2|936|936|935.8|4149
1629365400000|2021-08-19 09:30:00|936||936.2||936.2||936||13157
1629365410000|2021-08-19 09:30:10|936||936.2||936.2||936||0
1629365420000|2021-08-19 09:30:20|936.4|936|936.6|936.2|936.6|936.2|936.4|936|3817
1629365430000|2021-08-19 09:30:30|936.4|936|936.4|936|936.4|936|936.4|936|2586
1629365450000|2021-08-19 09:30:50|936.2||936.2||936.2||936.2||0
1629365460000|2021-08-19 09:31:00|936|935.8|936.2|935.8|936.2|935.8|936|935.8|3248
1629365490000|2021-08-19 09:31:30|936|935.6|935.8|935.4|936|935.6|935.8|935.4|5009
1629365500000|2021-08-19 09:31:40|936|935.6|936.2|935.8|936.2|935.8|936|935.6|779
1629365510000|2021-08-19 09:31:50|936.4|936|936.2|935.8|936.4|936|936|935.8|0
1629365520000|2021-08-19 09:32:00|936.4|936|936.4|936|936.4|936|936.2|935.8|0
1629365530000|2021-08-19 09:32:10|936.6|936.2|936.8|936.6|936.8|936.6|936.6|936.2|109
1629365540000|2021-08-19 09:32:20|936.6|936.4|936.6|936.4|936.8|936.4|936.6|936.2|12269
1629365550000|2021-08-19 09:32:30|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936|1143
1629365560000|2021-08-19 09:32:40||936||936||936||936|1921
1629365570000|2021-08-19 09:32:50|936.2|935.8|936.2|935.8|936.2|936|936|935.8|783
1629365580000|2021-08-19 09:33:00|936.4|936|936.4|936|936.6|936.2|936.4|936|0
1629365590000|2021-08-19 09:33:10||936.2||936||936.2||936|0
1629365600000|2021-08-19 09:33:20|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|3893
1629365610000|2021-08-19 09:33:30|936.8|936.4|937.4|937|937.6|937.2|936.8|936.4|6570
1629365620000|2021-08-19 09:33:40|937.6|937.2|938.4|938|938.6|938.2|937.6|937.2|2600
1629365630000|2021-08-19 09:33:50|938.6|938.2|939|938.6|939|938.6|938.6|938.2|5416
1629365640000|2021-08-19 09:34:00|939.2|938.8|939|938.8|939.2|939|939|938.8|24631
1629365650000|2021-08-19 09:34:10|938.8|938.6|938.6|938.2|938.8|938.6|938.4|938|4881
1629365660000|2021-08-19 09:34:20|938.4||938.6||938.6||938.4||240
1629365670000|2021-08-19 09:34:30|938.8|938.4|939|938.6|939|938.6|938.8|938.2|1414
1629365690000|2021-08-19 09:34:50|939.2|938.8|939.6|939.2|939.8|939.4|939.2|938.6|3820
1629365700000|2021-08-19 09:35:00|939.8|939.4|939.6|939.4|939.8|939.4|939.6|939.2|1976
1629365710000|2021-08-19 09:35:10|939.8|939.6|939.6|939.4|939.8|939.6|939.6|939.2|3796
1629365720000|2021-08-19 09:35:20|939.4|939.2|939.8|939.4|939.8|939.6|939.4|939.2|20455
1629365750000|2021-08-19 09:35:50|940|939.6|941|940.6|941|940.6|939.8|939.6|2234
1629365760000|2021-08-19 09:36:00|940.8|940.4|940.8|940.4|941.2|940.8|940.8|940.4|9859
1629365770000|2021-08-19 09:36:10|941|940.6|941.4|941|941.4|941.2|940.8|940.4|8779
1629365780000|2021-08-19 09:36:20|941.2|940.8|941|940.6|941.4|941|940.8|940.6|15392
1629365790000|2021-08-19 09:36:30|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.2|3704
1629365800000|2021-08-19 09:36:40|940.6||940.6||940.6||940.6||1600
1629365810000|2021-08-19 09:36:50||940.2||940.2||940.2||940.2|152
1629365820000|2021-08-19 09:37:00|940.4|940|940.4|940|940.6|940.2|940.4|940|7557
1629365830000|2021-08-19 09:37:10|940.6|940.2|940.8|940.4|940.8|940.6|940.6|940|2256
1629365840000|2021-08-19 09:37:20|941|940.6|941|940.8|941.2|940.8|941|940.6|1615
1629365850000|2021-08-19 09:37:30|941.2|941|941.2|941|941.4|941.2|941|940.8|19023
1629365860000|2021-08-19 09:37:40|941|940.8|941.2|940.8|941.2|940.8|941|940.8|5294
1629365870000|2021-08-19 09:37:50|941.4|941|941.8|941.4|941.8|941.6|941.4|941|8342
1629365880000|2021-08-19 09:38:00|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941.2|13345
1629365890000|2021-08-19 09:38:10|941.8|941|941|940.6|941.8|941|941|940.6|13595
1629365900000|2021-08-19 09:38:20|941.2|940.8|941|940.6|941.2|940.8|941|940.6|2571
1629365920000|2021-08-19 09:38:40|940.8|940.4|941|940.6|941|940.6|940.8|940.4|10000
1629365930000|2021-08-19 09:38:50|940.8|940.4|941|940.6|941|940.6|940.8|940.4|15
1629365940000|2021-08-19 09:39:00|941.2|940.8|941.2|940.8|941.2|941|941|940.6|2112
1629365960000|2021-08-19 09:39:20|941|940.6|940.8|940.4|941|940.6|940.8|940.4|9043
1629365980000|2021-08-19 09:39:40||940.6||940.4||940.6||940.4|536
1629366000000|2021-08-19 09:40:00|940.6|940.6|940.6|940.4|940.6|940.6|940.6|940.4|3489
1629366010000|2021-08-19 09:40:10|940.8|940.2|940.4|940.2|940.8|940.2|940.4|940.2|14791
1629366020000|2021-08-19 09:40:20|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|0
1629366030000|2021-08-19 09:40:30|941|940.6|941.2|940.8|941.2|940.8|941|940.6|3030
1629366040000|2021-08-19 09:40:40|941|940.6|941.2|941|941.2|941|941|940.6|450
1629366050000|2021-08-19 09:40:50|941|940.8|940.8|940.4|941|940.8|940.8|940.4|1483
1629366060000|2021-08-19 09:41:00|941|940.6|941|940.6|941|940.6|940.8|940.4|0
1629366070000|2021-08-19 09:41:10|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|0
1629366080000|2021-08-19 09:41:20|941|940.6|941|940.4|941|940.8|940.8|940.4|374
1629366090000|2021-08-19 09:41:30|940.8|940.6|941|940.6|941|940.6|940.8|940.4|0
1629366100000|2021-08-19 09:41:40|941.2|940.8|940.8|940.6|941.2|940.8|940.8|940.6|0
1629366110000|2021-08-19 09:41:50|941|940.8|941.2|940.8|941.2|940.8|941|940.8|0
1629366120000|2021-08-19 09:42:00|941|940.6|941.4|941|941.4|941|941|940.6|1584
1629366130000|2021-08-19 09:42:10|941.6|941.2|941.4|941|941.8|941.2|941.4|941|1027
1629366140000|2021-08-19 09:42:20|941.6||941.4||941.6||941.4||0
1629366160000|2021-08-19 09:42:40|941.2|941.2|941.6|941.2|941.6|941.2|941.2|941|495
1629366170000|2021-08-19 09:42:50|941.4|941|941.4|941|941.4|941|941.2|941|5869
1629366180000|2021-08-19 09:43:00|941.2|941.2|941.4|941|941.6|941.2|941.2|941|1127
1629366190000|2021-08-19 09:43:10|941.6|941.2|942|941.6|942|941.6|941.6|941.2|3014
1629366200000|2021-08-19 09:43:20|941.8|941.4|942|941.8|942|941.8|941.8|941.4|0
1629366210000|2021-08-19 09:43:30|941.8|941.6|942|941.6|942|941.6|941.8|941.6|1035
1629366220000|2021-08-19 09:43:40|941.8|941.4|942|941.6|942|941.6|941.8|941.4|0
1629366230000|2021-08-19 09:43:50|941.8|941.4|941.8|941.4|942|941.4|941.8|941.4|0
1629366240000|2021-08-19 09:44:00|941.6|941.6|941.6|941.2|941.8|941.6|941.6|941.2|301
1629366250000|2021-08-19 09:44:10|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.4|3263
1629366260000|2021-08-19 09:44:20|941.6|941.2|941.6|941.2|941.8|941.2|941.6|941.2|2401
1629366270000|2021-08-19 09:44:30|941.8|941.4|942.2|942|942.4|942|941.6|941.4|1007
1629366280000|2021-08-19 09:44:40|942|941.8|942|941.6|942|941.8|942|941.6|1500
1629366290000|2021-08-19 09:44:50||941.8||941.8||941.8||941.6|0
1629366300000|2021-08-19 09:45:00|941.8|941.6|942|941.6|942|941.6|941.8|941.6|166
1629366310000|2021-08-19 09:45:10|941.8|941.4|942|941.6|942|941.6|941.6|941.4|1263
1629366340000|2021-08-19 09:45:40|941.8||942||942||941.8||0
1629366360000|2021-08-19 09:46:00|941.8||942||942||941.8||353
1629366380000|2021-08-19 09:46:20|942.2|941.8|942.4|942|942.4|942|942.2|941.6|1644
1629366390000|2021-08-19 09:46:30|942.6|942.2|942.6|942|942.6|942.2|942.4|942|77
1629366400000|2021-08-19 09:46:40|942.4||942.4||942.4||942.4||0
1629366430000|2021-08-19 09:47:10|942.2||942.4||942.4||942.2||0
1629366440000|2021-08-19 09:47:20|942.2|941.8|942|941.6|942.4|941.8|942|941.6|8276
1629366460000|2021-08-19 09:47:40|941.8|941.4|941.8|941.4|942|941.4|941.8|941.4|0
1629366470000|2021-08-19 09:47:50|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|0
1629366480000|2021-08-19 09:48:00|942|941.6|942|941.6|942|941.6|941.8|941.6|0
1629366490000|2021-08-19 09:48:10|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1629366500000|2021-08-19 09:48:20|942|941.6|942|941.6|942|941.6|942|941.6|1634
1629366510000|2021-08-19 09:48:30|941.8|941.4|941.8|941.6|941.8|941.6|941.6|941.2|1931
1629366520000|2021-08-19 09:48:40|942|941.4|942|941.6|942|941.8|942|941.4|3264
1629366530000|2021-08-19 09:48:50|942.2|941.8|942|941.8|942.4|942|942|941.6|2660
1629366540000|2021-08-19 09:49:00|942.2|941.6|941.8|941.4|942.2|941.8|941.8|941.4|0
1629366550000|2021-08-19 09:49:10|942|941.6|941.8|941.4|942|941.6|941.8|941.4|0
1629366560000|2021-08-19 09:49:20|941.6||941.6||941.8||941.6||158
1629366570000|2021-08-19 09:49:30|941.4|941.2|941|940.6|941.4|941.2|941|940.6|2863
1629366610000|2021-08-19 09:50:10|940.8|940.4|941|940.6|941|940.8|940.8|940.4|13328
1629366620000|2021-08-19 09:50:20|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|200
1629366630000|2021-08-19 09:50:30|940.6|940.2|940.6|940.2|940.8|940.6|940.6|940.2|0
1629366640000|2021-08-19 09:50:40|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.2|0
1629366650000|2021-08-19 09:50:50|940.6|940.2|940.4|940|940.6|940.2|940.4|940|1425
1629366660000|2021-08-19 09:51:00|940.2|940.2|940.4|940|940.4|940.2|940.2|940|1273
1629366670000|2021-08-19 09:51:10|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940.2|419
1629366680000|2021-08-19 09:51:20|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.2|2781
1629366690000|2021-08-19 09:51:30|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|1292
1629366710000|2021-08-19 09:51:50|940.6||940.6||940.6||940.6||1597
1629366720000|2021-08-19 09:52:00|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|2180
1629366750000|2021-08-19 09:52:30|941|940.6|941|940.6|941|940.8|941|940.6|230
1629366760000|2021-08-19 09:52:40|941.2|940.8|941.6|941.2|941.6|941.2|941.2|940.8|2112
1629366770000|2021-08-19 09:52:50|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1629366780000|2021-08-19 09:53:00|942|941.6|942|941.6|942|941.8|942|941.4|1408
1629366790000|2021-08-19 09:53:10|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.4|1121
1629366800000|2021-08-19 09:53:20|942|941.6|941.8|941.4|942|941.6|941.8|941.4|558
1629366810000|2021-08-19 09:53:30|942|941.6|941.8|941.4|942|941.8|941.8|941.4|162
1629366820000|2021-08-19 09:53:40|942|941.6|942|941.6|942|941.6|942|941.6|0
1629366830000|2021-08-19 09:53:50|942.2|941.8|942.6|942.2|942.6|942.2|942.2|941.8|2154
1629366840000|2021-08-19 09:54:00|942.4|942|942.6|942.2|942.6|942.2|942.2|942|418
1629366850000|2021-08-19 09:54:10|942.8|942.4|942.6|942.2|942.8|942.4|942.4|942|1165
1629366860000|2021-08-19 09:54:20|942.4|942|942.6|942|942.6|942.2|942.2|942|994
1629366870000|2021-08-19 09:54:30|942.4|941.8|942.2|941.8|942.4|942|942|941.6|2848
1629366880000|2021-08-19 09:54:40|942|941.6|942.2|941.8|942.4|942.2|942|941.6|3524
1629366900000|2021-08-19 09:55:00|942.4|942|942.4|942|942.4|942|942.2|941.8|0
1629366920000|2021-08-19 09:55:20|942.6|942.2|943.2|942.8|943.2|942.8|942.6|942|1020
1629366930000|2021-08-19 09:55:30|943.4|943|943.4|943|943.4|943|943|942.8|1864
1629366940000|2021-08-19 09:55:40|943.2|942.8|943.2|942.8|943.2|943|943.2|942.8|0
1629366950000|2021-08-19 09:55:50|943.4|943|943.4|943|943.6|943|943.2|942.8|1247
1629366960000|2021-08-19 09:56:00|943.2|942.8|943.4|943|943.6|943.2|943|942.8|2134
1629366970000|2021-08-19 09:56:10|943.6|943.2|943.2|942.8|943.6|943.2|943|942.6|1540
1629366980000|2021-08-19 09:56:20|943.4|943|943.2|942.8|943.4|943|943.2|942.8|0
1629366990000|2021-08-19 09:56:30|943.4|943|943.2|942.8|943.4|943|943.2|942.8|0
1629367000000|2021-08-19 09:56:40|943.4|943|943.4|943|943.4|943|943.4|943|0
1629367010000|2021-08-19 09:56:50|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|0
1629367020000|2021-08-19 09:57:00|943.4|943|943|942.6|943.4|943|942.8|942.6|390
1629367030000|2021-08-19 09:57:10|942.8|942.4|942.8|942.6|942.8|942.6|942.8|942.4|1994
1629367040000|2021-08-19 09:57:20|943|942.8|942.6|942.2|943|942.8|942.6|942.2|1601
1629367050000|2021-08-19 09:57:30|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|0
1629367060000|2021-08-19 09:57:40|942.4|942.2|942.4|942.2|942.6|942.2|942.4|942|201
1629367070000|2021-08-19 09:57:50|942.2|942|942.2|942|942.2|942|942.2|942|0
1629367080000|2021-08-19 09:58:00|942|941.8|942|941.6|942|941.8|941.6|941.4|6003
1629367090000|2021-08-19 09:58:10|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.4|2509
1629367100000|2021-08-19 09:58:20|941.6|941.2|941.8|941.4|941.8|941.4|941.4|941.2|1446
1629367120000|2021-08-19 09:58:40|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941.2|14
1629367130000|2021-08-19 09:58:50|941.4|941|941|940.6|941.4|941|941|940.6|638
1629367140000|2021-08-19 09:59:00||940.4||940.6||940.6||940.4|0
1629367160000|2021-08-19 09:59:20|941.2|940.8|941.4|941|941.4|941.2|941.2|940.6|7961
1629367170000|2021-08-19 09:59:30|941.2|941.2|941.2|940.8|941.2|941.2|941.2|940.8|2476
1629367200000|2021-08-19 10:00:00|941|940.6|942|941.6|942|941.6|940.8|940.6|3302
1629367210000|2021-08-19 10:00:10|941.8|941.4|942|941.6|942|941.6|941.6|941.2|696
1629367220000|2021-08-19 10:00:20|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|0
1629367230000|2021-08-19 10:00:30|942|941.6|941.4|941|942|941.6|941.4|941|690
1629367250000|2021-08-19 10:00:50|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|1321
1629367260000|2021-08-19 10:01:00|941.4|941|941.2|940.8|941.4|941|941.2|940.8|0
1629367270000|2021-08-19 10:01:10|941|940.6|941|940.6|941|940.6|941|940.6|0
1629367280000|2021-08-19 10:01:20|940.8|940.4|941|940.6|941|940.8|940.8|940.4|577
1629367290000|2021-08-19 10:01:30||940.8||940.8||940.8||940.8|434
1629367300000|2021-08-19 10:01:40|940.8|940.6|941|940.8|941|940.8|940.8|940.4|367
1629367310000|2021-08-19 10:01:50||940.6||940.6||940.6||940.6|0
1629367330000|2021-08-19 10:02:10|941.2|940.8|941|940.8|941.2|941|941|940.8|2782
1629367340000|2021-08-19 10:02:20||940.6||940.6||940.6||940.6|0
1629367390000|2021-08-19 10:03:10|941.2|940.8|941|940.6|941.2|941|941|940.6|1522
1629367420000|2021-08-19 10:03:40|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.2|2273
1629367430000|2021-08-19 10:03:50|940.6|940.2|940.8|940.4|940.8|940.6|940.6|940.2|5387
1629367440000|2021-08-19 10:04:00|940.6|940.2|940.8|940.4|940.8|940.6|940.6|940.2|5889
1629367450000|2021-08-19 10:04:10||940.6||940.4||940.6||940.4|0
1629367470000|2021-08-19 10:04:30|941|940.6|941.2|940.8|941.2|940.8|941|940.6|1661
1629367500000|2021-08-19 10:05:00|941|940.6|940.8|940.6|941|940.6|940.8|940.6|1929
1629367510000|2021-08-19 10:05:10|941||941||941||940.8||0
1629367520000|2021-08-19 10:05:20|940.8||941||941||940.8||0
1629367530000|2021-08-19 10:05:30|940.8|940.8|941|940.8|941.2|940.8|940.8|940.6|5792
1629367540000|2021-08-19 10:05:40|941.2|941|941.4|941|941.6|941.2|941.2|940.8|1200
1629367550000|2021-08-19 10:05:50|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1629367560000|2021-08-19 10:06:00|941.8|941.4|941.8|941.4|941.8|941.6|941.4|941.4|1171
1629367570000|2021-08-19 10:06:10|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|0
1629367580000|2021-08-19 10:06:20|941.6||941.8||941.8||941.6||700
1629367590000|2021-08-19 10:06:30|942|941.6|942.2|941.8|942.4|942|942|941.6|2606
1629367600000|2021-08-19 10:06:40|942|941.6|942.2|941.8|942.2|941.8|942|941.6|0
1629367610000|2021-08-19 10:06:50|942|941.6|941.6|941.4|942|941.6|941.6|941.4|2319
1629367620000|2021-08-19 10:07:00|941.8|941.6|942|941.6|942|941.6|941.8|941.4|2856
1629367630000|2021-08-19 10:07:10|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1629367640000|2021-08-19 10:07:20|942|941.6|942|941.6|942|941.6|942|941.6|0
1629367650000|2021-08-19 10:07:30|942.2|941.8|942.4|942|942.4|942|942.2|941.8|1654
1629367660000|2021-08-19 10:07:40|942.6|942.2|942.6|942.2|942.6|942.4|942.6|942|3320
1629367670000|2021-08-19 10:07:50|942.4|942|942.6|942.4|942.6|942.4|942.4|942|1402
1629367680000|2021-08-19 10:08:00|942.4|942.2|942.6|942.2|942.6|942.4|942.4|942.2|873
1629367700000|2021-08-19 10:08:20|942.4||942.4||942.4||942.4||0
1629367710000|2021-08-19 10:08:30|942.2|942|942.4|942|942.4|942|942.2|942|3419
1629367740000|2021-08-19 10:09:00|942.6|942.2|942.6|942.4|942.6|942.4|942.4|942.2|1487
1629367750000|2021-08-19 10:09:10|942.4|942.2|942.4|942|942.4|942.2|942.4|942|1706
1629367760000|2021-08-19 10:09:20|942.2|942.2|942.4|942|942.4|942.2|942.2|942|2026
1629367770000|2021-08-19 10:09:30|942.2|941.8|942|941.6|942.2|942|942|941.6|1164
1629367790000|2021-08-19 10:09:50|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|3437
1629367800000|2021-08-19 10:10:00|942|941.6|942|941.8|942|941.8|942|941.6|0
1629367810000|2021-08-19 10:10:10|941.8|941.6|941.8|941.4|941.8|941.8|941.8|941.4|133
1629367830000|2021-08-19 10:10:30|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|0
1629367860000|2021-08-19 10:11:00|942|941.6|942.4|942|942.4|942|942|941.4|2532
1629367870000|2021-08-19 10:11:10|942.6|942.2|942.4|942|942.6|942.2|942.4|942|0
1629367880000|2021-08-19 10:11:20|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|0
1629367890000|2021-08-19 10:11:30|942.8|942.4|943|942.6|943|942.6|942.6|942.2|110
1629367900000|2021-08-19 10:11:40|942.8|942.4|942.8|942.6|943|942.6|942.8|942.4|660
1629367920000|2021-08-19 10:12:00|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|1714
1629367930000|2021-08-19 10:12:10|942.6|942.2|942.6|942.2|942.6|942.4|942.4|942.2|55
1629367940000|2021-08-19 10:12:20|942.4|942|942.6|942.2|942.6|942.2|942.2|941.8|1838
1629367950000|2021-08-19 10:12:30|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1629367980000|2021-08-19 10:13:00|942.6|942.2|942.8|942.4|942.8|942.4|942.4|942|2173
1629367990000|2021-08-19 10:13:10|943|942.6|943|942.6|943|942.6|942.8|942.4|0
1629368000000|2021-08-19 10:13:20|942.8|942.4|943.2|942.8|943.2|942.8|942.8|942.4|130
1629368020000|2021-08-19 10:13:40|943|942.6|942.8|942.4|943|942.6|942.6|942.2|0
1629368030000|2021-08-19 10:13:50|942.6|942.6|942.6|942.2|942.8|942.6|942.4|942.2|650
1629368040000|2021-08-19 10:14:00|942.4||942.4||942.4||942.4||0
1629368050000|2021-08-19 10:14:10||942||942.2||942.2||942|0
1629368060000|2021-08-19 10:14:20||942||942.2||942.2||942|0
1629368070000|2021-08-19 10:14:30|942.2|942|942.2|941.8|942.2|942|942.2|941.8|0
1629368080000|2021-08-19 10:14:40|942.4|942|942.2|941.8|942.4|942|942.2|941.8|0
1629368090000|2021-08-19 10:14:50|942|941.6|941.8|941.4|942|941.6|941.8|941.4|1498
1629368120000|2021-08-19 10:15:20|942|941.6|942|941.6|942|941.6|941.8|941.6|1174
1629368130000|2021-08-19 10:15:30|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|317
1629368150000|2021-08-19 10:15:50|941.6||941.6||941.6||941.6||326
1629368160000|2021-08-19 10:16:00||941.2||941.2||941.2||941.2|1526
1629368170000|2021-08-19 10:16:10|941.4|941.4|941.6|941.2|941.6|941.4|941.4|941.2|836
1629368190000|2021-08-19 10:16:30|941.4|941|941.4|941|941.6|941.2|941.4|941|166
1629368200000|2021-08-19 10:16:40|||||||||134
1629368210000|2021-08-19 10:16:50|941.2|941.2|941.4|941|941.4|941.2|941.2|941|2183
1629368220000|2021-08-19 10:17:00|941.2|940.8|941.4|941|941.4|941|941|940.8|939
1629368230000|2021-08-19 10:17:10|941.2||941.2||941.4||941.2||203
1629368240000|2021-08-19 10:17:20|941|940.8|941.2|940.8|941.2|940.8|941|940.8|1750
1629368250000|2021-08-19 10:17:30||940.6||940.8||940.8||940.6|0
1629368270000|2021-08-19 10:17:50|941|940.6|941|940.6|941|940.6|941|940.6|0
1629368280000|2021-08-19 10:18:00|940.8|940.4|940.8|940.4|941|940.6|940.6|940.4|876
1629368290000|2021-08-19 10:18:10|941|940.6|940.8|940.6|941|940.8|940.8|940.6|225
1629368300000|2021-08-19 10:18:20|941|940.4|941|940.6|941|940.6|940.8|940.4|0
1629368310000|2021-08-19 10:18:30|940.8|940.4|941|940.6|941|940.6|940.8|940.4|0
1629368320000|2021-08-19 10:18:40|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1629368330000|2021-08-19 10:18:50|941||941.2||941.2||941||0
1629368340000|2021-08-19 10:19:00|941||941.2||941.2||941||0
1629368350000|2021-08-19 10:19:10|941.4|941|941.2|940.8|941.6|941.2|941|940.8|1510
1629368360000|2021-08-19 10:19:20|941||941.2||941.2||941||2537
1629368370000|2021-08-19 10:19:30|941|940.6|940.8|940.4|941|940.6|940.6|940.4|2373
1629368390000|2021-08-19 10:19:50|940.6|940.6|941.2|940.8|941.2|941|940.6|940.4|5642
1629368400000|2021-08-19 10:20:00|941|940.6|941|940.6|941|940.6|941|940.6|0
1629368420000|2021-08-19 10:20:20|940.8|940.4|940.6|940.2|940.8|940.6|940.4|940.2|4227
1629368440000|2021-08-19 10:20:40|940.4|940|940.2|940|940.4|940|940.2|940|4586
1629368450000|2021-08-19 10:20:50|940|939.8|940|939.6|940|939.8|939.8|939.6|791
1629368460000|2021-08-19 10:21:00|940.2|939.8|940.2|939.8|940.2|940|940.2|939.6|713
1629368470000|2021-08-19 10:21:10|940|939.6|940|939.6|940.4|940|940|939.6|5439
1629368480000|2021-08-19 10:21:20|939.8|939.8|940|939.6|940.2|940|939.8|939.6|2194
1629368490000|2021-08-19 10:21:30|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1629368500000|2021-08-19 10:21:40|940.4|940|940.4|940.2|940.4|940.2|940.2|939.8|640
1629368510000|2021-08-19 10:21:50|940.6|940|940.4|940|940.6|940|940.4|940|0
1629368520000|2021-08-19 10:22:00|940.6|940.2|940.8|940.4|940.8|940.6|940.6|940.2|2175
1629368540000|2021-08-19 10:22:20|940.6||940.8||940.8||940.6||493
1629368550000|2021-08-19 10:22:30|941|940.6|941|940.6|941|940.6|941|940.6|230
1629368560000|2021-08-19 10:22:40|941.2|940.8|941.2|941|941.2|941|941.2|940.8|1758
1629368570000|2021-08-19 10:22:50|941.4||941.4||941.4||941.4||2481
1629368580000|2021-08-19 10:23:00|941.6|941.2|941.8|941.4|941.8|941.6|941.4|941.2|1
1629368590000|2021-08-19 10:23:10|942|941.6|942|941.6|942.4|942|941.8|941.6|1486
1629368600000|2021-08-19 10:23:20|942.2|941.8|942|941.6|942.2|941.8|942|941.6|0
1629368610000|2021-08-19 10:23:30|941.8|941.8|942|941.6|942|941.8|941.8|941.6|1888
1629368620000|2021-08-19 10:23:40|941.8||941.8||941.8||941.8||394
1629368630000|2021-08-19 10:23:50|942|941.4|942|941.6|942|941.8|941.8|941.4|2718
1629368640000|2021-08-19 10:24:00|941.8|941.4|942|941.6|942|941.8|941.8|941.4|2922
1629368650000|2021-08-19 10:24:10|941.8|941.4|942|941.6|942|941.6|941.8|941.4|0
1629368660000|2021-08-19 10:24:20|941.8|941.4|941.6|941.4|941.8|941.4|941.6|941.4|0
1629368670000|2021-08-19 10:24:30|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941|0
1629368680000|2021-08-19 10:24:40||941||941.2||941.2||941|0
1629368690000|2021-08-19 10:24:50|941.8|941.4|942|941.6|942|941.6|941.8|941.2|2750
1629368700000|2021-08-19 10:25:00|941.8|941.4|942|941.6|942|941.6|941.8|941.4|0
1629368710000|2021-08-19 10:25:10|941.8|941.4|941.6|941.4|941.8|941.4|941.6|941.2|284
1629368720000|2021-08-19 10:25:20|941.4|941.2|941.4|941|941.4|941.2|941.4|941|446
1629368730000|2021-08-19 10:25:30||941.2||941||941.2||941|0
1629368740000|2021-08-19 10:25:40||941.2||941||941.2||941|0
1629368760000|2021-08-19 10:26:00|941.2|940.8|941.2|941|941.2|941|941.2|940.8|4360
1629368780000|2021-08-19 10:26:20|941.4|941.2|941.2|941|941.4|941.2|941.2|941|1172
1629368790000|2021-08-19 10:26:30|941.4||941.2||941.4||941.2||0
1629368810000|2021-08-19 10:26:50|941.4|941.2|941.2|941|941.4|941.2|941.2|941|421
1629368820000|2021-08-19 10:27:00|941|940.8|941.2|940.8|941.2|940.8|941|940.8|354
1629368830000|2021-08-19 10:27:10|941|940.6|941|940.6|941.2|940.8|941|940.6|0
1629368840000|2021-08-19 10:27:20|941.2|940.8|941|940.6|941.2|940.8|940.8|940.4|0
1629368850000|2021-08-19 10:27:30|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1629368880000|2021-08-19 10:28:00|940.6|940.2|940.6|940.2|940.8|940.4|940.4|940.2|2473
1629368890000|2021-08-19 10:28:10|940.4|940.4|940.4|940.2|940.4|940.4|940.4|940.2|224
1629368900000|2021-08-19 10:28:20|940.2|940|940.4|940|940.4|940.2|940.2|940|0
1629368910000|2021-08-19 10:28:30|940.2|939.8|940.2|939.8|940.2|939.8|940|939.8|5708
1629368920000|2021-08-19 10:28:40|940||940||940||940||1460
1629368930000|2021-08-19 10:28:50|940.2|940|940.2|939.8|940.2|940|940.2|939.8|750
1629368960000|2021-08-19 10:29:20|940.4|940|940.4|940.2|940.4|940.2|940.4|939.8|2451
1629368970000|2021-08-19 10:29:30||940||940.2||940.2||940|167
1629368980000|2021-08-19 10:29:40|940.6|940|940.6|940.4|940.8|940.4|940.6|940|1753
1629368990000|2021-08-19 10:29:50|940.8|940.2|940.8|940.6|940.8|940.6|940.8|940.2|779
1629369000000|2021-08-19 10:30:00|941|940.8|941.2|940.8|941.2|941|941|940.6|1865
1629369010000|2021-08-19 10:30:10|941|940.6|941|940.6|941.2|941|941|940.6|6033
1629369020000|2021-08-19 10:30:20|941.2|940.8|941|940.6|941.2|940.8|940.8|940.6|0
1629369030000|2021-08-19 10:30:30|940.8|940.8|941.2|940.8|941.4|941|940.8|940.6|7584
1629369040000|2021-08-19 10:30:40|941.4|941|941.4|941|941.4|941|941.4|940.8|0
1629369050000|2021-08-19 10:30:50|941.6|941.2|941.6|941.2|941.6|941.4|941.4|941.2|1124
1629369060000|2021-08-19 10:31:00||941.4||941.2||941.4||941.2|0
1629369070000|2021-08-19 10:31:10|941.8|941.4|942|941.6|942.2|941.8|941.8|941.2|12108
1629369080000|2021-08-19 10:31:20|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1629369100000|2021-08-19 10:31:40|942|941.6|941.8|941.6|942|941.6|941.6|941.4|1656
1629369110000|2021-08-19 10:31:50|942|941.8|941.8|941.6|942.2|941.8|941.8|941.6|1852
1629369120000|2021-08-19 10:32:00|942|941.8|942|941.6|942.2|941.8|941.8|941.6|952
1629369130000|2021-08-19 10:32:10|942.2||942||942.2||942||0
1629369140000|2021-08-19 10:32:20|941.8|941.4|941.6|941.2|942|941.4|941.4|941.2|10920
1629369180000|2021-08-19 10:33:00|941.4|941|941.6|941.2|941.6|941.2|941.2|941|696
1629369210000|2021-08-19 10:33:30|941.4|941|941.4|941|941.4|941|941.4|941|0
1629369220000|2021-08-19 10:33:40||941.2||941||941.2||941|0
1629369240000|2021-08-19 10:34:00|941.2|940.8|941|940.6|941.2|940.8|941|940.6|613
1629369250000|2021-08-19 10:34:10|941.2|940.8|941.4|941|941.4|941|941.2|940.8|0
1629369260000|2021-08-19 10:34:20|941.2||941.4||941.4||941.2||0
1629369270000|2021-08-19 10:34:30|941.2|940.8|941.2|940.8|941.2|941|941|940.8|1267
1629369280000|2021-08-19 10:34:40|941||941||941||941||2674
1629369290000|2021-08-19 10:34:50|941.2|941|941.2|940.8|941.2|941|941.2|940.8|0
1629369300000|2021-08-19 10:35:00|941.4|941|941.4|941|941.6|941.2|941.2|940.8|2104
1629369310000|2021-08-19 10:35:10|941.2|941.2|941.2|941|941.4|941.2|941.2|941|422
1629369320000|2021-08-19 10:35:20|941.4|940.8|941.2|940.8|941.4|940.8|941|940.8|1327
1629369340000|2021-08-19 10:35:40|941|940.6|940.8|940.4|941.2|940.6|940.8|940.4|164
1629369350000|2021-08-19 10:35:50|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|0
1629369360000|2021-08-19 10:36:00||940.6||940.6||940.6||940.6|0
1629369370000|2021-08-19 10:36:10|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|1541
1629369400000|2021-08-19 10:36:40|940.4|940|940|939.6|940.4|940|940|939.6|851
1629369410000|2021-08-19 10:36:50|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1629369420000|2021-08-19 10:37:00|940|939.6|940|939.6|940|939.8|940|939.6|3133
1629369430000|2021-08-19 10:37:10|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.4|169
1629369440000|2021-08-19 10:37:20|940|939.4|940|939.6|940|939.8|939.8|939.4|1785
1629369450000|2021-08-19 10:37:30|939.8|939.4|939.8|939.4|939.8|939.6|939.8|939.4|0
1629369460000|2021-08-19 10:37:40|940|939.6|940|939.6|940.2|939.8|940|939.6|1492
1629369480000|2021-08-19 10:38:00|939.8|939.4|940|939.6|940|939.6|939.8|939.4|2135
1629369490000|2021-08-19 10:38:10|940.2|939.8|940.2|939.8|940.2|940|940.2|939.8|779
1629369500000|2021-08-19 10:38:20|940.4|940|940.4|940|940.6|940.2|940.4|940|1444
1629369510000|2021-08-19 10:38:30|940.6|940.2|940.2|939.8|940.6|940.2|940|939.8|6787
1629369520000|2021-08-19 10:38:40|940.4|940|940.4|940|940.6|940.2|940.4|939.8|3609
1629369530000|2021-08-19 10:38:50|940.6|940.2|940.2|939.8|940.6|940.2|940|939.8|1902
1629369540000|2021-08-19 10:39:00|940||940.2||940.2||940||0
1629369550000|2021-08-19 10:39:10|940|939.6|940|939.6|940.2|939.8|939.8|939.4|14804
1629369560000|2021-08-19 10:39:20|940.2|939.8|940.2|939.8|940.2|940|940.2|939.8|229
1629369570000|2021-08-19 10:39:30||940||940||940||940|0
1629369580000|2021-08-19 10:39:40|940|939.8|940.2|940|940.2|940|940|939.8|893
1629369590000|2021-08-19 10:39:50|940.4|940.2|940.2|940|940.4|940.2|940.2|940|1185
1629369600000|2021-08-19 10:40:00|940.4|939.8|940.2|940|940.4|940|940|939.8|3415
1629369610000|2021-08-19 10:40:10|940|939.8|940|939.6|940.2|939.8|939.8|939.6|3772
1629369620000|2021-08-19 10:40:20||939.8||939.6||939.8||939.6|0
1629369630000|2021-08-19 10:40:30||939.8||939.8||939.8||939.8|0
1629369640000|2021-08-19 10:40:40|940.2|940|940.2|940|940.2|940|940.2|940|1424
1629369660000|2021-08-19 10:41:00|940|939.8|940.2|939.8|940.2|939.8|940|939.8|232
1629369670000|2021-08-19 10:41:10|940||940||940||940||0
1629369680000|2021-08-19 10:41:20|940.2|939.6|939.8|939.4|940.2|939.6|939.8|939.4|3109
1629369690000|2021-08-19 10:41:30|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|1669
1629369710000|2021-08-19 10:41:50|939.4|939|939.2|938.8|939.4|939.2|939.2|938.8|16637
1629369720000|2021-08-19 10:42:00|939|938.6|939|938.8|939|938.8|939|938.6|0
1629369730000|2021-08-19 10:42:10|939.2|939|939.2|938.8|939.2|939|939|938.6|2799
1629369740000|2021-08-19 10:42:20|939|938.6|939|938.6|939|938.8|939|938.6|628
1629369750000|2021-08-19 10:42:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|2256
1629369760000|2021-08-19 10:42:40||938.6||938.4||938.6||938.4|0
1629369770000|2021-08-19 10:42:50|939|938.6|939|938.6|939.2|939|938.8|938.4|22236
1629369780000|2021-08-19 10:43:00|938.8|938.4|938.6|938.4|938.8|938.6|938.6|938.4|1280
1629369790000|2021-08-19 10:43:10|938.4|938.2|938.4|938|938.4|938.2|938.2|937.8|12900
1629369800000|2021-08-19 10:43:20|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1629369810000|2021-08-19 10:43:30|938.8|938.4|938.6|938.2|938.8|938.4|938.4|938.2|1269
1629369820000|2021-08-19 10:43:40|938.4|938|938.8|938.4|938.8|938.6|938.4|938|3698
1629369830000|2021-08-19 10:43:50|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|1670
1629369840000|2021-08-19 10:44:00|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|56
1629369850000|2021-08-19 10:44:10|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|1168
1629369860000|2021-08-19 10:44:20|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|0
1629369890000|2021-08-19 10:44:50|938.4|938|938.4|938|938.6|938|938.4|938|500
1629369900000|2021-08-19 10:45:00||938.2||938.2||938.2||938.2|0
1629369910000|2021-08-19 10:45:10|938.6|938.4|938.6|938.2|938.8|938.4|938.6|938.2|454
1629369920000|2021-08-19 10:45:20|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.2|230
1629369930000|2021-08-19 10:45:30|938.6|938.6|938.8|938.6|938.8|938.6|938.6|938.4|212
1629369940000|2021-08-19 10:45:40||938.4||938.6||938.6||938.4|0
1629369950000|2021-08-19 10:45:50|939||939||939||939||343
1629369970000|2021-08-19 10:46:10|938.8||939||939||938.8||0
1629369980000|2021-08-19 10:46:20|938.8||939||939||938.8||158
1629369990000|2021-08-19 10:46:30|938.8||938.8||939||938.8||0
1629370000000|2021-08-19 10:46:40|939||939||939||939||0
1629370010000|2021-08-19 10:46:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|1404
1629370020000|2021-08-19 10:47:00|938.6|938.2|938.6|938.4|938.8|938.4|938.6|938.2|0
1629370030000|2021-08-19 10:47:10|938.4|938.2|938.4|938|938.6|938.2|938.4|938|1610
1629370040000|2021-08-19 10:47:20|938.2|937.8|938.4|938|938.4|938|938.2|937.8|0
1629370050000|2021-08-19 10:47:30|938.2|938.2|938.4|938|938.4|938.2|938.2|937.8|490
1629370060000|2021-08-19 10:47:40|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|500
1629370070000|2021-08-19 10:47:50|938.6|938.2|938.8|938.4|938.8|938.6|938.6|938.2|0
1629370080000|2021-08-19 10:48:00|939|938.6|939|938.6|939|938.6|939|938.6|0
1629370090000|2021-08-19 10:48:10||938.8||938.8||938.8||938.8|0
1629370110000|2021-08-19 10:48:30|939.2|939|939|938.6|939.4|939|939|938.6|5128
1629370120000|2021-08-19 10:48:40|938.8|938.8|939|938.6|939|938.8|938.8|938.6|2304
1629370130000|2021-08-19 10:48:50|939.2|938.8|939.2|938.8|939.2|939|939|938.6|27225
1629370140000|2021-08-19 10:49:00|939|938.6|939|938.6|939|938.6|939|938.6|0
1629370150000|2021-08-19 10:49:10|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1629370160000|2021-08-19 10:49:20|939|938.6|939.2|938.8|939.2|938.8|939|938.6|8418
1629370170000|2021-08-19 10:49:30|939|939|939.2|939|939.2|939|939|938.8|5991
1629370180000|2021-08-19 10:49:40|939.4|938.8|939.2|938.8|939.4|938.8|939.2|938.8|4059
1629370200000|2021-08-19 10:50:00|939|938.6|938.8|938.4|939|938.6|938.8|938.4|1382
1629370210000|2021-08-19 10:50:10|939|938.6|939|938.6|939|938.6|939|938.4|0
1629370220000|2021-08-19 10:50:20|938.8|938.4|938.8|938.4|939|938.6|938.8|938.4|0
1629370230000|2021-08-19 10:50:30|938.6|938.2|938.6|938.4|938.8|938.4|938.4|938.2|686
1629370250000|2021-08-19 10:50:50|938.4|938.2|938.6|938.4|938.6|938.4|938.2|938|7551
1629370260000|2021-08-19 10:51:00|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.4|3472
1629370270000|2021-08-19 10:51:10|938.8|938.2|938.8|938.6|938.8|938.6|938.6|938.2|5211
1629370280000|2021-08-19 10:51:20|939||939||939||938.8||108
1629370290000|2021-08-19 10:51:30|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|0
1629370300000|2021-08-19 10:51:40||938.6||938.4||938.6||938.4|0
1629370310000|2021-08-19 10:51:50||938.6||938.6||938.6||938.6|0
1629370320000|2021-08-19 10:52:00|939|938.4|938.6|938.4|939|938.8|938.6|938.4|1104
1629370330000|2021-08-19 10:52:10|938.8|938.6|939|938.6|939|938.6|938.8|938.6|0
1629370350000|2021-08-19 10:52:30|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|1455
1629370360000|2021-08-19 10:52:40||938.6||938.4||938.6||938.4|600
1629370380000|2021-08-19 10:53:00|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938.2|271
1629370390000|2021-08-19 10:53:10|938.2|938|938|937.8|938.2|938|938|937.8|7430
1629370410000|2021-08-19 10:53:30|938.2|938|938.2|937.8|938.2|938|938|937.8|3768
1629370420000|2021-08-19 10:53:40|938|938|938.2|937.8|938.2|938|938|937.8|300
1629370430000|2021-08-19 10:53:50|938||938||938||938||236
1629370440000|2021-08-19 10:54:00|938.2|938|938.4|938|938.4|938|938|938|10914
1629370460000|2021-08-19 10:54:20|938.6|938.2|938.4|938|938.6|938.2|938.4|938|0
1629370490000|2021-08-19 10:54:50|938.2||938.4||938.4||938.2||166
1629370500000|2021-08-19 10:55:00|938.2||938.4||938.4||938.2||0
1629370520000|2021-08-19 10:55:20|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938.2|647
1629370530000|2021-08-19 10:55:30|938.4|938|938.6|938.2|938.6|938.2|938.4|938|0
1629370540000|2021-08-19 10:55:40|938.4||938.4||938.6||938.4||0
1629370550000|2021-08-19 10:55:50|938.6|938.4|938.6|938.2|938.6|938.4|938.4|938.2|2609
1629370570000|2021-08-19 10:56:10|938.4|938|938.4|938|938.4|938|938.2|938|1806
1629370580000|2021-08-19 10:56:20|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938|0
1629370590000|2021-08-19 10:56:30|938.4|938|938.2|937.8|938.4|938|938.2|937.8|1504
1629370600000|2021-08-19 10:56:40|938|938|938.2|937.8|938.2|938|938|937.8|1007
1629370610000|2021-08-19 10:56:50|938.4|938|938.4|938|938.4|938.2|938.4|938|2222
1629370620000|2021-08-19 10:57:00|938.2|937.8|938.6|938.2|938.6|938.2|938.2|937.8|1732
1629370630000|2021-08-19 10:57:10|938.4|938|938.4|938|938.4|938|938.4|938|0
1629370640000|2021-08-19 10:57:20|938.6|938.2|938.4|938|938.6|938.2|938.4|938|0
1629370650000|2021-08-19 10:57:30|938.6|938.2|938.4|938|938.6|938.2|938.2|938|5336
1629370660000|2021-08-19 10:57:40|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1629370670000|2021-08-19 10:57:50|938.4|938|938.4|938|938.6|938.2|938.4|938|0
1629370680000|2021-08-19 10:58:00|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1629370690000|2021-08-19 10:58:10|938||938||938||938||695
1629370700000|2021-08-19 10:58:20|937.8|937.6|937.6|937.2|938|937.6|937.6|937.2|7047
1629370710000|2021-08-19 10:58:30|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1629370720000|2021-08-19 10:58:40|938|937.6|938|937.6|938|937.6|938|937.6|0
1629370730000|2021-08-19 10:58:50|938.2|937.8|938|937.8|938.2|937.8|938|937.8|0
1629370750000|2021-08-19 10:59:10|938.2|937.6|938.4|938|938.4|938|938.2|937.6|2526
1629370760000|2021-08-19 10:59:20|938.2|937.8|938.2|937.8|938.2|938|938|937.8|192
1629370770000|2021-08-19 10:59:30|938|938|938.2|937.8|938.4|938|938|937.8|1732
1629370780000|2021-08-19 10:59:40|938.4|938|938.4|938|938.4|938.2|938.4|938|0
1629370790000|2021-08-19 10:59:50||938.2||938.2||938.2||938.2|0
1629370800000|2021-08-19 11:00:00|938.6|938.4|938.8|938.4|939|938.6|938.6|938.4|3568
1629370810000|2021-08-19 11:00:10|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1629370820000|2021-08-19 11:00:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1629370830000|2021-08-19 11:00:30|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|0
1629370850000|2021-08-19 11:00:50||938.6||938.4||938.6||938.4|0
1629370880000|2021-08-19 11:01:20|938.6||938.6||938.8||938.6||0
1629370890000|2021-08-19 11:01:30|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|5285
1629370900000|2021-08-19 11:01:40|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|1786
1629370910000|2021-08-19 11:01:50|938.6||938.6||938.8||938.6||0
1629370920000|2021-08-19 11:02:00|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|233
1629370930000|2021-08-19 11:02:10|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|2081
1629370940000|2021-08-19 11:02:20|939|938.6|939.2|939|939.4|939|939|938.6|1517
1629370950000|2021-08-19 11:02:30|939.4|938.8|939.4|939.2|939.6|939.2|939.4|938.8|331
1629370960000|2021-08-19 11:02:40||939||939||939.2||939|0
1629370970000|2021-08-19 11:02:50||939.2||939.2||939.2||939.2|0
1629370980000|2021-08-19 11:03:00|939.2|939|939.4|939.2|939.4|939.2|939.2|939|0
1629370990000|2021-08-19 11:03:10||939||939||939||939|4376
1629371000000|2021-08-19 11:03:20|939.2|938.8|939|938.8|939.2|939|939|938.8|3612
1629371010000|2021-08-19 11:03:30|938.8|938.6|939|938.6|939|938.8|938.8|938.6|1961
1629371030000|2021-08-19 11:03:50|939.2|938.8|939.4|939|939.4|939|939.2|938.6|1376
1629371040000|2021-08-19 11:04:00|939.2|938.8|939.4|939|939.4|939|939.2|938.8|0
1629371050000|2021-08-19 11:04:10|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1629371060000|2021-08-19 11:04:20|939.4|939|939.6|939.2|939.6|939.2|939.4|939|233
1629371070000|2021-08-19 11:04:30||939.4||939.2||939.4||939.2|0
1629371080000|2021-08-19 11:04:40|939.8|939.4|940|939.6|940.2|939.8|939.8|939.4|6713
1629371090000|2021-08-19 11:04:50|940.2|939.8|940.2|939.8|940.2|940|940.2|939.6|233
1629371100000|2021-08-19 11:05:00|940|939.6|940|939.8|940|939.8|940|939.6|0
1629371110000|2021-08-19 11:05:10|939.8|939.6|939.6|939.2|940|939.6|939.4|939.2|3528
1629371120000|2021-08-19 11:05:20|939.4|939|939.4|939|939.4|939|939.4|939|471
1629371130000|2021-08-19 11:05:30|939.6|939.2|939.4|939|939.6|939.2|939.4|939|2084
1629371160000|2021-08-19 11:06:00|939.2|938.8|939|938.6|939.4|938.8|939|938.6|7371
1629371170000|2021-08-19 11:06:10||938.8||938.8||938.8||938.6|1384
1629371180000|2021-08-19 11:06:20||938.6||938.8||938.8||938.6|0
1629371200000|2021-08-19 11:06:40|||||||||483
1629371210000|2021-08-19 11:06:50|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|599
1629371220000|2021-08-19 11:07:00|938.6|938.6|939|938.6|939|938.8|938.6|938.4|995
1629371240000|2021-08-19 11:07:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1629371250000|2021-08-19 11:07:30|939|938.6|938.6|938.4|939|938.8|938.6|938.4|9383
1629371260000|2021-08-19 11:07:40|938.8|938.2|938.6|938.2|938.8|938.6|938.6|938.2|8471
1629371270000|2021-08-19 11:07:50|938.4|938|938.2|937.8|938.4|938|938.2|937.8|2163
1629371310000|2021-08-19 11:08:30|938.4|938|938.2|937.8|938.4|938|938.2|937.8|0
1629371320000|2021-08-19 11:08:40|938||938||938||938||0
1629371330000|2021-08-19 11:08:50|938.2|938|938.2|938|938.2|938|938.2|937.8|1253
1629371340000|2021-08-19 11:09:00||937.8||938||938||937.8|0
1629371350000|2021-08-19 11:09:10||937.8||937.8||937.8||937.8|0
1629371370000|2021-08-19 11:09:30||938||938||938||938|0
1629371380000|2021-08-19 11:09:40|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|406
1629371390000|2021-08-19 11:09:50|938.8|938.4|938.6|938.2|938.8|938.6|938.6|938.2|228
1629371400000|2021-08-19 11:10:00|938.4|938|938.6|938.2|938.6|938.2|938.2|938|297
1629371410000|2021-08-19 11:10:10|938.4|938|938.4|938|938.6|938|938.2|938|1964
1629371420000|2021-08-19 11:10:20|938.2|937.8|938.2|937.8|938.2|937.8|938|937.8|1039
1629371430000|2021-08-19 11:10:30|938|937.6|937.8|937.6|938|937.6|937.8|937.4|418
1629371440000|2021-08-19 11:10:40|938|937.4|938|937.6|938|937.8|938|937.4|3017
1629371450000|2021-08-19 11:10:50|938.2|937.8|938.2|937.8|938.2|937.8|938|937.6|0
1629371460000|2021-08-19 11:11:00|938.4|938|938.2|937.8|938.4|938|938.2|937.8|0
1629371470000|2021-08-19 11:11:10|938.4|938|938.4|938|938.4|938|938.2|937.8|0
1629371480000|2021-08-19 11:11:20|938.2|937.8|938.4|938|938.4|938|938.2|937.8|1667
1629371490000|2021-08-19 11:11:30|938.6|938.2|938.4|938|938.6|938.2|938.4|938|0
1629371500000|2021-08-19 11:11:40|938.2||938.2||938.2||938.2||0
1629371510000|2021-08-19 11:11:50|938|937.8|938.2|937.8|938.2|937.8|938|937.6|1606
1629371520000|2021-08-19 11:12:00|938.4|938|938.4|938|938.4|938.2|938.4|938|2890
1629371530000|2021-08-19 11:12:10|938.2||938.2||938.2||938.2||0
1629371540000|2021-08-19 11:12:20||937.8||937.8||937.8||937.8|2500
1629371550000|2021-08-19 11:12:30|938|937.6|938.2|937.8|938.2|937.8|938|937.6|0
1629371580000|2021-08-19 11:13:00|938.4|938|938.4|938|938.4|938.2|938.4|938|3266
1629371600000|2021-08-19 11:13:20|938.2|937.8|938.2|937.8|938.2|937.8|938|937.8|1559
1629371630000|2021-08-19 11:13:50|938.4|938|938.2|937.8|938.4|938.2|938.2|937.8|9306
1629371640000|2021-08-19 11:14:00||938||938||938||937.8|2454
1629371660000|2021-08-19 11:14:20|938.4|938.2|938.4|938|938.4|938.2|938.4|938|308
1629371670000|2021-08-19 11:14:30||938.2||938.2||938.2||938.2|0
1629371680000|2021-08-19 11:14:40||938||938.2||938.2||938|0
1629371690000|2021-08-19 11:14:50|938.6|938.4|938.6|938.2|938.8|938.4|938.6|938.2|250
1629371700000|2021-08-19 11:15:00|938.4|938|938.4|938|938.4|938|938.4|938|1597
1629371710000|2021-08-19 11:15:10||938.2||938||938.2||938|0
1629371720000|2021-08-19 11:15:20||938.2||938||938.2||938|231
1629371730000|2021-08-19 11:15:30|938.2|937.8|937.8|937.4|938.2|937.8|937.8|937.4|6446
1629371760000|2021-08-19 11:16:00|937.6|937.2|937.4|937|937.8|937.4|937.2|937|13116
1629371770000|2021-08-19 11:16:10||937.2||937||937.2||937|0
1629371790000|2021-08-19 11:16:30|937.2|937.2|937.4|937.2|937.4|937.2|937.2|937.2|2160
1629371800000|2021-08-19 11:16:40||937||937.2||937.2||937|1432
1629371810000|2021-08-19 11:16:50|937.6|937.4|937.6|937.4|937.8|937.4|937.6|937.4|360
1629371820000|2021-08-19 11:17:00|937.8||937.8||937.8||937.6||1000
1629371830000|2021-08-19 11:17:10|937.6||937.8||937.8||937.6||0
1629371840000|2021-08-19 11:17:20|937.6|937.2|937.4|937|937.8|937.2|937.2|937|1961
1629371860000|2021-08-19 11:17:40|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|232
1629371870000|2021-08-19 11:17:50|937.6||937.6||937.8||937.6||0
1629371880000|2021-08-19 11:18:00|937.8||937.8||937.8||937.8||0
1629371890000|2021-08-19 11:18:10|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|15
1629371900000|2021-08-19 11:18:20|937.8|937.4|937.6|937.2|937.8|937.6|937.6|937.2|2478
1629371910000|2021-08-19 11:18:30|937.4|937|937.2|937|937.4|937|937.2|937|2702
1629371930000|2021-08-19 11:18:50|937|936.8|937|936.8|937.2|936.8|937|936.8|6397
1629371940000|2021-08-19 11:19:00|936.8|936.6|937|936.6|937|936.8|936.8|936.6|4749
1629371970000|2021-08-19 11:19:30|||||||||1028
1629371990000|2021-08-19 11:19:50||936.8||936.6||936.8||936.6|940
1629372000000|2021-08-19 11:20:00||936.8||936.8||936.8||936.8|2625
1629372010000|2021-08-19 11:20:10||936.6||936.6||936.6||936.6|0
1629372020000|2021-08-19 11:20:20|936.8|936.8|937|936.8|937|936.8|936.8|936.8|2448
1629372030000|2021-08-19 11:20:30|937.2|936.6|937|936.6|937.2|936.6|937|936.6|169
1629372040000|2021-08-19 11:20:40|937.2|936.8|937|936.6|937.2|936.8|937|936.6|0
1629372060000|2021-08-19 11:21:00|936.8|936.8|937|936.6|937|936.8|936.8|936.6|217
1629372070000|2021-08-19 11:21:10||936.8||936.8||936.8||936.8|1830
1629372080000|2021-08-19 11:21:20||936.6||936.6||936.6||936.6|600
1629372110000|2021-08-19 11:21:50|936.8|936.8|936.8|936.6|937|936.8|936.8|936.6|1390
1629372120000|2021-08-19 11:22:00|936.6|936.4|936.4|936.2|936.8|936.4|936.4|936.2|3918
1629372130000|2021-08-19 11:22:10|936.2|936|936.4|936.2|936.4|936.2|936.2|936|4532
1629372140000|2021-08-19 11:22:20||936||936||936||936|0
1629372150000|2021-08-19 11:22:30|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|1304
1629372160000|2021-08-19 11:22:40|936.8|936.2|936.8|936.4|936.8|936.6|936.8|936.2|1631
1629372170000|2021-08-19 11:22:50|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|0
1629372180000|2021-08-19 11:23:00||936.2||936.2||936.2||936.2|0
1629372190000|2021-08-19 11:23:10|936.4||936.4||936.4||936.4||225
1629372200000|2021-08-19 11:23:20|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|591
1629372210000|2021-08-19 11:23:30|936.8|936.2|936.6|936.4|936.8|936.4|936.6|936.2|169
1629372220000|2021-08-19 11:23:40|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.4|920
1629372230000|2021-08-19 11:23:50||936.4||936.4||936.4||936.4|0
1629372240000|2021-08-19 11:24:00||936.6||936.4||936.6||936.4|72
1629372250000|2021-08-19 11:24:10|937|936.6|937|936.6|937|936.6|937|936.6|3745
1629372260000|2021-08-19 11:24:20|937.2|936.8|937.2|937|937.2|937|937|936.8|230
1629372270000|2021-08-19 11:24:30|937|936.8|937.2|936.8|937.2|936.8|937|936.8|540
1629372280000|2021-08-19 11:24:40|937||937.2||937.2||937||0
1629372290000|2021-08-19 11:24:50|937||937.2||937.2||937||400
1629372300000|2021-08-19 11:25:00|937||937||937||937||537
1629372320000|2021-08-19 11:25:20|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|2436
1629372330000|2021-08-19 11:25:30|937|936.8|937.2|936.8|937.2|937|936.8|936.6|2361
1629372360000|2021-08-19 11:26:00|937||937.2||937.2||937||0
1629372370000|2021-08-19 11:26:10|937|937|937.2|937|937.2|937|937|936.8|2203
1629372380000|2021-08-19 11:26:20||936.8||936.8||936.8||936.8|0
1629372390000|2021-08-19 11:26:30|937|936.6|937|936.6|937|936.6|937|936.6|1660
1629372420000|2021-08-19 11:27:00|936.8|936.4|936.8|936.4|937|936.6|936.8|936.4|3066
1629372430000|2021-08-19 11:27:10|937|936.6|937.2|936.8|937.2|936.8|937|936.6|244
1629372440000|2021-08-19 11:27:20|937.4|937|937.4|937|937.4|937|937.4|937|0
1629372450000|2021-08-19 11:27:30|937.2|936.8|937.6|937.4|937.6|937.4|937.2|936.8|2198
1629372460000|2021-08-19 11:27:40|937.4|937.2|937.4|937|937.4|937.2|937.4|937|0
1629372470000|2021-08-19 11:27:50|937.6|937.2|937.4|937|937.6|937.2|937.2|937|100
1629372480000|2021-08-19 11:28:00||937.2||937||937.2||937|0
1629372510000|2021-08-19 11:28:30||937.2||937.2||937.2||937|0
1629372530000|2021-08-19 11:28:50|937.6|937.4|938|937.6|938|937.6|937.6|937.2|2011
1629372540000|2021-08-19 11:29:00|937.8|937.4|937.8|937.4|938|937.4|937.6|937.2|4752
1629372550000|2021-08-19 11:29:10|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|0
1629372560000|2021-08-19 11:29:20||937.6||937.6||937.6||937.6|0
1629372580000|2021-08-19 11:29:40|938|937.8|938.2|937.8|938.2|937.8|938|937.8|2158
1629372590000|2021-08-19 11:29:50|938.4|938|938.2|937.8|938.4|938|938.2|937.8|0
1629372610000|2021-08-19 11:30:10|938.4|938|938|937.8|938.4|938.2|938|937.8|11782
1629372620000|2021-08-19 11:30:20|937.8|937.6|938|937.6|938|937.8|937.8|937.6|1515
1629372630000|2021-08-19 11:30:30|938.2|937.8|938|937.8|938.2|937.8|938|937.8|2005
1629372650000|2021-08-19 11:30:50|||||||||2762
1629372660000|2021-08-19 11:31:00|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|273
1629372680000|2021-08-19 11:31:20|938||938||938||938||1249
1629372720000|2021-08-19 11:32:00|938.2|937.8|938.2|937.8|938.2|938|938|937.8|672
1629372740000|2021-08-19 11:32:20|938||938||938||938||0
1629372750000|2021-08-19 11:32:30|938.2|937.6|938.2|937.8|938.2|937.8|937.8|937.6|8210
1629372760000|2021-08-19 11:32:40|938.4|938|938.4|938|938.4|938.2|938.4|937.8|1957
1629372770000|2021-08-19 11:32:50|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1629372790000|2021-08-19 11:33:10||938||938||938||937.8|0
1629372800000|2021-08-19 11:33:20|||||||||244
1629372820000|2021-08-19 11:33:40|938|937.8|938|937.8|938|937.8|938|937.6|2028
1629372830000|2021-08-19 11:33:50|938.2|938|938.2|937.8|938.2|938|937.8|937.6|7939
1629372840000|2021-08-19 11:34:00|938|937.6|938|937.6|938.2|937.8|938|937.6|1546
1629372850000|2021-08-19 11:34:10|938.2|937.8|938|937.6|938.2|938|938|937.6|1400
1629372860000|2021-08-19 11:34:20|938.2|937.8|938|937.8|938.2|937.8|938|937.6|1058
1629372890000|2021-08-19 11:34:50|||||||||226
1629372900000|2021-08-19 11:35:00|937.8|937.6|938.2|938|938.2|938|937.8|937.6|6881
1629372910000|2021-08-19 11:35:10|938|937.8|938|937.8|938.2|937.8|938|937.8|3004
1629372920000|2021-08-19 11:35:20|||||||||2141
1629372930000|2021-08-19 11:35:30|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|28
1629372940000|2021-08-19 11:35:40|938|937.8|938|937.6|938|937.8|937.8|937.6|1182
1629372950000|2021-08-19 11:35:50|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1629372960000|2021-08-19 11:36:00|938||938.2||938.2||938||259
1629372980000|2021-08-19 11:36:20|938|938|938.4|938|938.4|938.2|938|937.8|6282
1629373000000|2021-08-19 11:36:40|938.2|937.8|938.2|938|938.2|938|938|937.8|493
1629373010000|2021-08-19 11:36:50|938.4|938.2|938.4|938|938.4|938.2|938.4|938|9714
1629373020000|2021-08-19 11:37:00|938.6|938.2|938.6|938.4|938.8|938.6|938.6|938.2|9433
1629373030000|2021-08-19 11:37:10||938.2||938.4||938.4||938.2|1148
1629373040000|2021-08-19 11:37:20|938.8|938.2|938.8|938.6|938.8|938.6|938.8|938.2|675
1629373060000|2021-08-19 11:37:40|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|551
1629373090000|2021-08-19 11:38:10||938.6||938.4||938.6||938.4|0
1629373110000|2021-08-19 11:38:30||938.6||938.6||938.6||938.6|0
1629373120000|2021-08-19 11:38:40||938.4||938.6||938.6||938.4|3707
1629373140000|2021-08-19 11:39:00|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|1474
1629373160000|2021-08-19 11:39:20|938.6||938.6||938.8||938.6||0
1629373170000|2021-08-19 11:39:30|938.8||938.8||938.8||938.8||12
1629373190000|2021-08-19 11:39:50|938.6|938.2|938.4|938.2|938.8|938.2|938.4|938.2|8640
1629373200000|2021-08-19 11:40:00|938.6|938.4|938.8|938.4|938.8|938.6|938.6|938.2|2927
1629373210000|2021-08-19 11:40:10|939|938.6|938.8|938.4|939|938.6|938.8|938.4|789
1629373230000|2021-08-19 11:40:30|939|938.6|939|938.6|939|938.6|939|938.6|1461
1629373240000|2021-08-19 11:40:40|938.8|938.4|938.8|938.6|939|938.6|938.8|938.4|0
1629373250000|2021-08-19 11:40:50|939||939||939||939||338
1629373270000|2021-08-19 11:41:10|938.8||939||939||938.8||0
1629373300000|2021-08-19 11:41:40|||||||||62
1629373310000|2021-08-19 11:41:50|938.8||938.8||939||938.8||50
1629373320000|2021-08-19 11:42:00|939||938.8||939||938.8||0
1629373330000|2021-08-19 11:42:10|939||938.8||939||938.8||0
1629373350000|2021-08-19 11:42:30|938.6|938.4|938.4|938.2|938.8|938.4|938.4|938.2|5207
1629373380000|2021-08-19 11:43:00|||||||||2979
1629373390000|2021-08-19 11:43:10|938.2|938|938.4|938.2|938.4|938.2|938.2|938|1537
1629373400000|2021-08-19 11:43:20||938||938||938||938|0
1629373420000|2021-08-19 11:43:40|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938.2|1602
1629373430000|2021-08-19 11:43:50|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|900
1629373440000|2021-08-19 11:44:00||938.6||938.6||938.6||938.6|0
1629373450000|2021-08-19 11:44:10|||||||||315
1629373460000|2021-08-19 11:44:20|939|938.8|939|938.6|939|938.8|939|938.6|356
1629373470000|2021-08-19 11:44:30|938.8|938.4|938.6|938.2|939|938.4|938.4|938.2|10129
1629373490000|2021-08-19 11:44:50|938.4|938|938.2|938|938.4|938.2|938.2|938|4850
1629373500000|2021-08-19 11:45:00|938.4|938.2|938.4|938|938.4|938.2|938.2|938|1273
1629373540000|2021-08-19 11:45:40||938.2||938.2||938.2||938.2|0
1629373550000|2021-08-19 11:45:50|938.2|938|938.4|938|938.4|938|938.2|938|1180
1629373560000|2021-08-19 11:46:00|938.2||938.2||938.2||938.2||0
1629373590000|2021-08-19 11:46:30|938.4|938.2|938.6|938.4|938.6|938.4|938.4|938.2|1280
1629373600000|2021-08-19 11:46:40|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|795
1629373620000|2021-08-19 11:47:00|938.6||938.8||938.8||938.6||0
1629373630000|2021-08-19 11:47:10|938.6||938.8||938.8||938.6||0
1629373640000|2021-08-19 11:47:20|938.6||938.6||938.6||938.6||0
1629373670000|2021-08-19 11:47:50|938.8|938.6|938.6|938.4|939|938.6|938.6|938.4|955
1629373680000|2021-08-19 11:48:00|938.4|938.2|938.4|938|938.4|938.2|938.4|938|2046
1629373720000|2021-08-19 11:48:40|938.2||938.2||938.2||938.2||1257
1629373730000|2021-08-19 11:48:50|938.4|938.2|938.4|938|938.4|938.2|938.4|938|1931
1629373750000|2021-08-19 11:49:10|938.2|937.8|938|937.6|938.4|937.8|938|937.6|9428
1629373760000|2021-08-19 11:49:20|937.8||938||938||937.8||224
1629373790000|2021-08-19 11:49:50|937.8|937.4|937.8|937.4|938|937.4|937.6|937.4|3828
1629373800000|2021-08-19 11:50:00|937.6||937.6||937.6||937.6||0
1629373810000|2021-08-19 11:50:10|937.4|937.2|937.2|937|937.6|937.2|937.2|937|3752
1629373820000|2021-08-19 11:50:20|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|2691
1629373830000|2021-08-19 11:50:30|937.4|937.4|937.8|937.4|937.8|937.4|937.4|937.2|17
1629373840000|2021-08-19 11:50:40|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1629373870000|2021-08-19 11:51:10|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937.2|1046
1629373880000|2021-08-19 11:51:20|937.4||937.4||937.4||937.4||0
1629373900000|2021-08-19 11:51:40|||||||||482
1629373930000|2021-08-19 11:52:10|937.2|937|937.2|937|937.2|937|937.2|937|2802
1629373960000|2021-08-19 11:52:40|||||||||482
1629373970000|2021-08-19 11:52:50|937|936.8|937|936.8|937|936.8|937|936.8|2044
1629373980000|2021-08-19 11:53:00|937.2|936.6|937.2|937|937.4|937|936.8|936.4|10809
1629373990000|2021-08-19 11:53:10|937|936.8|937|936.6|937|936.8|937|936.6|947
1629374000000|2021-08-19 11:53:20|937.2|936.8|937|936.6|937.2|936.8|937|936.6|1121
1629374030000|2021-08-19 11:53:50|936.8||936.8||936.8||936.8||0
1629374040000|2021-08-19 11:54:00|937|936.8|937|936.8|937|936.8|937|936.8|1691
1629374050000|2021-08-19 11:54:10|937.2|936.6|937|936.6|937.2|936.6|937|936.6|493
1629374060000|2021-08-19 11:54:20|936.8||936.8||936.8||936.8||0
1629374070000|2021-08-19 11:54:30|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|1426
1629374080000|2021-08-19 11:54:40|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1629374100000|2021-08-19 11:55:00|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1629374130000|2021-08-19 11:55:30|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|4119
1629374140000|2021-08-19 11:55:40|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1629374150000|2021-08-19 11:55:50|936.6|936.6|936.6|936.2|936.6|936.6|936.6|936.2|1090
1629374160000|2021-08-19 11:56:00|936.8|936.4|936.8|936.6|937.2|936.8|936.8|936.4|2
1629374170000|2021-08-19 11:56:10|937|936.4|936.6|936.4|937|936.4|936.6|936.4|4476
1629374200000|2021-08-19 11:56:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|522
1629374220000|2021-08-19 11:57:00|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|14
1629374230000|2021-08-19 11:57:10|936.8|936.4|937|936.6|937|936.6|936.6|936.4|232
1629374240000|2021-08-19 11:57:20|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|0
1629374250000|2021-08-19 11:57:30|937||937.2||937.2||937||0
1629374260000|2021-08-19 11:57:40|937|937|937.2|936.8|937.2|937|937|936.8|0
1629374270000|2021-08-19 11:57:50|937||937||937.2||937||0
1629374280000|2021-08-19 11:58:00|937.2||937.2||937.2||937||269
1629374300000|2021-08-19 11:58:20|937.4|937|937.4|937|937.4|937.2|937.4|936.8|800
1629374310000|2021-08-19 11:58:30|937.2|936.8|937.2|937|937.2|937|937.2|936.8|0
1629374320000|2021-08-19 11:58:40|937.4|937.2|937.4|937|937.4|937.2|937.4|937|232
1629374340000|2021-08-19 11:59:00|937.2|936.8|937.2|936.8|937.2|937|937|936.8|4502
1629374370000|2021-08-19 11:59:30|937.4|937|937.2|937|937.4|937|937.2|936.8|752
1629374390000|2021-08-19 11:59:50|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|232
1629374400000|2021-08-19 12:00:00|937.6|937|937.2|936.8|937.6|937|937|936.8|2209
1629374410000|2021-08-19 12:00:10|937.4|937|937.4|937|937.4|937|937.4|936.8|0
1629374420000|2021-08-19 12:00:20|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1629374430000|2021-08-19 12:00:30|937||937||937||937||296
1629374440000|2021-08-19 12:00:40|936.8|936.6|936.4|936|937|936.6|936.4|936|236
1629374460000|2021-08-19 12:01:00||936.2||936||936.2||936|0
1629374530000|2021-08-19 12:02:10|936.2|935.8|936|935.8|936.2|935.8|936|935.8|12318
1629374540000|2021-08-19 12:02:20|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|326
1629374550000|2021-08-19 12:02:30|936|935.6|936|935.8|936|935.8|936|935.4|3238
1629374560000|2021-08-19 12:02:40|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|484
1629374570000|2021-08-19 12:02:50||935.4||935.4||935.6||935.4|0
1629374580000|2021-08-19 12:03:00|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1629374590000|2021-08-19 12:03:10||935.4||935.2||935.4||935.2|0
1629374600000|2021-08-19 12:03:20|935.4|935|935.4|935|935.4|935|935.4|935|740
1629374610000|2021-08-19 12:03:30|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935|1200
1629374620000|2021-08-19 12:03:40|935.2|935|935.4|935.2|935.6|935.2|935.2|935|1237
1629374630000|2021-08-19 12:03:50|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935.2|5329
1629374640000|2021-08-19 12:04:00|935.6||935.6||935.6||935.4||484
1629374650000|2021-08-19 12:04:10|935.4||935.4||935.4||935.4||1000
1629374660000|2021-08-19 12:04:20|935.2|935|935.6|935.2|935.6|935.2|935.2|935|1639
1629374680000|2021-08-19 12:04:40|935.4|935.4|935.6|935.4|935.6|935.4|935.4|935.4|1151
1629374690000|2021-08-19 12:04:50|935.8|935.6|936|935.6|936|935.6|935.8|935.4|1966
1629374700000|2021-08-19 12:05:00|935.8|935.4|935.8|935.4|936|935.6|935.8|935.4|500
1629374710000|2021-08-19 12:05:10|936|935.6|936|935.6|936|935.8|936|935.6|0
1629374720000|2021-08-19 12:05:20|935.8|935.4|935.8|935.4|935.8|935.6|935.6|935.4|3099
1629374730000|2021-08-19 12:05:30|936|935.6|936|935.6|936|935.8|936|935.6|3661
1629374740000|2021-08-19 12:05:40|936.2|935.8|936.2|935.8|936.4|936.2|936.2|935.6|7324
1629374760000|2021-08-19 12:06:00|936|935.6|935.8|935.4|936.2|935.6|935.8|935.4|10816
1629374770000|2021-08-19 12:06:10||935.6||935.4||935.6||935.4|0
1629374780000|2021-08-19 12:06:20||935.6||935.6||935.6||935.6|3991
1629374790000|2021-08-19 12:06:30|936|935.8|936.2|935.8|936.2|936|936|935.8|277
1629374800000|2021-08-19 12:06:40|936||936.2||936.2||936||0
1629374810000|2021-08-19 12:06:50|936||936.2||936.2||936||0
1629374820000|2021-08-19 12:07:00|936||936.2||936.2||936||0
1629374830000|2021-08-19 12:07:10|936|935.6|936|935.6|936|935.6|936|935.6|303
1629374840000|2021-08-19 12:07:20|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1629374850000|2021-08-19 12:07:30|936|935.6|935.8|935.6|936.2|935.6|935.8|935.6|1197
1629374860000|2021-08-19 12:07:40|936|935.8|936|935.8|936.2|935.8|936|935.8|267
1629374870000|2021-08-19 12:07:50|936.2|936|936.2|936|936.4|936|936|936|1793
1629374880000|2021-08-19 12:08:00|936|935.8|936|935.8|936|935.8|936|935.8|2962
1629374890000|2021-08-19 12:08:10|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|484
1629374900000|2021-08-19 12:08:20||935.6||935.6||935.6||935.6|0
1629374910000|2021-08-19 12:08:30|936|935.8|935.8|935.4|936|935.8|935.8|935.4|12
1629374930000|2021-08-19 12:08:50||935.6||935.6||935.6||935.6|0
1629374940000|2021-08-19 12:09:00|936|935.8|936.8|936.4|936.8|936.4|936|935.8|7710
1629374950000|2021-08-19 12:09:10|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|1339
1629374970000|2021-08-19 12:09:30|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1629374980000|2021-08-19 12:09:40|936.8|936.4|936.6|936.2|937|936.6|936.6|936.2|1766
1629375000000|2021-08-19 12:10:00|936.4|936|936.6|936.4|936.6|936.4|936.4|936|89
1629375010000|2021-08-19 12:10:10|936.8|936.6|937|936.6|937|936.6|936.6|936.4|62
1629375040000|2021-08-19 12:10:40|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|230
1629375060000|2021-08-19 12:11:00|937|936.6|936.8|936.6|937|936.6|936.8|936.6|1800
1629375070000|2021-08-19 12:11:10|937||937||937||936.8||0
1629375080000|2021-08-19 12:11:20|936.8||936.8||936.8||936.8||0
1629375090000|2021-08-19 12:11:30|936.6|936.4|936.6|936.2|936.8|936.4|936.6|936.2|8257
1629375110000|2021-08-19 12:11:50|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|1548
1629375120000|2021-08-19 12:12:00|937|936.6|937|936.6|937|936.8|937|936.6|1794
1629375130000|2021-08-19 12:12:10|937.2|936.8|937.4|937|937.4|937|937.2|936.8|1728
1629375140000|2021-08-19 12:12:20|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|1917
1629375150000|2021-08-19 12:12:30|937|936.6|937|936.6|937|936.8|936.8|936.4|1737
1629375160000|2021-08-19 12:12:40|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1629375170000|2021-08-19 12:12:50|937.4|937|937.4|937|937.4|937.2|937.4|937|514
1629375180000|2021-08-19 12:13:00|937.2|936.8|937.2|937|937.2|937|937.2|936.8|0
1629375190000|2021-08-19 12:13:10|937.4|936.8|937.4|937|937.4|937|937.2|936.8|500
1629375220000|2021-08-19 12:13:40|937.2||937.4||937.4||937.2||0
1629375230000|2021-08-19 12:13:50|937.2|937.2|937.2|936.8|937.2|937.2|937|936.8|2932
1629375250000|2021-08-19 12:14:10|937|936.6|936.8|936.4|937.2|936.6|936.8|936.4|1763
1629375260000|2021-08-19 12:14:20|937|936.6|937|936.8|937.2|936.8|937|936.6|447
1629375270000|2021-08-19 12:14:30||936.6||936.8||936.8||936.6|0
1629375280000|2021-08-19 12:14:40|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|480
1629375290000|2021-08-19 12:14:50|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.2|3219
1629375300000|2021-08-19 12:15:00|936.6||936.6||936.6||936.6||0
1629375310000|2021-08-19 12:15:10|936.8|936.6|937|936.6|937|936.8|936.8|936.6|297
1629375340000|2021-08-19 12:15:40|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|1361
1629375350000|2021-08-19 12:15:50|936.8|936.2|936.4|936|936.8|936.2|936.4|936|2519
1629375360000|2021-08-19 12:16:00|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|2150
1629375370000|2021-08-19 12:16:10|936||936||936||936||0
1629375380000|2021-08-19 12:16:20|||||||||5010
1629375400000|2021-08-19 12:16:40|936.2|936|936.2|935.8|936.2|936|936.2|935.8|543
1629375420000|2021-08-19 12:17:00|936.4|936|936.4|936|936.4|936.2|936.4|936|2847
1629375430000|2021-08-19 12:17:10|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|0
1629375440000|2021-08-19 12:17:20||936||935.8||936||935.8|0
1629375460000|2021-08-19 12:17:40||936||935.8||936||935.8|0
1629375470000|2021-08-19 12:17:50|936.4|936|936.4|936|936.4|936.2|936.4|936|1383
1629375560000|2021-08-19 12:19:20|936.2||936.2||936.2||936.2||1542
1629375570000|2021-08-19 12:19:30|936.4|936.2|936.8|936.4|936.8|936.4|936.4|936.2|3934
1629375580000|2021-08-19 12:19:40|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|27
1629375610000|2021-08-19 12:20:10|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1629375620000|2021-08-19 12:20:20|937|936.6|937.4|937|937.4|937.2|937|936.6|2315
1629375630000|2021-08-19 12:20:30|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|899
1629375640000|2021-08-19 12:20:40|937.6|937.2|937.6|937.2|937.6|937.4|937.4|937.2|2097
1629375650000|2021-08-19 12:20:50|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.2|0
1629375660000|2021-08-19 12:21:00|937.6|937.6|937.8|937.6|937.8|937.6|937.6|937.6|4659
1629375670000|2021-08-19 12:21:10|938|937.8|938|937.6|938.2|937.8|938|937.6|970
1629375680000|2021-08-19 12:21:20|937.8|937.4|937.6|937.4|937.8|937.6|937.6|937.4|8214
1629375690000|2021-08-19 12:21:30||937.2||937.2||937.2||937.2|1963
1629375700000|2021-08-19 12:21:40|937.4|937|937.2|936.8|937.4|937|937|936.6|4052
1629375720000|2021-08-19 12:22:00|937||937.2||937.2||937||557
1629375740000|2021-08-19 12:22:20||937||936.8||937||936.8|0
1629375750000|2021-08-19 12:22:30|937.4|937|937.2|936.8|937.4|937|937.2|936.8|1709
1629375760000|2021-08-19 12:22:40|937.4|937|937|936.6|937.4|937|936.8|936.6|15206
1629375770000|2021-08-19 12:22:50|937.2|936.8|937|936.6|937.2|936.8|937|936.6|0
1629375780000|2021-08-19 12:23:00|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|0
1629375790000|2021-08-19 12:23:10|937|936.6|936.8|936.6|937|936.8|936.8|936.6|11810
1629375800000|2021-08-19 12:23:20|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|3570
1629375810000|2021-08-19 12:23:30|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|250
1629375820000|2021-08-19 12:23:40|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|1926
1629375830000|2021-08-19 12:23:50|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.2|1385
1629375840000|2021-08-19 12:24:00|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|43
1629375850000|2021-08-19 12:24:10|936.8||936.6||936.8||936.6||3
1629375860000|2021-08-19 12:24:20|||||||||21
1629375870000|2021-08-19 12:24:30|936.4|936.2|936.4|936.2|936.6|936.2|936.4|936.2|7653
1629375880000|2021-08-19 12:24:40|||||||||2443
1629375890000|2021-08-19 12:24:50|936.6|936.4|937|936.6|937|936.6|936.6|936.2|4423
1629375900000|2021-08-19 12:25:00|936.8|936.4|936.8|936.4|937|936.6|936.6|936.4|10450
1629375910000|2021-08-19 12:25:10||936.6||936.4||936.6||936.4|0
1629375920000|2021-08-19 12:25:20||936.6||936.4||936.6||936.4|3694
1629375930000|2021-08-19 12:25:30|936.6||936.6||936.6||936.6||0
1629375940000|2021-08-19 12:25:40|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|1469
1629375950000|2021-08-19 12:25:50|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|3021
1629375960000|2021-08-19 12:26:00|936.6|936.4|936.6|936.2|936.8|936.4|936.4|936.2|1671
1629375980000|2021-08-19 12:26:20|936.4||936.6||936.6||936.4||75
1629375990000|2021-08-19 12:26:30|||||||||3502
1629376010000|2021-08-19 12:26:50|936.4||936.4||936.6||936.4||437
1629376020000|2021-08-19 12:27:00|936.6||936.4||936.6||936.4||999
1629376030000|2021-08-19 12:27:10|936.6||936.6||936.6||936.6||425
1629376040000|2021-08-19 12:27:20|936.4||936.4||936.4||936.4||0
1629376050000|2021-08-19 12:27:30|936.6|936.4|936.6|936.2|936.8|936.4|936.6|936.2|5331
1629376060000|2021-08-19 12:27:40|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|2962
1629376070000|2021-08-19 12:27:50|936.6||936.6||936.6||936.6||0
1629376100000|2021-08-19 12:28:20|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|2154
1629376120000|2021-08-19 12:28:40|||||||||993
1629376130000|2021-08-19 12:28:50|936.6||936.6||936.6||936.6||1900
1629376160000|2021-08-19 12:29:20|936.4||936.4||936.4||936.4||0
1629376170000|2021-08-19 12:29:30|936.6|936|936|935.8|936.6|936|936|935.8|3743
1629376180000|2021-08-19 12:29:40|||||||||1586
1629376200000|2021-08-19 12:30:00|936.2||936.2||936.2||936.2||3650
1629376210000|2021-08-19 12:30:10|936||936||936||936||0
1629376220000|2021-08-19 12:30:20|||||||||325
1629376230000|2021-08-19 12:30:30|936.2|936|936.2|936|936.2|936|936.2|936|296
1629376240000|2021-08-19 12:30:40|936.4|935.8|936|935.8|936.4|935.8|936|935.8|7115
1629376250000|2021-08-19 12:30:50|936.2|936|936.2|936|936.2|936|936.2|936|585
1629376260000|2021-08-19 12:31:00|936|935.8|935.8|935.4|936|935.8|935.8|935.4|10124
1629376270000|2021-08-19 12:31:10|935.6|935.2|935.6|935.2|935.6|935.2|935.4|935.2|4206
1629376290000|2021-08-19 12:31:30|935.8|935.4|935.4|935.2|935.8|935.4|935.4|935.2|1545
1629376300000|2021-08-19 12:31:40|||||||||440
1629376330000|2021-08-19 12:32:10|935.2|935|935.2|935|935.2|935|935.2|935|2140
1629376340000|2021-08-19 12:32:20|935|934.8|935.2|935|935.2|935|935|934.8|20478
1629376380000|2021-08-19 12:33:00|935|934.8|935.4|935|935.4|935.2|935|934.8|15088
1629376390000|2021-08-19 12:33:10|935.2|935.2|935.2|935|935.2|935.2|935.2|935|1078
1629376400000|2021-08-19 12:33:20|935|934.8|934.8|934.4|935|934.8|934.8|934.4|7763
1629376410000|2021-08-19 12:33:30|934.6||934.6||934.6||934.6||10332
1629376430000|2021-08-19 12:33:50|934.8||934.6||934.8||934.6||768
1629376450000|2021-08-19 12:34:10|934.8||934.8||934.8||934.8||1989
1629376490000|2021-08-19 12:34:50|934.6||934.8||934.8||934.6||400
1629376500000|2021-08-19 12:35:00|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|2426
1629376510000|2021-08-19 12:35:10|934.6||934.6||934.6||934.6||7971
1629376520000|2021-08-19 12:35:20|934.8|934.6|934.8|934.4|935|934.8|934.8|934.4|15834
1629376530000|2021-08-19 12:35:30|935|934.6|935.2|934.8|935.2|935|935|934.6|1187
1629376540000|2021-08-19 12:35:40|935|934.6|935|934.6|935|934.8|934.8|934.6|7549
1629376550000|2021-08-19 12:35:50|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1629376560000|2021-08-19 12:36:00|935|934.6|935.2|934.8|935.2|935|935|934.6|231
1629376580000|2021-08-19 12:36:20|935||935.2||935.2||935||403
1629376590000|2021-08-19 12:36:30|935|934.6|935|934.6|935|934.6|934.8|934.6|1404
1629376600000|2021-08-19 12:36:40|934.8||935||935||934.8||0
1629376650000|2021-08-19 12:37:30|935.2|934.8|935.2|935|935.2|935|935.2|934.6|1827
1629376660000|2021-08-19 12:37:40|935|934.8|935|934.6|935|934.8|934.8|934.6|8386
1629376670000|2021-08-19 12:37:50|||||||||66
1629376700000|2021-08-19 12:38:20|934.8|934.8|934.8|934.6|934.8|934.8|934.8|934.6|551
1629376730000|2021-08-19 12:38:50|935|934.8|935.2|934.8|935.2|935|935|934.6|4651
1629376750000|2021-08-19 12:39:10|935|934.6|935|934.8|935|934.8|935|934.6|2000
1629376760000|2021-08-19 12:39:20|935.2|935|935.4|935|935.4|935.2|935.2|935|6057
1629376790000|2021-08-19 12:39:50|935.6|935.2|936.2|935.8|936.2|935.8|935.6|935|4822
1629376800000|2021-08-19 12:40:00|936.4|936|936.2|935.8|936.4|936|936|935.8|2114
1629376810000|2021-08-19 12:40:10|936.4|936|936.4|936|936.4|936|936.2|935.8|54
1629376830000|2021-08-19 12:40:30|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936|0
1629376840000|2021-08-19 12:40:40|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|0
1629376860000|2021-08-19 12:41:00|936.8|936.4|936.6|936.2|936.8|936.6|936.6|936.2|231
1629376870000|2021-08-19 12:41:10|936.8|936.4|936.4|936.2|936.8|936.4|936.4|936.2|1240
1629376880000|2021-08-19 12:41:20|936.2|936|936.4|936|936.4|936.2|936.2|936|2466
1629376890000|2021-08-19 12:41:30|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|877
1629376900000|2021-08-19 12:41:40|936.8|936.4|937|936.6|937|936.6|936.8|936.4|648
1629376910000|2021-08-19 12:41:50|937.2|936.8|936.8|936.4|937.2|936.8|936.6|936.4|4338
1629376920000|2021-08-19 12:42:00|936.6||936.8||936.8||936.6||1561
1629376930000|2021-08-19 12:42:10|936.6|936.6|937.2|936.8|937.2|936.8|936.6|936.6|1450
1629376940000|2021-08-19 12:42:20|937|936.6|936.6|936.4|937.2|936.6|936.6|936.4|14889
1629376950000|2021-08-19 12:42:30|936.8|936.2|936.4|936.2|936.8|936.2|936.4|936.2|2061
1629376960000|2021-08-19 12:42:40|936.2|936|936.4|936|936.4|936|936.2|936|0
1629376970000|2021-08-19 12:42:50|936.2|935.8|936.6|936.2|936.6|936.2|936.2|935.8|2231
1629376990000|2021-08-19 12:43:10|936.4||936.6||936.6||936.4||0
1629377030000|2021-08-19 12:43:50|936.8|936.4|937.2|937|937.2|937|936.8|936.2|2906
1629377040000|2021-08-19 12:44:00|937|936.8|936.6|936.4|937|936.8|936.6|936.4|646
1629377050000|2021-08-19 12:44:10|936.8||936.8||936.8||936.6||351
1629377070000|2021-08-19 12:44:30|937|936.6|936.8|936.4|937|936.6|936.8|936.4|0
1629377100000|2021-08-19 12:45:00|937|936.6|936.8|936.4|937|936.6|936.8|936.4|498
1629377120000|2021-08-19 12:45:20|936.6|936.2|936.4|936|936.6|936.4|936.4|936|5585
1629377140000|2021-08-19 12:45:40|936.2|935.8|936|935.6|936.4|935.8|936|935.6|2217
1629377170000|2021-08-19 12:46:10|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|0
1629377180000|2021-08-19 12:46:20||935.4||935.4||935.6||935.4|0
1629377190000|2021-08-19 12:46:30||935.6||935.4||935.6||935.4|391
1629377200000|2021-08-19 12:46:40|936|935.6|936|935.6|936|935.8|936|935.4|7939
1629377210000|2021-08-19 12:46:50||935.8||935.8||935.8||935.8|0
1629377220000|2021-08-19 12:47:00|936.2|935.6|935.8|935.4|936.2|935.6|935.8|935.4|633
1629377230000|2021-08-19 12:47:10|935.6|935.6|935.8|935.6|936|935.6|935.6|935.6|575
1629377240000|2021-08-19 12:47:20|935.6|935.4|935.6|935.2|935.8|935.4|935.6|935.2|1869
1629377250000|2021-08-19 12:47:30|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|0
1629377280000|2021-08-19 12:48:00|935.8|935.4|935.6|935.2|935.8|935.6|935.6|935.2|3657
1629377310000|2021-08-19 12:48:30||935.4||935.2||935.4||935.2|0
1629377320000|2021-08-19 12:48:40|935.4|935|935.4|935|935.4|935.2|935.2|934.8|7964
1629377330000|2021-08-19 12:48:50|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|37
1629377340000|2021-08-19 12:49:00|935.4|935|935.4|935|935.4|935|935.4|935|1200
1629377350000|2021-08-19 12:49:10|935.6|935.2|935.6|935.2|935.8|935.4|935.6|935.2|262
1629377360000|2021-08-19 12:49:20|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.2|142
1629377370000|2021-08-19 12:49:30|||||||||538
1629377380000|2021-08-19 12:49:40|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|345
1629377390000|2021-08-19 12:49:50||935||935.2||935.2||935|9176
1629377400000|2021-08-19 12:50:00|935.6|935.4|935.4|935|935.6|935.4|935.2|935|1904
1629377410000|2021-08-19 12:50:10|935.2|934.8|935.2|934.8|935.2|935|935|934.8|762
1629377430000|2021-08-19 12:50:30|935|934.6|935|934.6|935|934.8|934.8|934.6|2529
1629377440000|2021-08-19 12:50:40|935.2|934.8|935|934.6|935.2|935|935|934.6|1434
1629377450000|2021-08-19 12:50:50||934.8||934.8||934.8||934.8|0
1629377460000|2021-08-19 12:51:00|934.8|934.6|935|934.8|935|934.8|934.8|934.6|2395
1629377470000|2021-08-19 12:51:10|934.8|934.6|935|934.6|935|934.6|934.8|934.6|3818
1629377490000|2021-08-19 12:51:30|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|8577
1629377500000|2021-08-19 12:51:40|||||||||571
1629377520000|2021-08-19 12:52:00|934.8|934.6|935|934.6|935|934.8|934.6|934.4|237
1629377560000|2021-08-19 12:52:40|935.2|934.8|935.4|935|935.4|935|935|934.6|12013
1629377570000|2021-08-19 12:52:50|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|586
1629377580000|2021-08-19 12:53:00||935.4||935.4||935.4||935.2|0
1629377590000|2021-08-19 12:53:10|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|1953
1629377600000|2021-08-19 12:53:20|936|935.6|936|935.6|936|935.6|936|935.6|0
1629377610000|2021-08-19 12:53:30|936.2|935.8|936|935.6|936.2|935.8|935.8|935.6|669
1629377640000|2021-08-19 12:54:00|935.8|935.8|936|935.6|936|935.8|935.8|935.6|498
1629377650000|2021-08-19 12:54:10|935.8|935.8|935.8|935.4|936|935.8|935.6|935.4|9048
1629377660000|2021-08-19 12:54:20||935.6||935.4||935.6||935.4|0
1629377670000|2021-08-19 12:54:30|935.6|935.2|935.6|935.2|935.8|935.4|935.4|935.2|4199
1629377680000|2021-08-19 12:54:40||935.4||935.2||935.4||935.2|740
1629377700000|2021-08-19 12:55:00|935.4|935|935.2|935|935.4|935|935.2|935|4321
1629377710000|2021-08-19 12:55:10|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935|2275
1629377720000|2021-08-19 12:55:20|935.4|935|935.6|935.2|935.6|935.2|935.2|935|1949
1629377730000|2021-08-19 12:55:30|935.4|935|935.4|935.2|935.4|935.2|935.2|935|1669
1629377740000|2021-08-19 12:55:40|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935.2|2931
1629377750000|2021-08-19 12:55:50|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|3539
1629377760000|2021-08-19 12:56:00|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1629377770000|2021-08-19 12:56:10|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|163
1629377780000|2021-08-19 12:56:20|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.4|314
1629377790000|2021-08-19 12:56:30|935.6|935.2|936|935.6|936|935.6|935.6|935.2|175
1629377800000|2021-08-19 12:56:40|935.8|935.4|935.8|935.4|936|935.6|935.8|935.4|0
1629377810000|2021-08-19 12:56:50|935.6|935.6|935.8|935.6|936|935.6|935.6|935.4|3134
1629377820000|2021-08-19 12:57:00|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935|3558
1629377840000|2021-08-19 12:57:20|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|0
1629377850000|2021-08-19 12:57:30|935.4||935.4||935.4||935.4||734
1629377860000|2021-08-19 12:57:40|935.6||935.6||935.6||935.6||0
1629377900000|2021-08-19 12:58:20||935.4||935.4||935.4||935.2|669
1629377920000|2021-08-19 12:58:40|||||||||535
1629377940000|2021-08-19 12:59:00|||||||||241
1629377950000|2021-08-19 12:59:10|935.4|935.2|935.4|935.2|935.6|935.4|935.4|935.2|4687
1629377970000|2021-08-19 12:59:30|||||||||1000
1629377980000|2021-08-19 12:59:40||935||935||935||935|2081
1629377990000|2021-08-19 12:59:50|935.2|935.2|935.2|935|935.2|935.2|935.2|935|175
1629378000000|2021-08-19 13:00:00|935.4|935.2|935.4|935|935.4|935.2|935.2|935|7667
1629378010000|2021-08-19 13:00:10||935.2||935||935.2||935|171
1629378020000|2021-08-19 13:00:20|935.6|935.2|935.6|935.2|935.6|935.4|935.4|935|3836
1629378030000|2021-08-19 13:00:30||935.4||935.4||935.4||935.4|456
1629378040000|2021-08-19 13:00:40|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|225
1629378060000|2021-08-19 13:01:00||935.4||935.4||935.4||935.4|1983
1629378080000|2021-08-19 13:01:20|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|428
1629378090000|2021-08-19 13:01:30|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935.2|7051
1629378130000|2021-08-19 13:02:10|||||||||123
1629378140000|2021-08-19 13:02:20|935.8|935.4|935.8|935.6|935.8|935.6|935.6|935.4|3132
1629378150000|2021-08-19 13:02:30|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.2|494
1629378210000|2021-08-19 13:03:30|935.6||935.6||935.6||935.6||2688
1629378220000|2021-08-19 13:03:40|935.8|935.6|936.2|935.8|936.2|935.8|935.8|935.6|3287
1629378240000|2021-08-19 13:04:00|936||936.2||936.2||936||0
1629378260000|2021-08-19 13:04:20|936|935.6|935.8|935.6|936|935.8|935.8|935.6|1226
1629378270000|2021-08-19 13:04:30|936|935.8|936|935.8|936|935.8|936|935.8|230
1629378280000|2021-08-19 13:04:40|935.8|935.6|936|935.6|936|935.6|935.8|935.6|2677
1629378300000|2021-08-19 13:05:00|936.2|935.8|936.2|935.8|936.2|936|936|935.6|2856
1629378330000|2021-08-19 13:05:30|936.4|936|936.6|936.2|936.6|936.2|936.4|935.8|4294
1629378340000|2021-08-19 13:05:40|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1629378350000|2021-08-19 13:05:50|937|936.6|937|936.6|937.2|936.8|937|936.6|1239
1629378380000|2021-08-19 13:06:20|936.8|936.4|937|936.6|937|936.6|936.8|936.4|4708
1629378390000|2021-08-19 13:06:30|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|232
1629378400000|2021-08-19 13:06:40|937|936.6|937|936.6|937|936.6|936.8|936.6|257
1629378420000|2021-08-19 13:07:00|937.2|936.8|937.4|937.2|937.4|937.2|937.2|936.8|375
1629378430000|2021-08-19 13:07:10||937||937.2||937.2||937|0
1629378440000|2021-08-19 13:07:20|937.2|937|937.4|937.2|937.4|937.2|937.2|937|323
1629378450000|2021-08-19 13:07:30|937.6|937.4|938|937.6|938|937.6|937.6|937.4|1
1629378460000|2021-08-19 13:07:40|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|2205
1629378500000|2021-08-19 13:08:20|938|937.6|938.2|938|938.4|938|938|937.4|3667
1629378510000|2021-08-19 13:08:30||937.8||938||938||937.8|5991
1629378520000|2021-08-19 13:08:40|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|6728
1629378530000|2021-08-19 13:08:50|939|938.6|939|938.6|939|938.6|939|938.6|0
1629378540000|2021-08-19 13:09:00|938.8|938.8|939|938.6|939|938.8|938.8|938.6|1709
1629378570000|2021-08-19 13:09:30|938.8|938.4|938.8|938.4|939|938.4|938.6|938.4|6072
1629378580000|2021-08-19 13:09:40|938.6|938.2|938.4|938|938.6|938.4|938.4|938|7290
1629378590000|2021-08-19 13:09:50|938.2|937.8|938.4|938|938.4|938|938.2|937.8|6999
1629378600000|2021-08-19 13:10:00|938.2|938.2|938.4|938|938.4|938.2|938.2|938|2415
1629378610000|2021-08-19 13:10:10|938.2|937.8|938.4|938|938.4|938|938.2|937.8|827
1629378620000|2021-08-19 13:10:20|938.6|938.2|938.4|938|938.6|938.4|938.4|938|2048
1629378630000|2021-08-19 13:10:30|938.6|938.2|938.4|938|938.6|938.2|938.4|938|95
1629378640000|2021-08-19 13:10:40||938.2||938||938.2||938|4200
1629378650000|2021-08-19 13:10:50|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|428
1629378660000|2021-08-19 13:11:00|938.8|938.4|938.8|938.6|939|938.6|938.8|938.4|2477
1629378670000|2021-08-19 13:11:10|939|938.8|939.2|939|939.2|939|939|938.8|3619
1629378680000|2021-08-19 13:11:20|939|938.8|939.2|939|939.2|939|939|938.8|50
1629378690000|2021-08-19 13:11:30|939.4|939.2|939.2|939|939.6|939.2|939.2|939|6429
1629378700000|2021-08-19 13:11:40|939|938.8|939.4|939|939.4|939|939|938.8|1918
1629378710000|2021-08-19 13:11:50|939.2|938.8|939|938.6|939.2|938.8|939|938.6|548
1629378720000|2021-08-19 13:12:00|939.2|938.8|939.2|938.8|939.4|939|939.2|938.8|0
1629378730000|2021-08-19 13:12:10|939.4|939|939|938.6|939.4|939|939|938.6|992
1629378770000|2021-08-19 13:12:50||938.8||938.6||938.8||938.6|110
1629378790000|2021-08-19 13:13:10|939.2|938.8|939.2|939|939.2|939|939.2|938.8|813
1629378800000|2021-08-19 13:13:20|939.4|939.2|939.4|939|939.4|939.2|939.2|939|240
1629378810000|2021-08-19 13:13:30|939.6||939.4||939.6||939.4||0
1629378820000|2021-08-19 13:13:40|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|0
1629378830000|2021-08-19 13:13:50|939.6||939.6||939.6||939.6||0
1629378840000|2021-08-19 13:14:00|939.8|939.4|939.8|939.6|940|939.6|939.8|939.4|3862
1629378850000|2021-08-19 13:14:10|940||940||940||940||0
1629378860000|2021-08-19 13:14:20|940.2|939.8|940.4|940|940.4|940|940.2|939.8|277
1629378870000|2021-08-19 13:14:30|940.2|939.8|940|939.6|940.4|939.8|940|939.6|933
1629378880000|2021-08-19 13:14:40|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1629378890000|2021-08-19 13:14:50|940|939.6|940|939.8|940|939.8|939.8|939.6|2858
1629378900000|2021-08-19 13:15:00|939.8|939.6|940|939.8|940|939.8|939.8|939.6|2560
1629378910000|2021-08-19 13:15:10|939.8|939.6|940|939.8|940|939.8|939.8|939.6|1400
1629378920000|2021-08-19 13:15:20|940.2|940|940.2|940|940.2|940|940|939.8|1992
1629378930000|2021-08-19 13:15:30|940.4|940.2|940.4|940.2|940.4|940.2|940.2|940|3281
1629378940000|2021-08-19 13:15:40|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.2|631
1629378960000|2021-08-19 13:16:00|941|940.6|941.4|941|941.4|941|941|940.6|5442
1629378980000|2021-08-19 13:16:20|941.2|940.8|941|940.6|941.4|940.8|941|940.6|8990
1629378990000|2021-08-19 13:16:30|941.4|940.8|941.4|941|941.4|941.2|941.2|940.6|24538
1629379020000|2021-08-19 13:17:00|941.2|940.8|941|940.6|941.4|940.8|941|940.6|7957
1629379040000|2021-08-19 13:17:20|941.2|940.8|941.4|941|941.4|941|941.2|940.8|1083
1629379060000|2021-08-19 13:17:40|941.2||941.2||941.2||941.2||3754
1629379070000|2021-08-19 13:17:50|941|940.8|941.2|940.8|941.2|940.8|941|940.8|1982
1629379080000|2021-08-19 13:18:00|941.4|941|941.2|940.8|941.4|941.2|941|940.8|6973
1629379090000|2021-08-19 13:18:10|941|940.6|941.2|940.8|941.2|940.8|941|940.6|228
1629379100000|2021-08-19 13:18:20|941.4|941|941.4|941|941.6|941.2|941.4|941|1500
1629379110000|2021-08-19 13:18:30|||||||||258
1629379120000|2021-08-19 13:18:40|941.2|940.8|941.2|940.8|941.2|941|941|940.8|6893
1629379130000|2021-08-19 13:18:50|941.4|941|941.6|941.2|941.6|941.2|941.4|940.8|606
1629379140000|2021-08-19 13:19:00|941.4|941|941.4|941|941.4|941|941.4|941|0
1629379150000|2021-08-19 13:19:10|941.6|941.2|941.4|941|941.6|941.2|941.2|941|2810
1629379160000|2021-08-19 13:19:20|941.6|941.2|941.4|941.2|941.6|941.2|941.4|941.2|0
1629379170000|2021-08-19 13:19:30|941.6|941|941.4|941|941.6|941|941.4|941|2
1629379180000|2021-08-19 13:19:40|941.6|941.2|941.8|941.6|941.8|941.6|941.6|941.2|1606
1629379190000|2021-08-19 13:19:50|941.6|941.4|941.8|941.4|942|941.6|941.6|941.2|53
1629379200000|2021-08-19 13:20:00|941.6|941.2|941.6|941.2|941.8|941.2|941.6|941.2|0
1629379210000|2021-08-19 13:20:10|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.4|260
1629379230000|2021-08-19 13:20:30|941.6||941.8||941.8||941.6||0
1629379240000|2021-08-19 13:20:40|941.6||941.8||941.8||941.6||0
1629379250000|2021-08-19 13:20:50|941.6|941.2|941.6|941.2|941.8|941.2|941.4|941|7828
1629379260000|2021-08-19 13:21:00|941.8|941.4|942.2|941.8|942.2|941.8|941.8|941.4|4903
1629379280000|2021-08-19 13:21:20|942|941.6|942.2|941.6|942.2|942|942|941.6|2977
1629379290000|2021-08-19 13:21:30|942||942||942.2||942||0
1629379320000|2021-08-19 13:22:00|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|299
1629379330000|2021-08-19 13:22:10|942||942.2||942.2||942||0
1629379340000|2021-08-19 13:22:20|942|941.6|942|941.6|942|941.6|942|941.6|2090
1629379350000|2021-08-19 13:22:30|941.8||942||942||941.8||0
1629379400000|2021-08-19 13:23:20|941.8||941.8||941.8||941.8||2194
1629379410000|2021-08-19 13:23:30|941.6|941.4|941.8|941.6|941.8|941.6|941.6|941.2|9044
1629379420000|2021-08-19 13:23:40|941.6|941.4|941.4|941.2|941.6|941.4|941.4|941.2|2666
1629379430000|2021-08-19 13:23:50||941||941||941||941|0
1629379440000|2021-08-19 13:24:00|||||||||239
1629379450000|2021-08-19 13:24:10|941.2|940.8|941.2|940.8|941.4|941|941.2|940.8|4128
1629379460000|2021-08-19 13:24:20|941||941||941||941||912
1629379470000|2021-08-19 13:24:30|940.8|940.6|940.8|940.6|941|940.8|940.8|940.6|4307
1629379480000|2021-08-19 13:24:40|941|940.8|941|940.6|941|940.8|940.8|940.6|1438
1629379500000|2021-08-19 13:25:00|941.2|940.8|941.2|940.8|941.2|941|941.2|940.8|5867
1629379510000|2021-08-19 13:25:10||941||940.8||941||940.8|16
1629379520000|2021-08-19 13:25:20||941||940.8||941||940.8|0
1629379530000|2021-08-19 13:25:30|941|940.6|940.8|940.6|941.2|940.6|940.8|940.6|5886
1629379540000|2021-08-19 13:25:40|941|940.8|941|940.6|941|940.8|941|940.6|2369
1629379550000|2021-08-19 13:25:50|940.8||941||941||940.8||0
1629379590000|2021-08-19 13:26:30|941.2|940.8|941.4|941.2|941.6|941.2|941.2|940.8|1637
1629379600000|2021-08-19 13:26:40|941.2|941|941.2|941|941.4|941.2|941.2|941|2087
1629379610000|2021-08-19 13:26:50|941|940.8|941|940.6|941|940.8|941|940.6|0
1629379630000|2021-08-19 13:27:10||940.8||940.8||940.8||940.8|0
1629379640000|2021-08-19 13:27:20|941.2|941|941.4|941|941.6|941.2|941.2|941|4009
1629379650000|2021-08-19 13:27:30|941.2|940.8|941|940.8|941.2|940.8|941|940.8|652
1629379660000|2021-08-19 13:27:40|941.2|941|941.4|941|941.4|941.2|941.2|941|1731
1629379680000|2021-08-19 13:28:00|941.6|941.2|941|940.6|941.6|941.4|941|940.6|10552
1629379690000|2021-08-19 13:28:10|||||||||300
1629379700000|2021-08-19 13:28:20|940.8||940.8||940.8||940.8||0
1629379710000|2021-08-19 13:28:30|941||941||941||941||1572
1629379720000|2021-08-19 13:28:40|940.8|940.8|941|940.8|941|940.8|940.8|940.8|530
1629379730000|2021-08-19 13:28:50|940.8|940.6|940.8|940.6|940.8|940.8|940.8|940.6|52
1629379740000|2021-08-19 13:29:00|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.2|2726
1629379750000|2021-08-19 13:29:10|941|940.6|940.8|940.4|941|940.8|940.8|940.4|2774
1629379760000|2021-08-19 13:29:20|940.6|940.6|940.6|940.2|940.8|940.6|940.4|940.2|8345
1629379770000|2021-08-19 13:29:30||940.4||940.2||940.4||940.2|1492
1629379790000|2021-08-19 13:29:50|940.4||940.6||940.6||940.4||1000
1629379800000|2021-08-19 13:30:00|940.4|940|939.8|939.4|940.6|940.4|939.6|939.4|38966
1629379810000|2021-08-19 13:30:10|939.6|939.6|940.4|940|940.4|940|939.6|939.4|29960
1629379820000|2021-08-19 13:30:20|940.6|940.2|940.6|940.2|940.8|940.4|940.4|940.2|2331
1629379830000|2021-08-19 13:30:30|940.4|940|940|939.8|940.6|940|940|939.6|14583
1629379840000|2021-08-19 13:30:40|940.2|940|941.4|941.2|941.4|941.2|940|939.8|14373
1629379850000|2021-08-19 13:30:50|941.2|941|940.8|940.4|941.2|941|940.4|940|17611
1629379860000|2021-08-19 13:31:00|941|940.6|941.2|940.8|941.6|941.2|941|940.4|7534
1629379870000|2021-08-19 13:31:10|941.4|941|941.6|941.2|941.8|941.4|941.4|941|11510
1629379880000|2021-08-19 13:31:20|941.4|941|941.6|941.2|941.6|941.2|941.2|941|12197
1629379890000|2021-08-19 13:31:30|941.4|941|941.4|941|941.4|941.2|941.4|941|0
1629379900000|2021-08-19 13:31:40|941.2|940.8|940.8|940.4|941.2|940.8|940.6|940.4|12640
1629379910000|2021-08-19 13:31:50|941|940.6|941.2|940.8|941.4|941|941|940.4|3607
1629379920000|2021-08-19 13:32:00|941.4|941|942|941.6|942|941.6|941.4|941|10244
1629379930000|2021-08-19 13:32:10|942.2|941.8|941.6|941.2|942.4|942|941.6|941.2|1431
1629379940000|2021-08-19 13:32:20|941.4|941|941.4|941|941.4|941|941.2|940.8|3055
1629379950000|2021-08-19 13:32:30|941.6|941.2|941.8|941.4|942|941.6|941.4|941|2576
1629379960000|2021-08-19 13:32:40|941.6|941.2|941.4|941.2|941.6|941.4|941.4|941.2|0
1629379970000|2021-08-19 13:32:50|941.6|941.4|941.6|941.2|941.6|941.4|941.4|941|624
1629379980000|2021-08-19 13:33:00|941.4|941|940.6|940.2|941.4|941|940.6|940.2|27750
1629379990000|2021-08-19 13:33:10|940.8|940.4|941.4|941|941.4|941|940.8|940.2|2176
1629380000000|2021-08-19 13:33:20|941.6|941.2|941.6|941.4|941.8|941.6|941.6|941.2|1542
1629380010000|2021-08-19 13:33:30|941.8|941.6|942|941.6|942.2|941.8|941.8|941.4|610
1629380020000|2021-08-19 13:33:40|941.8|941.4|941.8|941.6|941.8|941.6|941.6|941.4|2671
1629380030000|2021-08-19 13:33:50|942|941.8|942.2|941.8|942.2|942|942|941.6|1224
1629380040000|2021-08-19 13:34:00|942.4|942|942.2|942|942.8|942.6|942.2|941.8|8066
1629380050000|2021-08-19 13:34:10|942.4|941.8|941.8|941.6|942.4|942|941.8|941.4|6644
1629380060000|2021-08-19 13:34:20|942|941.8|942|941.6|942|941.8|941.8|941.4|7752
1629380080000|2021-08-19 13:34:40|941.8|941.4|942|941.6|942|941.6|941.8|941.4|6567
1629380090000|2021-08-19 13:34:50|942.2|941.8|942|941.6|942.4|942|942|941.6|5942
1629380100000|2021-08-19 13:35:00|941.8|941.4|940.8|940.4|942|941.6|940.8|940.4|10183
1629380110000|2021-08-19 13:35:10|941|940.6|941|940.6|941.2|941|940.8|940.4|11684
1629380120000|2021-08-19 13:35:20|941.2|940.8|941|940.6|941.2|941|940.8|940.6|5718
1629380130000|2021-08-19 13:35:30|940.8|940.4|940.8|940.4|941|940.4|940.6|940.4|2042
1629380140000|2021-08-19 13:35:40|941|940.6|941.4|941.2|941.4|941.2|940.8|940.4|1289
1629380150000|2021-08-19 13:35:50|941.2|941|941|940.6|941.4|941|940.8|940.6|3800
1629380160000|2021-08-19 13:36:00|940.8|940.8|940.6|940.2|940.8|940.8|940.6|940.2|9426
1629380170000|2021-08-19 13:36:10|940.4|940|940.4|940|940.6|940.2|940|939.8|5713
1629380180000|2021-08-19 13:36:20||940.2||940.2||940.2||940|293
1629380190000|2021-08-19 13:36:30|940.6|940|940.2|939.8|940.6|940|939.8|939.4|6664
1629380210000|2021-08-19 13:36:50|940|939.6|940.2|939.8|940.2|939.8|939.8|939.6|622
1629380220000|2021-08-19 13:37:00|940.4|940|940.4|940.2|940.8|940.2|940.4|940|3980
1629380230000|2021-08-19 13:37:10|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|1894
1629380240000|2021-08-19 13:37:20|940.8|940.4|941.2|940.8|941.2|940.8|940.8|940.4|3000
1629380250000|2021-08-19 13:37:30|941|940.6|941|940.8|941.2|940.8|940.8|940.4|11133
1629380260000|2021-08-19 13:37:40|941.2|940.6|940.6|940.2|941.2|940.8|940.6|940.2|1272
1629380270000|2021-08-19 13:37:50|940.4|940|940|939.6|940.6|940|939.8|939.4|18861
1629380280000|2021-08-19 13:38:00|939.8|939.4|940.6|940.4|940.6|940.4|939.6|939.4|33334
1629380290000|2021-08-19 13:38:10|940.8|940.6|940.4|940.2|940.8|940.6|940.4|940.2|8662
1629380300000|2021-08-19 13:38:20|940.6||940.6||940.6||940.6||508
1629380310000|2021-08-19 13:38:30|940.4|940|940|939.8|940.6|940.4|940|939.8|12916
1629380320000|2021-08-19 13:38:40|939.8|939.6|940|939.6|940.2|940|939.8|939.4|8471
1629380330000|2021-08-19 13:38:50|939.8|939.4|939.8|939.4|940|939.6|939.8|939.4|500
1629380340000|2021-08-19 13:39:00|939.6|939.6|940.2|939.8|940.2|939.8|939.6|939.4|1262
1629380350000|2021-08-19 13:39:10|940|939.6|940|939.8|940.2|940|940|939.6|751
1629380360000|2021-08-19 13:39:20|940.2|939.6|940|939.6|940.2|939.6|939.8|939.6|1587
1629380370000|2021-08-19 13:39:30|939.8|939.4|939.8|939.4|939.8|939.6|939|938.8|57521
1629380380000|2021-08-19 13:39:40|939.6|939.2|940.2|939.8|940.2|940|939.4|939.2|15656
1629380390000|2021-08-19 13:39:50|940|939.6|940.8|940.4|940.8|940.4|940|939.6|5387
1629380400000|2021-08-19 13:40:00|940.6|940.6|940.6|940.2|940.8|940.6|940.6|940.2|2690
1629380410000|2021-08-19 13:40:10|940.4|940|940.2|939.8|940.4|940|940|939.8|4037
1629380420000|2021-08-19 13:40:20|940||940||940.2||940||3728
1629380430000|2021-08-19 13:40:30|939.8|939.6|939.6|939.2|939.8|939.6|939.6|939.2|5603
1629380440000|2021-08-19 13:40:40|939.4|939|939.4|939|939.6|939.2|939.4|939|1244
1629380450000|2021-08-19 13:40:50|939.2||939.2||939.2||939.2||10
1629380460000|2021-08-19 13:41:00|939.4|939.2|939.6|939.2|939.8|939.4|939.2|939|2642
1629380470000|2021-08-19 13:41:10||939.4||939.2||939.4||939.2|0
1629380480000|2021-08-19 13:41:20|939.8|939.4|939.8|939.4|939.8|939.4|939.6|939.2|521
1629380500000|2021-08-19 13:41:40|940|939.6|940.2|939.8|940.4|940|940|939.6|7993
1629380510000|2021-08-19 13:41:50|940.4|940|940.4|940|940.4|940|940.2|940|0
1629380530000|2021-08-19 13:42:10|940.6|940.2|942.2|941.8|942.4|941.8|940.6|940.2|41036
1629380540000|2021-08-19 13:42:20|942|941.6|942.2|941.6|942.2|941.8|942|941.6|509
1629380550000|2021-08-19 13:42:30|942|941.8|942|941.6|942.2|941.8|941.8|941.6|2782
1629380560000|2021-08-19 13:42:40|942.2|941.8|942.2|941.8|942.2|941.8|942|941.6|567
1629380570000|2021-08-19 13:42:50|942.4|942|942.6|942.2|942.6|942.2|942.4|942|5269
1629380580000|2021-08-19 13:43:00|942.4|942|942.4|942|942.6|942|942.2|941.8|5065
1629380600000|2021-08-19 13:43:20|942.2|941.8|942.2|941.8|942.4|941.8|942|941.8|14376
1629380610000|2021-08-19 13:43:30|941.8|941.6|940.8|940.4|941.8|941.6|940.8|940.4|22442
1629380620000|2021-08-19 13:43:40|941|940.6|941|940.6|941.2|940.6|940.8|940.4|610
1629380630000|2021-08-19 13:43:50||940.4||940.6||940.6||940.4|0
1629380640000|2021-08-19 13:44:00|941.2|940.8|941|940.6|941.2|941|941|940.6|254
1629380660000|2021-08-19 13:44:20|941.2|940.8|941.8|941.4|941.8|941.4|941.2|940.6|5313
1629380670000|2021-08-19 13:44:30|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|6772
1629380680000|2021-08-19 13:44:40|941.4|941|941.2|940.8|941.4|941|941.2|940.8|2468
1629380690000|2021-08-19 13:44:50|941.4|941|941.4|941|941.6|941|941.4|941|1033
1629380700000|2021-08-19 13:45:00|941.6|941.2|941|940.6|941.8|941.2|940.8|940.4|4526
1629380710000|2021-08-19 13:45:10|941.2|940.8|941.2|940.8|941.2|941|940.8|940.4|3343
1629380720000|2021-08-19 13:45:20|941|940.6|941|940.6|941.2|940.8|941|940.4|100
1629380730000|2021-08-19 13:45:30|941.2|940.8|941.2|940.8|941.4|941.2|941.2|940.8|2671
1629380740000|2021-08-19 13:45:40|941|940.6|941.2|940.8|941.2|940.8|941|940.6|0
1629380750000|2021-08-19 13:45:50|941.4|941|942.4|942|942.6|942.2|941.2|941|14155
1629380760000|2021-08-19 13:46:00|942.6|942.2|942.8|942.4|943.2|942.8|942.6|942.2|13456
1629380770000|2021-08-19 13:46:10|942.6|942.2|943.2|942.8|943.4|942.8|942.4|942.2|5993
1629380780000|2021-08-19 13:46:20|943.4|942.6|943.6|943.2|943.8|943.4|943.2|942.6|4180
1629380790000|2021-08-19 13:46:30|943.8|943.4|943.4|943|944|943.4|943.4|943|392
1629380800000|2021-08-19 13:46:40|943.6|943.2|943.6|943.2|943.6|943.4|943.4|943.2|1433
1629380810000|2021-08-19 13:46:50|943.8|943.4|943.6|943.2|944|943.4|943.6|943.2|0
1629380820000|2021-08-19 13:47:00|943.4|943.4|943.6|943.2|943.6|943.4|943.4|943.2|3731
1629380830000|2021-08-19 13:47:10|943.2|943|943.6|943.2|943.8|943.4|943.2|943|25217
1629380840000|2021-08-19 13:47:20|943.4|943|943.6|943|943.6|943|943.4|943|2143
1629380850000|2021-08-19 13:47:30|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|2122
1629380860000|2021-08-19 13:47:40|943.4|943|943.6|943.4|943.6|943.4|943.4|943|11536
1629380870000|2021-08-19 13:47:50|943.4|943.2|943.2|942.8|943.6|943.2|943|942.8|3946
1629380890000|2021-08-19 13:48:10|943|942.6|943.4|943|943.4|943|942.8|942.4|5802
1629380900000|2021-08-19 13:48:20|943.6|943.2|943.4|943|943.6|943.4|943.4|943|4683
1629380910000|2021-08-19 13:48:30||943.2||943||943.2||943|5000
1629380920000|2021-08-19 13:48:40|943.2|943.2|943|942.8|943.4|943.2|943|942.8|3850
1629380930000|2021-08-19 13:48:50|943.2|943|943.2|942.8|943.4|943|943.2|942.8|487
1629380940000|2021-08-19 13:49:00|943.4|943|942.8|942.2|943.4|943|942.6|942.2|2108
1629380950000|2021-08-19 13:49:10|942.6|942.4|942.4|942|942.6|942.4|942.4|941.8|0
1629380960000|2021-08-19 13:49:20|942.2|941.8|942.2|941.8|942.4|942|942.2|941.8|0
1629380970000|2021-08-19 13:49:30|942|941.6|942.2|941.8|942.2|941.8|942|941.4|2647
1629380980000|2021-08-19 13:49:40|942|941.6|942|941.6|942.2|941.8|942|941.6|487
1629380990000|2021-08-19 13:49:50|941.8|941.8|941.6|941.2|941.8|941.8|941.4|941|5962
1629381000000|2021-08-19 13:50:00|941.4||941.6||941.6||941.4||167
1629381030000|2021-08-19 13:50:30|941.8|941.4|942.4|942|942.4|942.2|941.8|941.2|7964
1629381050000|2021-08-19 13:50:50|942.6|942.2|943|942.6|943|942.6|942.6|942|3425
1629381060000|2021-08-19 13:51:00|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.4|6113
1629381070000|2021-08-19 13:51:10|943|942.6|942.6|942.2|943|942.6|942.6|942.2|3646
1629381080000|2021-08-19 13:51:20|942.4|942|942.4|942|942.4|942.2|942.2|941.8|1736
1629381090000|2021-08-19 13:51:30|942.2|941.8|942.2|941.8|942.4|941.8|942.2|941.6|159
1629381100000|2021-08-19 13:51:40|942|941.6|942.4|942|942.4|942.2|942|941.6|5657
1629381110000|2021-08-19 13:51:50|942.2|941.8|942.4|942|942.4|942|942.2|941.8|0
1629381120000|2021-08-19 13:52:00|942.2|942.2|942.2|941.8|942.2|942.2|942|941.8|2808
1629381130000|2021-08-19 13:52:10||941.6||942||942||941.6|0
1629381140000|2021-08-19 13:52:20|942.4|942.2|942.4|942|942.4|942.2|942.4|942|234
1629381150000|2021-08-19 13:52:30|942.2|941.8|941.8|941.4|942.2|941.8|941.8|941.4|4522
1629381160000|2021-08-19 13:52:40|942|941.6|942|941.6|942.2|941.8|941.8|941.4|265
1629381170000|2021-08-19 13:52:50|942.2||942||942.2||941.8||683
1629381180000|2021-08-19 13:53:00|942.2|941.8|942.4|942.2|942.4|942.2|942.2|941.6|6420
1629381190000|2021-08-19 13:53:10|942.6|942.4|942.4|942|942.6|942.4|942.4|942|6279
1629381200000|2021-08-19 13:53:20|942.2|941.8|942.2|941.8|942.2|941.8|941.8|941.4|12287
1629381210000|2021-08-19 13:53:30|942.4|942|942.4|942|942.6|942.2|942.4|941.8|1049
1629381220000|2021-08-19 13:53:40|942.2|941.8|942.2|941.8|942.4|941.8|941.8|941.6|44215
1629381230000|2021-08-19 13:53:50|||||||||2000
1629381240000|2021-08-19 13:54:00|942.4|942|943|942.6|943|942.6|942.4|941.8|6571
1629381250000|2021-08-19 13:54:10|942.8|942.8|943.2|942.8|943.2|942.8|942.8|942.6|12106
1629381260000|2021-08-19 13:54:20|943.4|943|943.2|943|943.4|943.2|943.2|942.8|547
1629381270000|2021-08-19 13:54:30|943.4|943.2|943.4|943|943.4|943.2|943.2|943|2623
1629381280000|2021-08-19 13:54:40||943.2||943||943.2||943|0
1629381290000|2021-08-19 13:54:50||943.2||943||943.2||943|0
1629381300000|2021-08-19 13:55:00|943.2|942.8|942.8|942.4|943.4|942.8|942.6|942.4|23745
1629381310000|2021-08-19 13:55:10|942.6|942.2|942.8|942.4|942.8|942.6|942.4|942.2|10611
1629381320000|2021-08-19 13:55:20|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|168
1629381330000|2021-08-19 13:55:30|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.4|233
1629381340000|2021-08-19 13:55:40|942.6|942.2|942.6|942.2|942.8|942.2|942.6|942.2|2182
1629381350000|2021-08-19 13:55:50|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1629381360000|2021-08-19 13:56:00|942.6|942.2|942.4|942|942.8|942.4|942.4|942|14101
1629381370000|2021-08-19 13:56:10|942.6|942.2|942.4|942|942.6|942.2|942.4|942|0
1629381380000|2021-08-19 13:56:20|942.6|942.2|943|942.6|943|942.8|942.6|942|4016
1629381400000|2021-08-19 13:56:40|942.8|942.8|942.8|942.6|942.8|942.8|942.8|942.6|312
1629381410000|2021-08-19 13:56:50||942.4||942.6||942.6||942.4|342
1629381420000|2021-08-19 13:57:00|943|942.4|943.4|943|943.4|943.2|943|942.4|6392
1629381430000|2021-08-19 13:57:10|943.2|942.8|943.6|943.2|943.8|943.4|943.2|942.8|3266
1629381440000|2021-08-19 13:57:20|943.8|943.4|943.6|943.2|943.8|943.4|943.6|943.2|0
1629381450000|2021-08-19 13:57:30|943.8|943.4|943.6|943.2|943.8|943.4|943.6|943.2|1643
1629381470000|2021-08-19 13:57:50|943.4||943.4||943.4||943.4||2169
1629381480000|2021-08-19 13:58:00|943.6||943.6||943.6||943.6||1391
1629381490000|2021-08-19 13:58:10|943.8|943.4|944|943.6|944|943.6|943.8|943.4|7711
1629381510000|2021-08-19 13:58:30||943.8||943.8||943.8||943.6|0
1629381520000|2021-08-19 13:58:40|944.2|944|944|943.6|944.4|944|944|943.6|6312
1629381530000|2021-08-19 13:58:50||943.8||943.8||943.8||943.8|0
1629381540000|2021-08-19 13:59:00|944.2|944|944.2|943.8|944.2|944|944.2|943.8|916
1629381550000|2021-08-19 13:59:10|944|943.6|944|943.6|944|943.6|944|943.6|12615
1629381560000|2021-08-19 13:59:20||943.8||943.6||943.8||943.6|392
1629381570000|2021-08-19 13:59:30|943.8||944||944||943.8||0
1629381580000|2021-08-19 13:59:40|943.8||943.8||943.8||943.8||0
1629381590000|2021-08-19 13:59:50|944|943.4|943.6|943.2|944|943.4|943.4|943.2|8410
1629381600000|2021-08-19 14:00:00|943.4|943|943.4|943|943.4|943|943.4|943|2827
1629381620000|2021-08-19 14:00:20|943.2|942.8|943|942.6|943.4|942.8|942.8|942.4|6731
1629381630000|2021-08-19 14:00:30|942.8|942.4|942.2|941.8|943|942.6|942.2|941.8|11469
1629381640000|2021-08-19 14:00:40|942||942||942||942||0
1629381650000|2021-08-19 14:00:50|941.8|941.6|942.4|942.2|942.6|942.2|941.8|941.6|7734
1629381660000|2021-08-19 14:01:00|942.6|942|942.4|942|942.6|942|942.4|942|509
1629381670000|2021-08-19 14:01:10|942.2|941.8|942.6|942.2|942.6|942.2|942.2|941.8|624
1629381690000|2021-08-19 14:01:30|942.8|942.4|942.8|942.4|942.8|942.6|942.8|942.2|15072
1629381700000|2021-08-19 14:01:40|943|942.6|943|942.6|943.2|942.8|942.8|942.4|5278
1629381710000|2021-08-19 14:01:50|942.8||943||943||942.8||2442
1629381720000|2021-08-19 14:02:00|943.2|942.8|943.2|942.8|943.4|943|943|942.8|8132
1629381730000|2021-08-19 14:02:10|943|943|943.2|942.8|943.4|943|943|942.6|2870
1629381740000|2021-08-19 14:02:20|943|942.6|943|942.6|943.2|942.8|943|942.6|1184
1629381750000|2021-08-19 14:02:30|942.8|942.4|942.2|941.8|942.8|942.4|942|941.6|22006
1629381770000|2021-08-19 14:02:50|942.4|942|943|942.6|943.2|942.6|942.4|941.8|1229
1629381780000|2021-08-19 14:03:00|942.8|942.4|943|942.6|943|942.6|942.6|942.2|35
1629381790000|2021-08-19 14:03:10|942.8||943||943||942.8||0
1629381800000|2021-08-19 14:03:20|942.8|942.4|943.4|942.8|943.4|943|942.6|942.2|2827
1629381810000|2021-08-19 14:03:30|943.2|943|943.4|943|943.4|943|943.2|943|0
1629381840000|2021-08-19 14:04:00|943.2|943.2|943.8|943.6|944|943.6|943.2|943.2|2037
1629381850000|2021-08-19 14:04:10|944|943.8|944.2|943.8|944.2|943.8|944|943.6|12221
1629381860000|2021-08-19 14:04:20|944|943.6|944|943.6|944|943.6|943.8|943.6|0
1629381880000|2021-08-19 14:04:40|943.8|943.4|943.8|943.4|944|943.4|943.6|943.4|7036
1629381890000|2021-08-19 14:04:50|943.6|943.2|943.6|943.4|943.6|943.4|943.6|943.2|2888
1629381900000|2021-08-19 14:05:00||943.2||943.2||943.2||943.2|0
1629381910000|2021-08-19 14:05:10|943.4|943|943.6|943.2|943.6|943.2|943.2|943|2750
1629381920000|2021-08-19 14:05:20|943.4||943.6||943.6||943.4||0
1629381940000|2021-08-19 14:05:40|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|0
1629381950000|2021-08-19 14:05:50|944|943.6|944.2|943.8|944.4|944|944|943.6|6148
1629381960000|2021-08-19 14:06:00|944.4|944|944.4|944|944.6|944.2|944.2|944|678
1629381970000|2021-08-19 14:06:10|944.2|943.8|944.2|943.8|944.4|943.8|944|943.8|821
1629381980000|2021-08-19 14:06:20|944.4|944|944.2|943.8|944.4|944|944.2|943.8|0
1629381990000|2021-08-19 14:06:30|944.4||944.2||944.4||944||350
1629382000000|2021-08-19 14:06:40||944||943.8||944||943.8|0
1629382010000|2021-08-19 14:06:50|944.4|944|944.4|944|944.4|944|944.4|944|376
1629382020000|2021-08-19 14:07:00|944.2|944.2|944.2|944|944.4|944.2|944.2|944|3825
1629382030000|2021-08-19 14:07:10|944.4|943.8|944.4|944.2|944.4|944.2|944.4|943.8|1964
1629382040000|2021-08-19 14:07:20|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|0
1629382050000|2021-08-19 14:07:30|944.6|944.2|945|944.6|945|944.6|944.4|944.2|2120
1629382060000|2021-08-19 14:07:40|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1629382070000|2021-08-19 14:07:50||944.6||944.4||944.6||944.4|0
1629382080000|2021-08-19 14:08:00|945|944.6|945|944.6|945|944.6|945|944.6|3011
1629382090000|2021-08-19 14:08:10|945.2|944.8|945.4|945|945.6|945.2|945.2|944.6|89550
1629382110000|2021-08-19 14:08:30|945.2|944.8|945.2|944.8|945.4|944.8|945|944.8|12052
1629382120000|2021-08-19 14:08:40|945|944.6|944.8|944.4|945|944.6|944.6|944.4|7199
1629382130000|2021-08-19 14:08:50|945|944.6|945|944.6|945|944.6|945|944.6|1187
1629382140000|2021-08-19 14:09:00|945.2|944.8|945.6|945.2|945.6|945.2|945.2|944.8|995
1629382150000|2021-08-19 14:09:10|945.4|945|945.4|945|945.4|945|945|944.8|1317
1629382160000|2021-08-19 14:09:20|945.2|944.8|945|944.6|945.4|944.8|945|944.6|4933
1629382170000|2021-08-19 14:09:30||944.8||944.8||944.8||944.6|203
1629382190000|2021-08-19 14:09:50|945.2|945|945.4|945.2|945.6|945.2|945.2|945|1606
1629382200000|2021-08-19 14:10:00|945.2|945|945.6|945.2|946|945.6|945.2|945|6779
1629382210000|2021-08-19 14:10:10|945.4|945|945.6|945.4|945.6|945.4|945.4|945|0
1629382220000|2021-08-19 14:10:20|945.4|945.2|945.4|945|945.4|945.2|945.4|945|5252
1629382230000|2021-08-19 14:10:30|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|7138
1629382240000|2021-08-19 14:10:40|945.4|945|945.4|945|945.4|945.2|945.4|945|1683
1629382250000|2021-08-19 14:10:50|945.2|944.8|945|944.6|945.2|944.8|945|944.6|7618
1629382270000|2021-08-19 14:11:10|944.8|944.4|944.8|944.4|945|944.6|944.8|944.4|2736
1629382290000|2021-08-19 14:11:30|944.6|944.2|944.4|944|944.6|944.2|944.4|944|4650
1629382300000|2021-08-19 14:11:40|944.6|944.2|944.6|944.2|944.6|944.4|944.6|944.2|717
1629382310000|2021-08-19 14:11:50|944.4|944|944.6|944.4|944.6|944.4|944.4|944|230
1629382320000|2021-08-19 14:12:00|944.8|944.6|945|944.6|945|944.6|944.8|944.6|853
1629382330000|2021-08-19 14:12:10|945.2|944.8|945.2|944.8|945.4|945|945.2|944.8|4183
1629382340000|2021-08-19 14:12:20||945||944.8||945||944.8|0
1629382350000|2021-08-19 14:12:30||945||945||945||945|332
1629382360000|2021-08-19 14:12:40|945.4|944.8|945.2|944.8|945.4|944.8|945|944.8|1074
1629382370000|2021-08-19 14:12:50|||||||||52
1629382380000|2021-08-19 14:13:00||945||945||945||945|869
1629382390000|2021-08-19 14:13:10|945.4|945.2|945.2|945|945.6|945.2|945.2|944.8|1993
1629382400000|2021-08-19 14:13:20|945.4|945.2|945.8|945.4|945.8|945.4|945.4|945|229
1629382410000|2021-08-19 14:13:30|945.6|945.2|945.4|945|945.6|945.4|945.4|945|5122
1629382420000|2021-08-19 14:13:40||945.2||945||945.2||945|200
1629382440000|2021-08-19 14:14:00|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|1402
1629382450000|2021-08-19 14:14:10|945.6|945.2|945.2|945|945.8|945.4|945.2|945|17962
1629382460000|2021-08-19 14:14:20|945.4|944.8|945.2|944.8|945.4|944.8|945|944.8|12064
1629382470000|2021-08-19 14:14:30|945|944.6|944.6|944.2|945.2|944.6|944.4|944.2|6151
1629382480000|2021-08-19 14:14:40|944.4|944|944|943.6|944.6|944|944|943.6|2165
1629382490000|2021-08-19 14:14:50|944.2|943.8|944.2|943.8|944.2|944|944.2|943.8|3659
1629382500000|2021-08-19 14:15:00||944||943.8||944||943.8|606
1629382510000|2021-08-19 14:15:10|944|943.6|944|943.6|944|943.6|943.8|943.6|5052
1629382520000|2021-08-19 14:15:20|943.8|943.8|944|943.6|944|943.8|943.8|943.6|9047
1629382530000|2021-08-19 14:15:30|943.8||944||944||943.8||0
1629382540000|2021-08-19 14:15:40|943.8|943.4|943.8|943.4|944|943.6|943.6|943.4|679
1629382560000|2021-08-19 14:16:00|944|943.6|944.2|943.8|944.2|944|944|943.6|7878
1629382570000|2021-08-19 14:16:10|944||944||944||944||2000
1629382580000|2021-08-19 14:16:20|944.2|944|944.2|943.8|944.2|944|944.2|943.8|647
1629382590000|2021-08-19 14:16:30|944|943.6|944|943.6|944.2|943.6|943.6|943.4|10010
1629382600000|2021-08-19 14:16:40|943.8|943.4|943.8|943.4|944.2|943.8|943.8|943.4|3769
1629382610000|2021-08-19 14:16:50|944|943.6|943.8|943.4|944.2|943.8|943.8|943.4|5146
1629382620000|2021-08-19 14:17:00|944|943.6|943.8|943.6|944|943.8|943.8|943.4|388
1629382630000|2021-08-19 14:17:10||943.4||943.4||943.4||943.4|227
1629382640000|2021-08-19 14:17:20|943.6|943.2|943.6|943.2|943.6|943.4|943.2|943|11041
1629382650000|2021-08-19 14:17:30|943.8|943.4|943.6|943.4|943.8|943.4|943.6|943.4|0
1629382660000|2021-08-19 14:17:40|943.8||943.8||943.8||943.6||0
1629382680000|2021-08-19 14:18:00|944|943.6|944|943.6|944.2|944|943.8|943.6|18239
1629382690000|2021-08-19 14:18:10|944.2|943.8|944.8|944.4|944.8|944.4|944|943.8|4877
1629382710000|2021-08-19 14:18:30|944.6|944.2|944.6|944.2|944.6|944.4|944.4|944|741
1629382720000|2021-08-19 14:18:40|944.8|944.4|945.2|944.8|945.2|944.8|944.6|944.2|13039
1629382730000|2021-08-19 14:18:50|945.4|945|945.2|944.8|945.8|945.4|945|944.8|7443
1629382740000|2021-08-19 14:19:00|945.4|945|945.6|945.2|946|945.4|945.4|945|1184
1629382750000|2021-08-19 14:19:10||945.4||945.2||945.4||945.2|1352
1629382760000|2021-08-19 14:19:20|945.4|945|945.2|944.8|945.6|945|945.2|944.8|5130
1629382770000|2021-08-19 14:19:30|945.4|945|945.4|945|945.6|945.2|945.4|945|574
1629382780000|2021-08-19 14:19:40|945.2|944.8|945.2|944.8|945.4|945|945.2|944.8|41
1629382790000|2021-08-19 14:19:50|945.4|944.6|944.8|944.6|945.4|944.6|944.8|944.6|4837
1629382800000|2021-08-19 14:20:00|945|944.8|945.2|944.8|945.2|945|944.8|944.6|3515
1629382810000|2021-08-19 14:20:10|945|944.6|945|944.6|945.2|944.8|945|944.6|0
1629382820000|2021-08-19 14:20:20|944.8|944.4|945|944.6|945|944.6|944.8|944.4|200
1629382830000|2021-08-19 14:20:30|944.8|944.4|945|944.6|945|944.8|944.8|944.4|912
1629382840000|2021-08-19 14:20:40|944.8|944.8|944.8|944.4|944.8|944.8|944.6|944.4|2561
1629382850000|2021-08-19 14:20:50|944.6|944.2|944.2|943.8|944.6|944.2|944.2|943.8|4838
1629382860000|2021-08-19 14:21:00|944|943.6|943.8|943.4|944.2|943.6|943.8|943.4|598
1629382870000|2021-08-19 14:21:10|944|943.6|944.2|943.8|944.2|944|944|943.6|1944
1629382880000|2021-08-19 14:21:20|944|943.6|944.2|943.8|944.2|943.8|944|943.6|600
1629382890000|2021-08-19 14:21:30|944|943.6|944.2|943.8|944.2|943.8|944|943.6|0
1629382900000|2021-08-19 14:21:40|944|943.6|943.6|943.4|944|943.6|943.6|943.4|2800
1629382910000|2021-08-19 14:21:50||943.2||943.2||943.2||943.2|228
1629382920000|2021-08-19 14:22:00|943.4|943|943.4|943|943.6|943|943.4|943|200
1629382930000|2021-08-19 14:22:10|943.6|943.2|943.4|943|943.8|943.4|943.4|943|5960
1629382940000|2021-08-19 14:22:20|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|468
1629382950000|2021-08-19 14:22:30|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943.2|4592
1629382960000|2021-08-19 14:22:40|943.8|943.4|943.8|943.4|944|943.6|943.6|943.2|1759
1629382970000|2021-08-19 14:22:50|943.6|943.2|943.4|943|943.6|943.4|943.4|943|1851
1629382990000|2021-08-19 14:23:10|943.2|942.8|943.2|942.8|943.2|942.8|942.8|942.6|5455
1629383010000|2021-08-19 14:23:30|943|942.6|943|942.8|943|942.8|943|942.6|0
1629383020000|2021-08-19 14:23:40|942.8|942.6|942.6|942.2|943|942.6|942.4|942|2117
1629383040000|2021-08-19 14:24:00||942.4||942.4||942.4||942.4|0
1629383050000|2021-08-19 14:24:10|942.8|942.6|942.6|942.2|942.8|942.6|942.6|942.2|2647
1629383060000|2021-08-19 14:24:20|942.8|942.4|942.8|942.4|942.8|942.6|942.8|942.2|12158
1629383070000|2021-08-19 14:24:30|942.6|942.2|942.2|941.8|942.6|942.2|942.2|941.8|12875
1629383080000|2021-08-19 14:24:40|942|941.6|942|941.6|942|941.6|941.8|941.6|6454
1629383090000|2021-08-19 14:24:50|942.2|941.8|942|941.6|942.2|941.8|942|941.6|3959
1629383100000|2021-08-19 14:25:00|941.8|941.4|941.6|941.2|941.8|941.4|941.4|941.2|5039
1629383110000|2021-08-19 14:25:10|941.4|941|941|940.6|941.4|941|940.8|940.6|7899
1629383120000|2021-08-19 14:25:20|941.2|940.8|941.4|941|941.4|941.2|941.2|940.6|3902
1629383130000|2021-08-19 14:25:30|941.6|941.2|941.4|941|941.6|941.4|941.4|941|6283
1629383140000|2021-08-19 14:25:40|941.2|940.8|941|940.6|941.4|940.8|940.8|940.6|6830
1629383150000|2021-08-19 14:25:50|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|1502
1629383160000|2021-08-19 14:26:00|940.6|940.2|940.6|940.4|940.6|940.4|940.6|940.2|0
1629383170000|2021-08-19 14:26:10|940.8||940.8||940.8||940.8||3666
1629383180000|2021-08-19 14:26:20|940.6||940.6||940.6||940.6||0
1629383190000|2021-08-19 14:26:30|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940|797
1629383200000|2021-08-19 14:26:40|940.4|940|940.4|940|940.4|940|940.2|940|109
1629383210000|2021-08-19 14:26:50|940.6|940.2|940.4|940|940.6|940.2|940.4|940|41
1629383230000|2021-08-19 14:27:10|940.2|939.8|939.6|939.2|940.4|939.8|939.6|939.2|15662
1629383260000|2021-08-19 14:27:40|939.4|939|939.4|939|939.4|939|939.4|939|1782
1629383270000|2021-08-19 14:27:50|939.6|939.2|939.4|939.2|939.6|939.4|939.4|939.2|16197
1629383280000|2021-08-19 14:28:00|939.2|939|939.4|939|939.4|939|939.2|939|816
1629383290000|2021-08-19 14:28:10|||||||||5000
1629383300000|2021-08-19 14:28:20||939.2||939||939.2||939|2467
1629383310000|2021-08-19 14:28:30||939.2||939||939.2||939|942
1629383330000|2021-08-19 14:28:50|939.6|939.2|939.4|939|939.6|939.4|939.4|939|1800
1629383340000|2021-08-19 14:29:00||939.2||939||939.2||939|0
1629383350000|2021-08-19 14:29:10|939.6|939.2|939.2|938.8|939.6|939.2|939|938.8|15784
1629383360000|2021-08-19 14:29:20|939|938.6|939|938.6|939|938.6|939|938.6|2121
1629383370000|2021-08-19 14:29:30|||||||||83
1629383380000|2021-08-19 14:29:40||938.8||938.6||938.8||938.6|2996
1629383400000|2021-08-19 14:30:00|939.2|938.8|938.8|938.4|939.2|938.8|938.6|938.2|8760
1629383410000|2021-08-19 14:30:10|939|938.6|938.8|938.4|939|938.8|938.8|938.4|4439
1629383420000|2021-08-19 14:30:20|939|938.6|939|938.6|939|938.8|938.8|938.6|993
1629383440000|2021-08-19 14:30:40|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.2|686
1629383450000|2021-08-19 14:30:50|938.6|938.2|938.2|938|938.6|938.2|938|937.8|8402
1629383460000|2021-08-19 14:31:00|938|937.8|938|937.6|938|937.8|938|937.6|1469
1629383470000|2021-08-19 14:31:10|937.8|937.4|937.8|937.4|938|937.6|937.8|937.4|0
1629383480000|2021-08-19 14:31:20|938|937.6|938|937.6|938.2|937.8|938|937.4|4602
1629383490000|2021-08-19 14:31:30|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.4|331
1629383500000|2021-08-19 14:31:40|937.8|937.2|938|937.6|938|937.6|937.8|937.2|4479
1629383510000|2021-08-19 14:31:50|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|211
1629383520000|2021-08-19 14:32:00|937.4|937|937.6|937.2|937.6|937.2|937|936.8|33703
1629383530000|2021-08-19 14:32:10|937.4|937|937.6|937.2|937.6|937.4|937.4|937|504
1629383540000|2021-08-19 14:32:20|937.4|937|937.4|937|937.6|937|937.4|937|1454
1629383560000|2021-08-19 14:32:40||937.2||937||937.2||936.8|3
1629383570000|2021-08-19 14:32:50|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|0
1629383590000|2021-08-19 14:33:10|937.4|937|937.2|936.8|937.4|937|937.2|936.8|2369
1629383600000|2021-08-19 14:33:20|937.4|937|937.4|937|937.4|937.2|937.2|936.8|1997
1629383610000|2021-08-19 14:33:30|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|670
1629383620000|2021-08-19 14:33:40|937||937.2||937.2||937||2552
1629383630000|2021-08-19 14:33:50|937|936.6|937|936.6|937.2|936.8|936.8|936.6|7637
1629383640000|2021-08-19 14:34:00|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|2279
1629383650000|2021-08-19 14:34:10||936.2||936.4||936.4||936.2|0
1629383660000|2021-08-19 14:34:20||936.2||936.4||936.4||936.2|0
1629383670000|2021-08-19 14:34:30|936.6|936.2|936.8|936.4|936.8|936.4|936.4|936.2|1920
1629383680000|2021-08-19 14:34:40|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936|0
1629383690000|2021-08-19 14:34:50||936||936.2||936.2||936|0
1629383720000|2021-08-19 14:35:20||936.4||936.2||936.4||936.2|1121
1629383730000|2021-08-19 14:35:30|936.4|936|936|935.6|936.4|936|935.8|935.4|32121
1629383740000|2021-08-19 14:35:40|936.2|935.8|936.2|936|936.2|936|936.2|935.8|10600
1629383750000|2021-08-19 14:35:50|936|935.8|935.8|935.4|936|935.8|935.8|935.2|846
1629383760000|2021-08-19 14:36:00|935.6|935.2|935.6|935.4|935.6|935.4|935.4|935|6110
1629383770000|2021-08-19 14:36:10|935.8|935.6|935.8|935.4|936|935.6|935.8|935.4|10571
1629383780000|2021-08-19 14:36:20|935.6|935.2|935.4|935|935.6|935.2|935.4|935|1624
1629383790000|2021-08-19 14:36:30|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|797
1629383800000|2021-08-19 14:36:40|935.4|935|935.2|935|935.6|935.2|934.8|934.6|71029
1629383810000|2021-08-19 14:36:50|935.4||935.4||935.4||935.4||40
1629383820000|2021-08-19 14:37:00||934.8||934.8||934.8||934.8|500
1629383830000|2021-08-19 14:37:10|935.2|935|935.2|935|935.2|935|935.2|935|293
1629383840000|2021-08-19 14:37:20|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935.2|7483
1629383850000|2021-08-19 14:37:30|935.4||935.4||935.4||935.4||828
1629383860000|2021-08-19 14:37:40|935.6|935|935.6|935.2|935.6|935.2|935.6|935|100
1629383880000|2021-08-19 14:38:00|935.4|935|935.2|934.8|935.4|935|935|934.8|15851
1629383890000|2021-08-19 14:38:10|935|934.6|934.6|934.4|935|934.6|934.6|934.4|3662
1629383910000|2021-08-19 14:38:30|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|1753
1629383920000|2021-08-19 14:38:40|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|2449
1629383930000|2021-08-19 14:38:50|||||||||200
1629383940000|2021-08-19 14:39:00|934.8|934.4|934.8|934.4|935|934.6|934.6|934.4|3126
1629383950000|2021-08-19 14:39:10|935|934.6|935.2|934.8|935.2|934.8|934.8|934.4|4611
1629383970000|2021-08-19 14:39:30|935|934.6|935|934.8|935|934.8|934.8|934.6|26402
1629383980000|2021-08-19 14:39:40|934.8|934.6|934.8|934.6|934.8|934.8|934.8|934.6|971
1629383990000|2021-08-19 14:39:50|935|934.8|935.2|935|935.2|935|935|934.6|2002
1629384000000|2021-08-19 14:40:00|935|934.8|935|934.6|935.2|934.8|935|934.6|2297
1629384010000|2021-08-19 14:40:10|||||||||600
1629384020000|2021-08-19 14:40:20|934.8||935||935||934.8||200
1629384030000|2021-08-19 14:40:30|934.8||934.8||934.8||934.8||5494
1629384040000|2021-08-19 14:40:40|935|934.4|935|934.8|935|934.8|935|934.4|1513
1629384050000|2021-08-19 14:40:50|934.8|934.6|934.4|934.2|934.8|934.6|934.2|934|44497
1629384060000|2021-08-19 14:41:00|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|4136
1629384080000|2021-08-19 14:41:20|934.8|934.4|935|934.6|935|934.6|934.8|934.2|2760
1629384090000|2021-08-19 14:41:30|935.2|934.8|935.2|935|935.4|935|935.2|934.8|1713
1629384100000|2021-08-19 14:41:40|935.4|935.2|935.4|935|935.4|935.2|935.4|935|581
1629384110000|2021-08-19 14:41:50|935.2|934.8|935|934.6|935.4|934.8|935|934.6|1298
1629384120000|2021-08-19 14:42:00|||||||||1000
1629384130000|2021-08-19 14:42:10|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|6501
1629384140000|2021-08-19 14:42:20|934.4|934.4|934.8|934.4|934.8|934.4|934.2|934|15968
1629384160000|2021-08-19 14:42:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|803
1629384170000|2021-08-19 14:42:50|934.4||934.6||934.6||934.4||0
1629384180000|2021-08-19 14:43:00||934.4||934.2||934.4||934.2|19
1629384210000|2021-08-19 14:43:30||934.4||934.2||934.4||934.2|0
1629384230000|2021-08-19 14:43:50|||||||||10234
1629384240000|2021-08-19 14:44:00|934.4||934.4||934.4||934.4||4401
1629384250000|2021-08-19 14:44:10|||||||||2869
1629384260000|2021-08-19 14:44:20|934.2|934|934.2|934|934.4|934|934.2|934|2297
1629384270000|2021-08-19 14:44:30|934.4|934.2|934.4|934|934.4|934.2|934.4|934|1027
1629384290000|2021-08-19 14:44:50|934.2||934.2||934.2||934.2||200
1629384300000|2021-08-19 14:45:00|934|933.8|934|933.8|934.2|934|933.4|933.2|69328
1629384310000|2021-08-19 14:45:10|||||||||405
1629384320000|2021-08-19 14:45:20|934.2|934|934.2|933.8|934.2|934|934|933.8|6502
1629384330000|2021-08-19 14:45:30|934||934.2||934.2||934||291
1629384360000|2021-08-19 14:46:00|934.4|934|934.4|934|934.4|934.2|934.2|933.8|8939
1629384380000|2021-08-19 14:46:20|934.2|933.8|934.2|934|934.2|934|934.2|933.8|7870
1629384390000|2021-08-19 14:46:30|934.4|934.2|934.4|934|934.4|934.2|934.2|934|12708
1629384400000|2021-08-19 14:46:40|934.2|934.2|934.4|934|934.4|934.2|934.2|934|9770
1629384420000|2021-08-19 14:47:00|934.6|934.2|934.6|934.2|934.8|934.4|934.6|934|8973
1629384440000|2021-08-19 14:47:20|934.4||934.4||934.4||934.4||2074
1629384450000|2021-08-19 14:47:30|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|3652
1629384460000|2021-08-19 14:47:40|934.6|934.2|934.4|934.2|934.6|934.4|934.4|934.2|1500
1629384470000|2021-08-19 14:47:50|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|2803
1629384480000|2021-08-19 14:48:00|934.4|934|934.4|934|934.4|934|934.4|934|1780
1629384490000|2021-08-19 14:48:10|934.2|933.8|934|933.6|934.4|933.8|934|933.6|13493
1629384500000|2021-08-19 14:48:20|933.8||934||934||933.8||613
1629384520000|2021-08-19 14:48:40|933.8||933.8||933.8||933.8||0
1629384530000|2021-08-19 14:48:50|933.6|933.4|933.8|933.4|933.8|933.6|933.4|933.2|2702
1629384540000|2021-08-19 14:49:00|||||||||5812
1629384550000|2021-08-19 14:49:10|933.6|933.2|933.4|933.2|933.8|933.4|933.2|933|6536
1629384560000|2021-08-19 14:49:20||933||933||933||933|850
1629384580000|2021-08-19 14:49:40|933.6|933.2|933.4|933.2|933.6|933.4|933.4|933|4845
1629384590000|2021-08-19 14:49:50||933||933||933||933|195
1629384610000|2021-08-19 14:50:10|933.6|933.2|934|933.6|934|933.6|933.6|933.2|2182
1629384620000|2021-08-19 14:50:20|933.8|933.4|933.8|933.4|934|933.6|933.6|933.4|1878
1629384650000|2021-08-19 14:50:50|933.6||933.6||933.6||933.6||0
1629384660000|2021-08-19 14:51:00|933.8|933.2|933.8|933.4|933.8|933.4|933.8|933.2|6773
1629384670000|2021-08-19 14:51:10|933.6||933.6||933.6||933.6||0
1629384680000|2021-08-19 14:51:20|933.4|933.2|933.2|933|933.4|933.4|933.2|933|4833
1629384690000|2021-08-19 14:51:30|933.4|933.2|933.4|933|933.4|933.2|933.4|933|515
1629384700000|2021-08-19 14:51:40||933.2||933.2||933.2||933.2|528
1629384710000|2021-08-19 14:51:50|933.6|933.4|933.8|933.4|933.8|933.6|933.6|933.4|17985
1629384720000|2021-08-19 14:52:00|933.6|933.6|934|933.6|934|933.8|933.6|933.4|2645
1629384730000|2021-08-19 14:52:10||933.8||933.8||933.8||933.8|0
1629384740000|2021-08-19 14:52:20|934.2|934|934.2|934|934.2|934|934.2|933.8|641
1629384750000|2021-08-19 14:52:30|934|933.8|934|933.8|934.2|934|934|933.8|4999
1629384760000|2021-08-19 14:52:40|933.8|933.6|934|933.6|934.2|933.8|933.8|933.6|5720
1629384770000|2021-08-19 14:52:50|933.8|933.4|933.6|933.2|933.8|933.4|933.4|933.2|5012
1629384780000|2021-08-19 14:53:00||933.4||933.4||933.4||933.4|100
1629384790000|2021-08-19 14:53:10||933.2||933.2||933.2||933.2|0
1629384800000|2021-08-19 14:53:20|933.8|933.4|933.8|933.4|933.8|933.6|933.6|933.4|7204
1629384810000|2021-08-19 14:53:30|933.6|933.6|933.8|933.6|934|933.8|933.6|933.6|3067
1629384820000|2021-08-19 14:53:40|934||934||934||934||0
1629384840000|2021-08-19 14:54:00|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|8231
1629384850000|2021-08-19 14:54:10|933.6||933.8||933.8||933.6||1717
1629384880000|2021-08-19 14:54:40|934|933.6|934.2|933.8|934.4|934.2|934|933.4|14542
1629384910000|2021-08-19 14:55:10|934.4|934|933.8|933.4|934.4|934.2|933.4|933.2|41129
1629384920000|2021-08-19 14:55:20|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|5842
1629384930000|2021-08-19 14:55:30|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|316
1629384950000|2021-08-19 14:55:50|934|933.6|934|933.6|934|933.8|934|933.6|249
1629384960000|2021-08-19 14:56:00|933.8|933.4|934|933.6|934|933.6|933.8|933.4|447
1629384990000|2021-08-19 14:56:30|934.2|933.8|934.6|934.4|934.6|934.4|934|933.6|61923
1629385000000|2021-08-19 14:56:40|934.8|934.6|935|934.6|935|934.6|934.8|934.6|658
1629385010000|2021-08-19 14:56:50|935.2|934.8|935.2|934.8|935.4|935|935|934.8|8349
1629385020000|2021-08-19 14:57:00|935|935|935.6|935.2|935.6|935.2|935|935|440
1629385030000|2021-08-19 14:57:10|935.8|935.4|936|935.6|936.2|935.8|935.8|935.4|3815
1629385040000|2021-08-19 14:57:20|935.8|935.4|936|935.8|936|935.8|935.6|935.4|6445
1629385050000|2021-08-19 14:57:30|936.2|936|936.2|935.8|936.2|936|936|935.8|13089
1629385060000|2021-08-19 14:57:40|936|936|936.2|935.8|936.2|936|936|935.8|10123
1629385070000|2021-08-19 14:57:50|936||936.2||936.2||936||3000
1629385080000|2021-08-19 14:58:00|936.4|936|936.4|936.2|936.4|936.2|936.4|936|1318
1629385090000|2021-08-19 14:58:10|936.6||936.6||936.6||936.6||124
1629385100000|2021-08-19 14:58:20|936.4||936.6||936.6||936.4||0
1629385110000|2021-08-19 14:58:30|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|3037
1629385120000|2021-08-19 14:58:40||936.4||936.2||936.4||936.2|10070
1629385130000|2021-08-19 14:58:50||936.4||936.4||936.4||936.4|0
1629385140000|2021-08-19 14:59:00|936.8|936.6|937|936.6|937|936.6|936.8|936.6|599
1629385150000|2021-08-19 14:59:10|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|0
1629385160000|2021-08-19 14:59:20|937||937.2||937.2||937||321
1629385170000|2021-08-19 14:59:30|937.4|937|937.4|937|937.4|937|937.4|937|2800
1629385180000|2021-08-19 14:59:40|937.2|937.2|937.2|937|937.2|937.2|937.2|937|1085
1629385190000|2021-08-19 14:59:50|937.4||937.4||937.4||937.4||0
1629385200000|2021-08-19 15:00:00|937.6|937.2|937.8|937.4|937.8|937.4|937.4|937.2|8370
1629385210000|2021-08-19 15:00:10|937.6|937.2|937.4|937.2|937.8|937.2|937.4|937.2|11017
1629385220000|2021-08-19 15:00:20|937.2|937|937.2|937|937.2|937|937.2|937|3603
1629385230000|2021-08-19 15:00:30|937.4|937.2|937.4|937|937.4|937.2|937.4|937|1315
1629385250000|2021-08-19 15:00:50|937.2|936.8|937.4|937|937.4|937|937|936.6|12394
1629385260000|2021-08-19 15:01:00|937.2|936.8|937|936.6|937.4|936.8|936.8|936.6|3986
1629385270000|2021-08-19 15:01:10|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|1906
1629385280000|2021-08-19 15:01:20|936.8|936.6|936.8|936.4|937|936.6|936.8|936.4|230
1629385290000|2021-08-19 15:01:30|937|936.6|936.6|936.4|937|936.6|936.6|936.4|740
1629385330000|2021-08-19 15:02:10|936.8|936.6|936.8|936.6|937|936.6|936.8|936.4|4533
1629385340000|2021-08-19 15:02:20|937|936.8|937|936.8|937.2|937|936.8|936.8|4348
1629385350000|2021-08-19 15:02:30|937.2|937|937.2|937|937.2|937|937|937|0
1629385360000|2021-08-19 15:02:40|937|936.8|937.2|936.8|937.2|936.8|937|936.8|459
1629385370000|2021-08-19 15:02:50|937|936.6|937|936.6|937|936.6|937|936.6|3521
1629385380000|2021-08-19 15:03:00|937.2|936.8|937|936.8|937.2|937|937|936.6|1151
1629385390000|2021-08-19 15:03:10|937.2|937|937.4|937|937.4|937.2|937.2|937|1750
1629385410000|2021-08-19 15:03:30|937.2|936.8|937|936.8|937.2|937|937|936.8|6564
1629385420000|2021-08-19 15:03:40|936.8|936.6|937|936.6|937|936.8|936.8|936.6|2551
1629385440000|2021-08-19 15:04:00|937.2|936.8|937.2|936.8|937.2|937|937|936.8|2251
1629385450000|2021-08-19 15:04:10|937.4|937|937.4|937|937.4|937.2|937.2|937|12735
1629385460000|2021-08-19 15:04:20|937.2|936.8|937.4|937|937.4|937|937.2|936.8|5024
1629385470000|2021-08-19 15:04:30|||||||||1493
1629385490000|2021-08-19 15:04:50|937.2||937.4||937.4||937.2||7008
1629385500000|2021-08-19 15:05:00|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|6402
1629385510000|2021-08-19 15:05:10|937.4|937|938|937.6|938|937.8|937.4|937|37578
1629385520000|2021-08-19 15:05:20|937.8|937.8|938|937.6|938|937.8|937.8|937.6|16933
1629385530000|2021-08-19 15:05:30|937.8|937.4|937.6|937.4|937.8|937.6|937.6|937.4|3927
1629385540000|2021-08-19 15:05:40|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|78
1629385550000|2021-08-19 15:05:50|938|937.8|938|937.6|938|937.8|938|937.6|4537
1629385560000|2021-08-19 15:06:00|938.2|937.8|938.2|938|938.4|938.2|938.2|937.8|4684
1629385570000|2021-08-19 15:06:10|938.4|937.8|938.2|938|938.4|938|938.2|937.8|800
1629385580000|2021-08-19 15:06:20|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|230
1629385600000|2021-08-19 15:06:40||938.4||938.4||938.4||938.4|0
1629385610000|2021-08-19 15:06:50|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|1761
1629385620000|2021-08-19 15:07:00|938.6|938.2|938.4|938|938.8|938.4|938.2|938|16316
1629385630000|2021-08-19 15:07:10|938.2|937.8|938.4|938|938.4|938|938.2|937.8|13579
1629385640000|2021-08-19 15:07:20|938.2|938.2|938.4|938|938.4|938.2|938.2|937.8|0
1629385650000|2021-08-19 15:07:30|938.2|937.8|937.8|937.6|938.4|937.8|937.6|937.4|12738
1629385660000|2021-08-19 15:07:40||937.4||937.4||937.6||937.4|578
1629385670000|2021-08-19 15:07:50|937.6|937.2|937.4|937|937.6|937.4|937.4|937|3430
1629385680000|2021-08-19 15:08:00||937.2||937||937.2||937|0
1629385690000|2021-08-19 15:08:10||937.2||937.2||937.2||937.2|98
1629385700000|2021-08-19 15:08:20|937.2|937|937|936.6|937.4|937|937|936.6|551
1629385710000|2021-08-19 15:08:30|937.2|936.8|937|936.8|937.2|936.8|937|936.6|1163
1629385720000|2021-08-19 15:08:40|937.2|937|937.2|936.8|937.4|937.2|937.2|936.8|3489
1629385730000|2021-08-19 15:08:50|937|937|937|936.8|937.2|937|937|936.8|1994
1629385740000|2021-08-19 15:09:00|937.2|937|937.2|936.8|937.2|937|937.2|936.8|0
1629385750000|2021-08-19 15:09:10||937||937||937||936.8|0
1629385760000|2021-08-19 15:09:20|937|936.8|937|936.6|937|936.8|937|936.6|6262
1629385770000|2021-08-19 15:09:30|937.2|936.8|937.2|937|937.2|937|937|936.8|11484
1629385790000|2021-08-19 15:09:50|||||||||3398
1629385800000|2021-08-19 15:10:00|937.4|937.2|937.2|937|937.4|937.2|937.2|937|3363
1629385810000|2021-08-19 15:10:10|||||||||289
1629385820000|2021-08-19 15:10:20|937|936.8|937|936.6|937.2|937|936.8|936.6|31629
1629385830000|2021-08-19 15:10:30|937.2|936.8|937|936.6|937.2|936.8|937|936.6|93
1629385850000|2021-08-19 15:10:50||936.8||936.8||936.8||936.6|821
1629385860000|2021-08-19 15:11:00||936.6||936.6||936.8||936.6|98
1629385870000|2021-08-19 15:11:10||936.8||936.8||936.8||936.8|200
1629385880000|2021-08-19 15:11:20|937.2|937|937|936.8|937.2|937|937|936.8|4635
1629385890000|2021-08-19 15:11:30|||||||||940
1629385930000|2021-08-19 15:12:10|937.2|937|937.2|937|937.2|937|937.2|937|7307
1629385940000|2021-08-19 15:12:20|937|936.8|937.2|936.8|937.2|936.8|937|936.8|3265
1629385960000|2021-08-19 15:12:40||937||936.8||937||936.8|8802
1629385970000|2021-08-19 15:12:50|937|936.6|936.6|936.4|937|936.8|936.6|936.4|8774
1629385980000|2021-08-19 15:13:00|936.4|936.2|936.4|936|936.6|936.2|936.2|936|13449
1629385990000|2021-08-19 15:13:10||936.2||936.2||936.2||936.2|0
1629386000000|2021-08-19 15:13:20||936||936||936.2||936|24
1629386010000|2021-08-19 15:13:30|936.2|936.2|936.2|936|936.4|936.2|936.2|936|9430
1629386020000|2021-08-19 15:13:40|936|935.8|936.2|936|936.2|936|936|935.8|58039
1629386030000|2021-08-19 15:13:50|936.4|935.8|936.4|936.2|936.6|936.2|936.4|935.8|9994
1629386040000|2021-08-19 15:14:00|936.2|936|936.2|935.8|936.4|936|936|935.8|6851
1629386050000|2021-08-19 15:14:10|936|935.6|936.4|936|936.4|936|935.8|935.6|5901
1629386070000|2021-08-19 15:14:30|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|3439
1629386080000|2021-08-19 15:14:40|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1629386090000|2021-08-19 15:14:50|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|618
1629386100000|2021-08-19 15:15:00|936.6|936.4|936.4|936.2|936.6|936.4|936.4|936|8221
1629386110000|2021-08-19 15:15:10|936.2|936|936.4|936|936.4|936|936.2|936|1195
1629386120000|2021-08-19 15:15:20|936.2|935.8|935.8|935.6|936.2|935.8|935.8|935.6|8149
1629386130000|2021-08-19 15:15:30|935.6|935.4|936|935.6|936|935.6|935.6|935.4|2412
1629386140000|2021-08-19 15:15:40|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|272
1629386150000|2021-08-19 15:15:50|935.4|935|935.6|935.2|935.6|935.2|935.4|935|969
1629386160000|2021-08-19 15:16:00|935.8|935.4|936|935.6|936|935.6|935.6|935.2|5301
1629386170000|2021-08-19 15:16:10|935.8||935.8||936||935.8||342
1629386180000|2021-08-19 15:16:20|936||936||936||936||854
1629386190000|2021-08-19 15:16:30|936.2|935.8|936.2|936|936.2|936|936.2|935.8|3679
1629386200000|2021-08-19 15:16:40|936|935.8|936.2|935.8|936.2|935.8|936|935.8|1853
1629386210000|2021-08-19 15:16:50|936|936|935.8|935.4|936.2|936|935.4|935.2|20414
1629386220000|2021-08-19 15:17:00|935.6|935.2|935.8|935.6|936|935.8|935.6|935.2|9061
1629386230000|2021-08-19 15:17:10|935.6|935.4|935.6|935.2|935.8|935.4|935.4|935.2|1849
1629386240000|2021-08-19 15:17:20|935.4|935|935.4|935|935.4|935.2|935.2|935|2163
1629386250000|2021-08-19 15:17:30|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|857
1629386260000|2021-08-19 15:17:40|935.8|935.6|936|935.6|936|935.6|935.8|935.6|100022
1629386270000|2021-08-19 15:17:50|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|0
1629386280000|2021-08-19 15:18:00|936|935.8|935.8|935.6|936.2|935.8|935.8|935.4|980
1629386290000|2021-08-19 15:18:10|935.6|935.4|935.4|935|935.6|935.4|935.4|935|1581
1629386300000|2021-08-19 15:18:20|935.2|935.2|935.6|935.4|935.6|935.4|935.2|935|1824
1629386310000|2021-08-19 15:18:30|935.8|935.6|935.8|935.4|936|935.6|935.6|935.2|232
1629386320000|2021-08-19 15:18:40|936|935.6|936.2|935.8|936.2|936|936|935.6|5654
1629386330000|2021-08-19 15:18:50|936|936|936|935.6|936|936|935.8|935.6|2129
1629386340000|2021-08-19 15:19:00|936.2|935.8|936.8|936.4|936.8|936.4|936.2|935.6|3489
1629386350000|2021-08-19 15:19:10|936.6|936.2|936.6|936.2|936.8|936.4|936.6|936.2|2912
1629386360000|2021-08-19 15:19:20|936.4|936.4|936.8|936.4|936.8|936.4|936.4|936.2|2616
1629386370000|2021-08-19 15:19:30|937|936.6|936.6|936.2|937|936.6|936.4|936.2|4904
1629386380000|2021-08-19 15:19:40|936.8|936.4|937.2|936.8|937.2|936.8|936.8|936.2|19110
1629386390000|2021-08-19 15:19:50|937|936.6|937.2|936.6|937.4|937|937|936.6|5910
1629442910000|2021-08-20 07:01:50|933.4|932|932.2|931.4|933.6|933.2|931.4|930.8|588313
1629442920000|2021-08-20 07:02:00|932.4|931.6|933|932.4|933|932.4|932.4|931.4|15230
1629442930000|2021-08-20 07:02:10|933.4|932.6|932.6|931.8|933.4|933|932.4|931.8|5992
1629442940000|2021-08-20 07:02:20|932.4|931.6|932.4|931.8|932.6|932.4|932|931.4|15084
1629442950000|2021-08-20 07:02:30|932.2|932|932.4|931.4|932.6|932.2|932.2|931.4|7509
1629442960000|2021-08-20 07:02:40|932.6|931.6|933.2|932.6|933.2|932.6|932.6|931.6|200
1629442970000|2021-08-20 07:02:50|933.4|932.4|932.2|931.6|933.4|932.4|932.2|931.6|9033
1629442980000|2021-08-20 07:03:00|932|931.4|930.6|929.6|932|931.4|929|927.8|166301
1629442990000|2021-08-20 07:03:10|930.8|929.8|930.8|930|931.2|930.4|930.8|929.8|2674
1629443000000|2021-08-20 07:03:20||929.8||930||930||929.8|1000
1629443010000|2021-08-20 07:03:30|930.6|929.8|930.8|929.6|930.8|929.8|930.2|929.4|12922
1629443030000|2021-08-20 07:03:50|931|929.8|930.6|929.8|931|929.8|930.6|929.8|0
1629443040000|2021-08-20 07:04:00|930.8|930|931.4|930.6|931.4|930.8|930.6|929.8|5935
1629443050000|2021-08-20 07:04:10|931.2|930.4|930.6|930|931.2|930.4|930.6|930|3448
1629443060000|2021-08-20 07:04:20|||||||||185
1629443080000|2021-08-20 07:04:40|930.8|930.2|931.8|931.2|932|931.2|930.8|930.2|4154
1629443090000|2021-08-20 07:04:50|932|930.8|931.4|930.8|932|930.8|931.4|930.8|546
1629443100000|2021-08-20 07:05:00|931.2|930.6|931.8|931.2|931.8|931.2|930.6|930|3976
1629443110000|2021-08-20 07:05:10|931.6|931|932.2|931.8|932.2|931.8|931.6|930.8|16268
1629443120000|2021-08-20 07:05:20|932.4|932|932.4|932|932.4|932|932.4|932|917
1629443130000|2021-08-20 07:05:30|932.6|931.8|931.8|931.2|932.6|931.8|931.8|931.2|17907
1629443140000|2021-08-20 07:05:40|932|931.6|932|931.6|932|931.6|932|931.6|5000
1629443150000|2021-08-20 07:05:50|932.2|931.8|932.4|931.6|932.8|932|932.2|931.6|5229
1629443170000|2021-08-20 07:06:10||931.8||931.8||932||931.6|23663
1629443180000|2021-08-20 07:06:20||932||932||932||932|0
1629443190000|2021-08-20 07:06:30|932.6|932.2|932.2|931.8|932.6|932.2|932.2|931.8|10574
1629443200000|2021-08-20 07:06:40|932|931.6|931|930.4|932|931.6|930.8|930|25113
1629443210000|2021-08-20 07:06:50|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|0
1629443230000|2021-08-20 07:07:10|931|930.4|931|930.4|931.2|930.6|931|930.4|16625
1629443240000|2021-08-20 07:07:20|931.2|930.6|931.4|930.8|931.4|930.8|931|930.6|2249
1629443250000|2021-08-20 07:07:30|931.6|931|931.6|931|931.6|931.2|931.6|930.8|1311
1629443260000|2021-08-20 07:07:40|931.8|931.2|932.2|932|932.2|932|931.8|931.2|2811
1629443270000|2021-08-20 07:07:50|932.4|931.6|931.8|931.2|932.4|931.6|931.8|931.2|9321
1629443280000|2021-08-20 07:08:00|932|931.4|932.2|931.4|932.2|931.4|932|931.4|359
1629443290000|2021-08-20 07:08:10|932|931.6|932|931.6|932.2|931.6|932|931.6|0
1629443300000|2021-08-20 07:08:20|932.2|931.8|932.4|932|932.4|932|932.2|931.6|10670
1629443310000|2021-08-20 07:08:30|932.2|931.8|932.2|931.6|932.4|931.8|932.2|931.6|4468
1629443320000|2021-08-20 07:08:40|932.4|931.8|933|932.2|933|932.4|932.4|931.8|3364
1629443330000|2021-08-20 07:08:50|932.8|932|932.6|932|933|932.4|932.4|932|225
1629443340000|2021-08-20 07:09:00|932.8|932.2|932.4|932|932.8|932.2|932.4|932|0
1629443350000|2021-08-20 07:09:10|932.6|932.2|932.8|932|933|932.4|932.4|932|0
1629443360000|2021-08-20 07:09:20|932.6|932.2|932.8|932.2|932.8|932.2|932.4|932.2|0
1629443370000|2021-08-20 07:09:30|933||933||933||933||0
1629443380000|2021-08-20 07:09:40|932.8|932.4|933.2|932.6|933.2|932.8|932.8|932.4|1236
1629443390000|2021-08-20 07:09:50|933||933.2||933.2||933||229
1629443400000|2021-08-20 07:10:00|933.4|932.8|933.4|933|933.4|933|933.4|932.8|4610
1629443410000|2021-08-20 07:10:10|933.6|933.2|934.2|933.6|934.4|933.8|933.6|933.2|4220
1629443420000|2021-08-20 07:10:20|934.4|933.8|934.4|934|934.4|934|934.2|933.6|1361
1629443440000|2021-08-20 07:10:40|934.2|933.8|933.8|933.2|934.2|933.8|933.4|933|11040
1629443450000|2021-08-20 07:10:50|933.6|933|933.6|933|933.8|933.2|933.6|933|568
1629443470000|2021-08-20 07:11:10|933.8|933.2|934|933.2|934|933.4|933.8|933.2|10
1629443480000|2021-08-20 07:11:20|933.8|933.4|933.6|933.2|934|933.4|933.6|933.2|1174
1629443490000|2021-08-20 07:11:30|933.4|933|933.6|933.2|933.6|933.2|933.4|933|6203
1629443500000|2021-08-20 07:11:40|933.8|933.4|934.8|934.2|934.8|934.2|933.8|933.2|1546
1629443510000|2021-08-20 07:11:50|934.6|934|934|933.6|934.6|934.2|934|933.6|1308
1629443520000|2021-08-20 07:12:00|934.2|933.8|934.4|934|934.4|934|934.2|933.8|0
1629443530000|2021-08-20 07:12:10||933.8||934||934||933.8|0
1629443540000|2021-08-20 07:12:20|934.2|934.2|934|933.6|934.2|934.2|934|933.6|221
1629443550000|2021-08-20 07:12:30|934.2|933.8|934.4|933.6|934.4|934|934.2|933.6|2654
1629443560000|2021-08-20 07:12:40|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1629443570000|2021-08-20 07:12:50|934.4|934|935.4|934.8|935.4|935|934.4|934|1509
1629443580000|2021-08-20 07:13:00|935.6|935|935.2|934.6|935.6|935|935|934.6|1648
1629443590000|2021-08-20 07:13:10|935.4|934.8|935.4|934.8|935.4|935.2|935.2|934.6|786
1629443600000|2021-08-20 07:13:20|935.6|935|936|935.6|936|935.6|935.6|935|335
1629443610000|2021-08-20 07:13:30|935.8|935.2|935.4|935.2|935.8|935.4|935.4|935.2|5001
1629443620000|2021-08-20 07:13:40|935.8|935.4|936|935.4|936.4|935.8|935.8|935.4|7338
1629443630000|2021-08-20 07:13:50||935.6||935.6||935.6||935.6|0
1629443640000|2021-08-20 07:14:00||935.4||935.6||935.6||935.4|3000
1629443650000|2021-08-20 07:14:10|936.2|935.8|936.2|935.8|936.2|936|936.2|935.6|336
1629443660000|2021-08-20 07:14:20|936.4|936|936.6|936|936.6|936.4|936.2|935.8|3274
1629443670000|2021-08-20 07:14:30|936.4|935.8|936.4|935.8|936.4|935.8|936.2|935.8|2836
1629443680000|2021-08-20 07:14:40|936.6|936|936.8|936.4|937.2|936.8|936.6|936|6062
1629443690000|2021-08-20 07:14:50|937|936.8|936.6|936|937|936.8|936.4|936|3719
1629443700000|2021-08-20 07:15:00|936.4|935.8|936.2|935.8|936.4|936|936|935.8|4002
1629443710000|2021-08-20 07:15:10|936.4||936.4||936.4||936.4||0
1629443720000|2021-08-20 07:15:20|936.6|936|937.2|936.8|937.2|936.8|936.6|936|8721
1629443730000|2021-08-20 07:15:30|937|936.6|937|936.6|937|936.6|936.8|936.4|251
1629443750000|2021-08-20 07:15:50|937.2|936.8|937.2|936.8|937.2|937|937|936.6|2846
1629443760000|2021-08-20 07:16:00|937|936.6|937.2|936.8|937.2|936.8|936.8|936.6|3659
1629443770000|2021-08-20 07:16:10|937|936.6|937.2|936.6|937.2|936.8|937|936.6|0
1629443780000|2021-08-20 07:16:20|937|936.8|937|936.6|937.2|937|936.6|936.4|8334
1629443790000|2021-08-20 07:16:30|936.8|936.4|936.6|936|937.2|936.4|936.4|936|8318
1629443800000|2021-08-20 07:16:40|936.4||936.6||936.6||936.4||0
1629443810000|2021-08-20 07:16:50|936.4|936.2|936.6|936|936.6|936.2|936.4|936|546
1629443820000|2021-08-20 07:17:00|936.4||936.4||936.4||936.2||2675
1629443830000|2021-08-20 07:17:10|936.6|936.2|937|936.6|937|936.6|936.6|936.2|644
1629443840000|2021-08-20 07:17:20|937.2|936.8|937|936.6|937.2|936.8|937|936.6|5873
1629443850000|2021-08-20 07:17:30|936.8|936.4|936.4|936|937.2|936.4|936.4|936|2543
1629443870000|2021-08-20 07:17:50|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|4049
1629443880000|2021-08-20 07:18:00|936.4|936.2|936.2|936|936.4|936.2|936|935.8|22609
1629443890000|2021-08-20 07:18:10|936.4|935.8|936.2|935.8|936.4|935.8|936.2|935.8|1390
1629443900000|2021-08-20 07:18:20|936.4|936|936.2|935.8|936.4|936|936.2|935.8|1000
1629443910000|2021-08-20 07:18:30|936|936|936.2|935.8|936.4|936|936|935.8|1137
1629443920000|2021-08-20 07:18:40|936.4||936||936.4||936||33
1629443940000|2021-08-20 07:19:00|935.8|935.6|936|935.6|936|935.8|935.8|935.6|2622
1629443950000|2021-08-20 07:19:10||935.8||935.6||935.8||935.6|2178
1629443960000|2021-08-20 07:19:20|935.8|935.4|935.4|935.2|936|935.4|935.4|935.2|4885
1629443970000|2021-08-20 07:19:30|935.6|935|935.2|934.6|935.6|935|934.8|934.4|1441
1629443980000|2021-08-20 07:19:40|935||935||935||934.8||0
1629443990000|2021-08-20 07:19:50|934.8|934.8|935.2|934.8|935.2|935|934.8|934.6|4092
1629444000000|2021-08-20 07:20:00|935||935.2||935.2||935||0
1629444020000|2021-08-20 07:20:20|935|934.6|935.2|934.8|935.2|935|935|934.6|5964
1629444040000|2021-08-20 07:20:40|935|934.6|934.8|934.6|935.2|934.6|934.8|934.6|17
1629444050000|2021-08-20 07:20:50|||||||||1208
1629444060000|2021-08-20 07:21:00|935|934.8|935.2|934.8|935.2|935|935|934.8|3839
1629444070000|2021-08-20 07:21:10|935.4|935|935.6|935.2|935.6|935.2|935.4|935|3151
1629444080000|2021-08-20 07:21:20|935.4|935|935.6|935.4|935.6|935.4|935.4|935|0
1629444090000|2021-08-20 07:21:30|935.4|935.2|935.4|935|935.6|935.2|935.4|935|1459
1629444100000|2021-08-20 07:21:40|935.6|935.2|935.4|935|935.8|935.2|935.2|935|53
1629444110000|2021-08-20 07:21:50|935.6||935.4||935.6||935.2||0
1629444120000|2021-08-20 07:22:00|935.6|935.2|935.4|935|935.6|935.2|935.4|935|0
1629444150000|2021-08-20 07:22:30|935.2|934.8|935.4|934.8|935.4|934.8|935|934.8|13931
1629444160000|2021-08-20 07:22:40||935||935||935||935|0
1629444170000|2021-08-20 07:22:50|935.2|934.8|935.2|935|935.2|935|935.2|934.8|259
1629444180000|2021-08-20 07:23:00|935.4|935.2|936.2|936|936.2|936|935.4|935.2|10223
1629444190000|2021-08-20 07:23:10|936.4|935.8|936|935.8|936.4|935.8|936|935.8|3352
1629444200000|2021-08-20 07:23:20|936.2||936.2||936.2||936.2||0
1629444210000|2021-08-20 07:23:30|936.4|936|936.2|935.8|936.4|936.2|936.2|935.8|13669
1629444220000|2021-08-20 07:23:40|936|935.6|935.6|935.4|936.2|935.6|935.6|935.4|13456
1629444230000|2021-08-20 07:23:50|935.8|935.6|935.8|935.6|936|935.6|935.8|935.6|26
1629444240000|2021-08-20 07:24:00|936|935.4|936|935.4|936|935.6|936|935.4|21
1629444250000|2021-08-20 07:24:10|935.8|935.6|936|935.4|936|935.6|935.8|935.4|2607
1629444260000|2021-08-20 07:24:20|935.8||935.6||935.8||935.6||78
1629444280000|2021-08-20 07:24:40|935.4|935.2|935.4|935|935.4|935.2|935.4|935|4811
1629444290000|2021-08-20 07:24:50|935.6|935.2|935.4|935|935.6|935.4|935.4|935|2125
1629444300000|2021-08-20 07:25:00|935.2|934.8|934.6|934.2|935.4|935|934.4|934|12020
1629444310000|2021-08-20 07:25:10|934.8|934.4|935.2|934.6|935.2|934.8|934.8|934.2|3902
1629444320000|2021-08-20 07:25:20|935|934.4|935|934.6|935.2|934.8|934.8|934.4|16517
1629444330000|2021-08-20 07:25:30|934.8||935||935||934.8||1121
1629444340000|2021-08-20 07:25:40|934.8|934.4|934.8|934.4|935|934.4|934.6|934.2|527
1629444350000|2021-08-20 07:25:50|934.6|934.2|934.6|934.2|934.8|934.2|934.4|934.2|4518
1629444360000|2021-08-20 07:26:00|934.4|934|934.4|934|934.8|934.2|934.2|934|3920
1629444370000|2021-08-20 07:26:10||934.2||934.2||934.2||934.2|0
1629444380000|2021-08-20 07:26:20|934.6|934|934.6|934.2|934.8|934.4|934.4|934|722
1629444390000|2021-08-20 07:26:30|934.4|934.4|934.8|934.2|934.8|934.4|934.4|934.2|0
1629444400000|2021-08-20 07:26:40|935|934.4|935.2|934.8|935.2|935|935|934.4|2600
1629444410000|2021-08-20 07:26:50|935.4|935|935.6|935|935.6|935.2|935.4|934.8|3345
1629444420000|2021-08-20 07:27:00|935.4|934.8|934.8|934.2|935.4|934.8|934.8|934.2|3017
1629444430000|2021-08-20 07:27:10|934.6|934|934|933.6|934.6|934|933.2|933|33993
1629444440000|2021-08-20 07:27:20|933.8|933.4|933.4|933|933.8|933.6|933.4|933|4841
1629444450000|2021-08-20 07:27:30||932.8||932.8||932.8||932.8|0
1629444460000|2021-08-20 07:27:40|933.2||933.2||933.2||933||0
1629444470000|2021-08-20 07:27:50|933||933.4||933.4||933||18
1629444480000|2021-08-20 07:28:00|933.2||933.2||933.2||933||5417
1629444490000|2021-08-20 07:28:10|933.4|933|933.4|932.8|933.4|933|933.2|932.8|3585
1629444500000|2021-08-20 07:28:20|933.2|933|933|932.6|933.4|933.2|933|932.6|2016
1629444520000|2021-08-20 07:28:40|933.2|932.8|933.4|932.8|933.4|933|933|932.6|5721
1629444530000|2021-08-20 07:28:50||933||932.8||933||932.8|0
1629444540000|2021-08-20 07:29:00|933.2|932.6|932.8|932.4|933.2|932.6|932.8|932.4|687
1629444560000|2021-08-20 07:29:20|933|932.6|933.4|933|933.4|933|933|932.6|1498
1629444570000|2021-08-20 07:29:30|933.2|932.8|933.2|933|933.2|933|933|932.6|10184
1629444580000|2021-08-20 07:29:40|||||||||3699
1629444590000|2021-08-20 07:29:50|933.4|932.8|933|932.6|933.4|932.8|933|932.6|25380
1629444600000|2021-08-20 07:30:00|932.8|932.8|933.2|932.8|933.2|933|932.8|932.6|2880
1629444610000|2021-08-20 07:30:10|933.4|932.6|933.4|933.2|933.4|933.2|933.2|932.6|2210
1629444620000|2021-08-20 07:30:20|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|2509
1629444630000|2021-08-20 07:30:30|933.8|933.4|933.6|933.2|933.8|933.6|933.6|933.2|4920
1629444640000|2021-08-20 07:30:40||933.4||933.2||933.4||933.2|0
1629444650000|2021-08-20 07:30:50|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.2|787
1629444660000|2021-08-20 07:31:00|933.6|933.4|933.8|933.2|933.8|933.4|933.4|933.2|7933
1629444670000|2021-08-20 07:31:10||933.4||933.4||933.4||933.2|0
1629444680000|2021-08-20 07:31:20|934|933.6|934.2|933.8|934.2|934|934|933.4|1391
1629444690000|2021-08-20 07:31:30|934.4|934|934.6|934|934.6|934.4|934.4|933.8|4983
1629444700000|2021-08-20 07:31:40|934.4|933.8|934.2|933.8|934.4|933.8|934|933.8|4638
1629444760000|2021-08-20 07:32:40|934.4|934|934.8|934.4|934.8|934.4|934.4|934|7520
1629444770000|2021-08-20 07:32:50||934.6||934.4||934.6||934.4|0
1629444780000|2021-08-20 07:33:00||934.6||934.6||934.6||934.6|0
1629444790000|2021-08-20 07:33:10|935|934.4|934.8|934.6|935|934.8|934.8|934.4|3927
1629444800000|2021-08-20 07:33:20|935|934.4|935|934.6|935|934.8|935|934.4|1852
1629444830000|2021-08-20 07:33:50|934.8||935||935||934.8||0
1629444840000|2021-08-20 07:34:00|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|7265
1629444850000|2021-08-20 07:34:10|934.8|934.6|935|934.6|935|934.6|934.8|934.6|1187
1629444860000|2021-08-20 07:34:20|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|8926
1629444870000|2021-08-20 07:34:30|934.8||935||935||934.8||946
1629444880000|2021-08-20 07:34:40|934.8||934.8||934.8||934.8||0
1629444890000|2021-08-20 07:34:50|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|12658
1629444900000|2021-08-20 07:35:00|934.6|934.2|934.8|934.2|934.8|934.4|934.4|934.2|5264
1629444910000|2021-08-20 07:35:10||934.4||934.4||934.4||934.2|0
1629444920000|2021-08-20 07:35:20|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|4189
1629444930000|2021-08-20 07:35:30|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|5454
1629444950000|2021-08-20 07:35:50|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|0
1629444960000|2021-08-20 07:36:00|934.6|934.4|934.6|934.2|934.8|934.4|934.6|934.2|4330
1629444980000|2021-08-20 07:36:20|934.8|934.4|934.8|934.6|934.8|934.6|934.6|934.4|2080
1629444990000|2021-08-20 07:36:30|934.6|934.4|934.6|934.2|934.8|934.4|934.6|934.2|1027
1629445000000|2021-08-20 07:36:40|934.4|934|934.2|934|934.4|934|934.2|934|1586
1629445010000|2021-08-20 07:36:50|934.4||934.4||934.4||934.4||0
1629445020000|2021-08-20 07:37:00|934.2|933.8|934.2|934|934.2|934|934.2|933.8|1250
1629445040000|2021-08-20 07:37:20|934|933.8|934|933.8|934|933.8|934|933.8|36
1629445050000|2021-08-20 07:37:30|934.2|934|934.2|933.8|934.2|934|934.2|933.8|3408
1629445070000|2021-08-20 07:37:50|934||934.2||934.2||934||0
1629445080000|2021-08-20 07:38:00|934|933.6|933.2|933|934.2|933.6|933.2|933|4579
1629445090000|2021-08-20 07:38:10||932.8||932.8||932.8||932.8|337
1629445110000|2021-08-20 07:38:30|933|932.6|933.2|932.6|933.2|932.8|933|932.6|1873
1629445120000|2021-08-20 07:38:40|933.4|932.8|933.6|933|933.6|933.2|933.4|932.8|3
1629445130000|2021-08-20 07:38:50|933.4||933.6||933.6||933.4||0
1629445140000|2021-08-20 07:39:00|933.4|932.8|933.4|932.8|933.4|932.8|933.2|932.8|843
1629445150000|2021-08-20 07:39:10|933.2|933|933.2|932.6|933.4|933|933|932.6|8575
1629445160000|2021-08-20 07:39:20|933|932.8|933.6|933.2|933.6|933.4|933|932.8|7414
1629445170000|2021-08-20 07:39:30|933.8|933.4|933.8|933.4|933.8|933.6|933.6|933.4|2002
1629445190000|2021-08-20 07:39:50|934|933.6|934.4|934|934.4|934.2|934|933.4|8033
1629445200000|2021-08-20 07:40:00|934.6|934.2|934.2|933.8|934.6|934.2|934|933.8|1346
1629445210000|2021-08-20 07:40:10||934||933.8||934||933.8|640
1629445230000|2021-08-20 07:40:30|||||||||2123
1629445240000|2021-08-20 07:40:40|934.4|934|934.2|933.8|934.6|934.2|934.2|933.8|5124
1629445260000|2021-08-20 07:41:00|934.4|934|934.6|934.2|934.6|934.2|934.4|933.8|5127
1629445270000|2021-08-20 07:41:10|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.2|1015
1629445280000|2021-08-20 07:41:20|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|6579
1629445290000|2021-08-20 07:41:30|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|5557
1629445310000|2021-08-20 07:41:50|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|3
1629445320000|2021-08-20 07:42:00|934.6|934.4|934.4|934|934.6|934.4|934.2|934|6452
1629445330000|2021-08-20 07:42:10|934.6|934.2|934.6|934.4|934.6|934.4|934.6|934|1185
1629445340000|2021-08-20 07:42:20|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|3253
1629445360000|2021-08-20 07:42:40|935|934.8|935.2|934.8|935.2|935|934.8|934.6|5276
1629445370000|2021-08-20 07:42:50|935.4|935|935.6|935.2|935.6|935.4|935.4|935|0
1629445410000|2021-08-20 07:43:30||935.4||935.2||935.4||935.2|2706
1629445440000|2021-08-20 07:44:00|935.4|935|935.4|935|935.6|935|935.2|935|6383
1629445460000|2021-08-20 07:44:20|935.2||935.2||935.2||935.2||0
1629445480000|2021-08-20 07:44:40|||||||||862
1629445490000|2021-08-20 07:44:50|935|934.8|935|934.6|935|934.8|935|934.6|8671
1629445500000|2021-08-20 07:45:00|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|408
1629445520000|2021-08-20 07:45:20|934.4|934|934.6|934.2|934.6|934.2|934.2|934|1086
1629445530000|2021-08-20 07:45:30|934.4||934.4||934.6||934.4||2618
1629445540000|2021-08-20 07:45:40|934.6|934|934.2|933.8|934.6|934|934|933.8|5791
1629445550000|2021-08-20 07:45:50|934|933.6|934|933.6|934.2|933.6|934|933.6|433
1629445560000|2021-08-20 07:46:00|933.8|933.4|933.8|933.4|933.8|933.6|933.6|933.2|4524
1629445570000|2021-08-20 07:46:10|934||934||934||934||0
1629445580000|2021-08-20 07:46:20|933.8||934||934||933.8||0
1629445590000|2021-08-20 07:46:30|934.2|933.6|934|933.6|934.2|933.8|933.8|933.6|3
1629445610000|2021-08-20 07:46:50|933.8||933.8||933.8||933.8||0
1629445620000|2021-08-20 07:47:00|934|933.8|934.4|934|934.4|934|934|933.6|13339
1629445640000|2021-08-20 07:47:20|934.2||934.4||934.4||934.2||0
1629445680000|2021-08-20 07:48:00|934.2||934.2||934.2||934.2||2590
1629445690000|2021-08-20 07:48:10|934.4|934.2|934.4|934|934.4|934.2|934.4|934|4475
1629445700000|2021-08-20 07:48:20|934.2|933.8|934.4|934.2|934.4|934.2|934|933.8|4567
1629445710000|2021-08-20 07:48:30|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|547
1629445720000|2021-08-20 07:48:40|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|1260
1629445730000|2021-08-20 07:48:50|934.4|934|934.2|934|934.6|934|934.2|934|8607
1629445740000|2021-08-20 07:49:00||933.8||933.8||933.8||933.8|0
1629445750000|2021-08-20 07:49:10|934|933.6|933.6|933.4|934.2|933.6|933.6|933.4|5723
1629445780000|2021-08-20 07:49:40|933.8|933.6|934|933.6|934.2|934|933.8|933.6|7293
1629445790000|2021-08-20 07:49:50|934.2|933.8|934.4|934|934.4|934.2|934.2|933.6|3661
1629445800000|2021-08-20 07:50:00|934.6|934.2|934.4|934.2|934.6|934.4|934.4|934.2|392
1629445810000|2021-08-20 07:50:10|934.6||934.6||934.6||934.4||0
1629445840000|2021-08-20 07:50:40|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|2550
1629445850000|2021-08-20 07:50:50|||||||||1337
1629445860000|2021-08-20 07:51:00|935|934.8|935.4|935.2|935.4|935.2|935|934.6|14585
1629445870000|2021-08-20 07:51:10|935.2|935|935.4|935|935.4|935.2|935.2|935|4300
1629445880000|2021-08-20 07:51:20|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|2577
1629445890000|2021-08-20 07:51:30||935.2||935.4||935.4||935.2|0
1629445900000|2021-08-20 07:51:40|935.4|935.2|935.4|935.2|935.6|935.2|935.4|935.2|744
1629445920000|2021-08-20 07:52:00|935.2|935|935.2|934.8|935.2|935|935.2|934.8|3646
1629445930000|2021-08-20 07:52:10|935|934.6|934.8|934.4|935|934.6|934.8|934.4|762
1629445940000|2021-08-20 07:52:20|934.6|934.2|934.4|934|934.6|934.2|934.4|934|203
1629445950000|2021-08-20 07:52:30||933.8||934||934||933.8|0
1629445960000|2021-08-20 07:52:40||933.8||933.8||934||933.8|0
1629445970000|2021-08-20 07:52:50||934||934||934||934|0
1629445980000|2021-08-20 07:53:00|934.2||934.4||934.4||934.2||160
1629445990000|2021-08-20 07:53:10|934.2|934.2|934|933.8|934.2|934.2|934|933.8|3517
1629446010000|2021-08-20 07:53:30|934.2|934|934.2|933.8|934.4|934|934.2|933.8|2039
1629446020000|2021-08-20 07:53:40|934||934.2||934.2||934||0
1629446030000|2021-08-20 07:53:50|934|933.6|933.8|933.4|934|933.6|933.6|933.4|10099
1629446040000|2021-08-20 07:54:00|934|933.6|934|933.6|934|933.8|934|933.4|9943
1629446050000|2021-08-20 07:54:10|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|295
1629446060000|2021-08-20 07:54:20|934|933.6|934|933.6|934|933.6|934|933.6|0
1629446080000|2021-08-20 07:54:40|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1629446100000|2021-08-20 07:55:00||933.6||933.8||933.8||933.6|195
1629446110000|2021-08-20 07:55:10|934.4|934|934.4|934|934.4|934|934.2|933.8|3934
1629446120000|2021-08-20 07:55:20|934.6|934.2|934.6|934.4|934.6|934.4|934.6|934.2|750
1629446140000|2021-08-20 07:55:40|934.8|934.6|934.8|934.6|935|934.6|934.8|934.6|610
1629446150000|2021-08-20 07:55:50|935|934.8|935.2|934.8|935.2|934.8|934.8|934.8|1346
1629446160000|2021-08-20 07:56:00||935||934.8||935||934.8|1050
1629446190000|2021-08-20 07:56:30|935|934.6|934.8|934.4|935.2|934.6|934.6|934.4|12402
1629446200000|2021-08-20 07:56:40|935|934.6|935|934.8|935|934.8|935|934.6|2031
1629446210000|2021-08-20 07:56:50|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|118
1629446220000|2021-08-20 07:57:00|935|934.8|935|934.8|935|934.8|935|934.6|1201
1629446230000|2021-08-20 07:57:10|935.2|935|935.2|934.8|935.4|935|935.2|934.8|1
1629446240000|2021-08-20 07:57:20|935|935|935.2|934.8|935.4|935|935|934.8|47
1629446250000|2021-08-20 07:57:30|935.4||935.2||935.4||935.2||0
1629446260000|2021-08-20 07:57:40|935.4||935.2||935.4||935.2||0
1629446270000|2021-08-20 07:57:50|935.4||935.4||935.4||935.4||0
1629446280000|2021-08-20 07:58:00|935.2|935|935.8|935.4|935.8|935.6|935.2|935|3178
1629446290000|2021-08-20 07:58:10|935.6|935.6|935.8|935.6|935.8|935.6|935.6|935.4|6110
1629446300000|2021-08-20 07:58:20|936|935.8|936.2|935.8|936.2|936|936|935.6|5743
1629446310000|2021-08-20 07:58:30|936.4|936|936.4|936|936.6|936.2|936.2|935.8|2256
1629446340000|2021-08-20 07:59:00|936.2|935.8|936|935.6|936.4|935.8|935.6|935.4|10464
1629446350000|2021-08-20 07:59:10|936.2|935.8|936.4|936|936.4|936|936.2|935.8|4325
1629446360000|2021-08-20 07:59:20||936.2||936||936.2||936|0
1629446370000|2021-08-20 07:59:30||936.2||936||936.2||936|862
1629446380000|2021-08-20 07:59:40|936.2|935.8|936.4|936|936.4|936|936|935.6|2739
1629446400000|2021-08-20 08:00:00|936.6|936.2|937|936.4|937|936.6|936.6|936|5667
1629446410000|2021-08-20 08:00:10|937.2|936.6|937.2|936.8|937.2|937|937|936.6|301
1629446420000|2021-08-20 08:00:20|937|936.6|936.6|936.4|937|936.6|936.6|936.4|3995
1629446430000|2021-08-20 08:00:30|936.8||936.8||936.8||936.8||541
1629446440000|2021-08-20 08:00:40|936.6|936.2|936.2|936|936.8|936.2|936|935.8|17159
1629446450000|2021-08-20 08:00:50|936.4|935.8|936.4|936|936.4|936.2|936.2|935.8|3310
1629446460000|2021-08-20 08:01:00|936.2||936.4||936.4||936.2||0
1629446470000|2021-08-20 08:01:10|936.6||936.6||936.6||936.4||0
1629446480000|2021-08-20 08:01:20|936.4||936.6||936.6||936.4||0
1629446490000|2021-08-20 08:01:30|936.4|936.2|936.8|936.4|936.8|936.4|936.4|936.2|0
1629446500000|2021-08-20 08:01:40|937||937||937||937||566
1629446510000|2021-08-20 08:01:50|936.8|936.6|937|936.6|937|936.8|936.8|936.4|6075
1629446540000|2021-08-20 08:02:20|937.2||937.2||937.2||937.2||0
1629446550000|2021-08-20 08:02:30|937|936.8|937|936.6|937|936.8|936.8|936.6|1121
1629446590000|2021-08-20 08:03:10|936.8|936.4|936.8|936.6|937|936.6|936.6|936.4|5910
1629446600000|2021-08-20 08:03:20|937|936.8|937.2|937|937.2|937|936.8|936.6|921
1629446610000|2021-08-20 08:03:30|937|936.8|937.4|936.8|937.4|937.2|937|936.6|5561
1629446620000|2021-08-20 08:03:40||937||937||937.2||937|110
1629446630000|2021-08-20 08:03:50|937.2|936.8|937.4|936.8|937.4|937|937.2|936.8|0
1629446640000|2021-08-20 08:04:00|937.2|937|937.2|936.8|937.4|937|937|936.8|1492
1629446650000|2021-08-20 08:04:10|937.4|937|937.4|937|937.4|937.2|937.2|936.8|2658
1629446660000|2021-08-20 08:04:20|937.6|937.2|938|937.6|938|937.8|937.6|937|11719
1629446670000|2021-08-20 08:04:30|937.8|937.4|937.6|937.4|938|937.4|937.6|937.4|1394
1629446680000|2021-08-20 08:04:40||937.2||937.4||937.4||937.2|6672
1629446690000|2021-08-20 08:04:50|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|414
1629446700000|2021-08-20 08:05:00|937.8|937.4|938|937.6|938|937.6|937.8|937.4|1317
1629446720000|2021-08-20 08:05:20|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937.2|19
1629446730000|2021-08-20 08:05:30|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|0
1629446770000|2021-08-20 08:06:10|937.4|937|937.2|936.8|937.6|937|937.2|936.8|7853
1629446780000|2021-08-20 08:06:20|937|937|936.8|936.4|937.2|937|936.6|936.4|243
1629446790000|2021-08-20 08:06:30|936.6|936.2|936.4|935.8|936.8|936.2|936.4|935.8|245
1629446800000|2021-08-20 08:06:40|936.6|936|936.4|936|936.6|936|936.4|936|0
1629446810000|2021-08-20 08:06:50|936.2|935.8|936.2|935.8|936.4|936|936|935.6|5693
1629446820000|2021-08-20 08:07:00|936|935.6|936|935.6|936.2|935.8|935.8|935.6|3726
1629446830000|2021-08-20 08:07:10|935.8|935.4|935.6|935.2|935.8|935.4|935.4|935|695
1629446840000|2021-08-20 08:07:20|935.4|935|935.6|935.2|935.6|935.2|935.2|935|4204
1629446850000|2021-08-20 08:07:30|935.4|935|935.8|935.4|935.8|935.6|935.4|935|301
1629446860000|2021-08-20 08:07:40|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935.2|0
1629446870000|2021-08-20 08:07:50|935.6|935.2|935.8|935.4|935.8|935.4|935.2|935|21940
1629446880000|2021-08-20 08:08:00|936|935.6|936|935.4|936|935.8|935.8|935.4|2977
1629446890000|2021-08-20 08:08:10||935.6||935.8||935.8||935.6|1126
1629446900000|2021-08-20 08:08:20|936.2|936|936.2|935.8|936.2|936|936|935.8|2406
1629446910000|2021-08-20 08:08:30|936|935.6|936|935.6|936|935.8|935.8|935.6|1694
1629446940000|2021-08-20 08:09:00|935.8|935.4|935.2|934.8|936|935.4|935|934.6|3447
1629446950000|2021-08-20 08:09:10|935|935|935|934.6|935|935|935|934.6|0
1629446960000|2021-08-20 08:09:20|935.2||935.2||935.2||935.2||0
1629446970000|2021-08-20 08:09:30|935|934.8|935|934.6|935|934.8|935|934.6|0
1629446980000|2021-08-20 08:09:40|934.8|934.8|935.2|934.8|935.2|934.8|934.8|934.6|2120
1629447000000|2021-08-20 08:10:00|935||935.2||935.2||935||425
1629447030000|2021-08-20 08:10:30|935.4|935|935.8|935.4|935.8|935.6|935.4|934.8|13344
1629447040000|2021-08-20 08:10:40|936|935.6|936.2|935.8|936.2|935.8|936|935.6|1725
1629447050000|2021-08-20 08:10:50|936|935.6|935.8|935.6|936|935.6|935.8|935.4|407
1629447070000|2021-08-20 08:11:10|936|935.8|936|935.6|936|935.8|936|935.6|1500
1629447090000|2021-08-20 08:11:30|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.4|3127
1629447100000|2021-08-20 08:11:40|935.8|935.6|936|935.6|936|935.6|935.8|935.6|324
1629447110000|2021-08-20 08:11:50|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|859
1629447120000|2021-08-20 08:12:00|936||936.2||936.2||936||0
1629447130000|2021-08-20 08:12:10|936|935.6|935.6|935.4|936|935.6|935.6|935.4|2605
1629447140000|2021-08-20 08:12:20|935.4|935|935.6|935.2|935.6|935.2|935.4|935|8779
1629447160000|2021-08-20 08:12:40||935.4||935.2||935.4||935.2|0
1629447180000|2021-08-20 08:13:00|935.4|935|935.4|935.2|935.4|935.2|935.2|935|393
1629447190000|2021-08-20 08:13:10|935.2|935|935|934.6|935.2|935|935|934.6|649
1629447200000|2021-08-20 08:13:20|||||||||200
1629447210000|2021-08-20 08:13:30||934.8||934.8||934.8||934.8|0
1629447220000|2021-08-20 08:13:40|935.2|935|935.4|935|935.6|935.2|935.2|935|19
1629447230000|2021-08-20 08:13:50|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|10019
1629447240000|2021-08-20 08:14:00|935|935|935.6|935.2|935.6|935.2|935|934.8|2689
1629447250000|2021-08-20 08:14:10|935.4|935|935.6|935.2|935.6|935.2|935.4|935|0
1629447260000|2021-08-20 08:14:20|935.4|935|935.2|934.8|935.4|935|935|934.8|4273
1629447270000|2021-08-20 08:14:30||935||934.8||935||934.8|0
1629447280000|2021-08-20 08:14:40|935.4|935|935.4|935|935.6|935.2|935.4|935|0
1629447290000|2021-08-20 08:14:50|935.2|934.8|935.2|934.8|935.2|935|935.2|934.8|0
1629447300000|2021-08-20 08:15:00|935.4|935|935.6|935.2|935.6|935.2|935.4|935|642
1629447310000|2021-08-20 08:15:10|935.4|935|935.4|935|935.6|935.2|935.4|935|15
1629447320000|2021-08-20 08:15:20||934.8||934.8||935||934.8|0
1629447330000|2021-08-20 08:15:30||935||934.8||935||934.8|0
1629447340000|2021-08-20 08:15:40|935.2|935|935.2|935|935.2|935|935.2|934.8|537
1629447350000|2021-08-20 08:15:50|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935.2|86
1629447360000|2021-08-20 08:16:00|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.2|5352
1629447370000|2021-08-20 08:16:10|936|935.6|936|935.6|936|935.8|936|935.4|3363
1629447380000|2021-08-20 08:16:20|935.8|935.4|936|935.4|936|935.4|935.8|935.4|114
1629447390000|2021-08-20 08:16:30|935.8||935.8||935.8||935.6||0
1629447420000|2021-08-20 08:17:00||935.6||935.6||935.6||935.6|25
1629447440000|2021-08-20 08:17:20|936|935.4|935.4|935.2|936|935.4|935.4|935.2|3846
1629447450000|2021-08-20 08:17:30|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|1138
1629447460000|2021-08-20 08:17:40|935.4|935|935.2|934.8|935.4|935|935.2|934.8|479
1629447480000|2021-08-20 08:18:00|935||935||935||935||0
1629447490000|2021-08-20 08:18:10|||||||||3121
1629447500000|2021-08-20 08:18:20|934.8|934.6|935|934.6|935|934.6|934.8|934.6|3270
1629447530000|2021-08-20 08:18:50|935.2|934.8|935.4|935|935.4|935|935.2|934.6|4024
1629447540000|2021-08-20 08:19:00|935.2|934.8|935.2|934.6|935.2|934.8|935|934.6|1233
1629447550000|2021-08-20 08:19:10|935|934.4|934.8|934.4|935.2|934.4|934.6|934.2|251
1629447560000|2021-08-20 08:19:20|934.6|934.2|934.4|934.2|934.8|934.2|934.4|934.2|518
1629447580000|2021-08-20 08:19:40||934||934||934||934|265
1629447590000|2021-08-20 08:19:50|934.2||934.2||934.2||934.2||3126
1629447600000|2021-08-20 08:20:00|934|933.8|934|933.8|934|933.8|934|933.8|372
1629447620000|2021-08-20 08:20:20|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|2517
1629447630000|2021-08-20 08:20:30|933.6|933.2|933|932.8|933.6|933.2|933|932.8|6032
1629447640000|2021-08-20 08:20:40|933.2|933|933.2|932.8|933.4|933|933.2|932.8|4413
1629447660000|2021-08-20 08:21:00|933|932.6|933|932.6|933|932.6|932.8|932.6|1712
1629447710000|2021-08-20 08:21:50|933.2|932.8|933.2|932.8|933.4|933|933.2|932.6|6754
1629447720000|2021-08-20 08:22:00||932.6||932.6||932.8||932.6|0
1629447730000|2021-08-20 08:22:10|933|932.4|933|932.6|933|932.6|932.6|932.4|4525
1629447740000|2021-08-20 08:22:20|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.4|0
1629447750000|2021-08-20 08:22:30|933|932.6|933.2|932.8|933.2|932.8|933|932.6|4379
1629447780000|2021-08-20 08:23:00|933|932.6|933|932.6|933|932.6|933|932.6|379
1629447790000|2021-08-20 08:23:10|932.8|932.4|932.6|932.2|932.8|932.6|932.4|932.2|7127
1629447800000|2021-08-20 08:23:20|||||||||2773
1629447810000|2021-08-20 08:23:30|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.4|4555
1629447820000|2021-08-20 08:23:40|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932.2|2082
1629447830000|2021-08-20 08:23:50|932.4|932|932.4|932|932.4|932|932.2|932|27
1629447840000|2021-08-20 08:24:00|932.2|931.8|932.2|931.8|932.4|931.8|932|931.8|8086
1629447850000|2021-08-20 08:24:10|932.4||932.2||932.4||932.2||0
1629447860000|2021-08-20 08:24:20|932.4|932|932.4|932.2|932.4|932.2|932.4|931.8|1357
1629447870000|2021-08-20 08:24:30|932.2|932|932.2|931.8|932.4|932|932.2|931.8|1161
1629447880000|2021-08-20 08:24:40|932.4|932|932.2|931.8|932.4|932|932.2|931.8|1220
1629447890000|2021-08-20 08:24:50|932.4||932.2||932.4||932.2||0
1629447900000|2021-08-20 08:25:00|932.4|932|932.4|932|932.4|932|932.4|932|1200
1629447910000|2021-08-20 08:25:10|932.2||932.4||932.4||932.2||6065
1629447920000|2021-08-20 08:25:20|932.6|932.2|932.6|932.2|932.8|932.4|932.6|932.2|6878
1629447970000|2021-08-20 08:26:10|932.4|932.4|932.8|932.4|932.8|932.4|932.4|932.2|33430
1629448020000|2021-08-20 08:27:00|932.6|932.2|932.6|932.2|932.8|932.2|932.4|932.2|2324
1629448040000|2021-08-20 08:27:20|932.8|932.4|933|932.6|933|932.6|932.6|932.4|3042
1629448050000|2021-08-20 08:27:30|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|1121
1629448060000|2021-08-20 08:27:40|933.2|932.6|933.4|933|933.4|933|933.2|932.4|24463
1629448070000|2021-08-20 08:27:50|933.6|933.2|933.6|933.2|933.6|933.4|933.4|933|5099
1629448080000|2021-08-20 08:28:00|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|2889
1629448090000|2021-08-20 08:28:10|934|933.8|934.2|933.8|934.2|933.8|933.8|933.6|2261
1629448100000|2021-08-20 08:28:20|934|933.6|934|933.6|934.2|933.6|933.8|933.6|2719
1629448120000|2021-08-20 08:28:40|934.2|933.8|934|933.6|934.2|934|933.8|933.6|3286
1629448140000|2021-08-20 08:29:00|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|2325
1629448150000|2021-08-20 08:29:10|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|635
1629448160000|2021-08-20 08:29:20|934|933.6|934.2|933.8|934.2|933.8|934|933.6|1949
1629448210000|2021-08-20 08:30:10|934|933.6|934|933.6|934|933.6|933.8|933.6|2636
1629448220000|2021-08-20 08:30:20|933.8|933.4|933.4|933|934|933.4|933.4|933|3701
1629448230000|2021-08-20 08:30:30|||||||||926
1629448240000|2021-08-20 08:30:40|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|0
1629448250000|2021-08-20 08:30:50||933||933||933||933|0
1629448270000|2021-08-20 08:31:10|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933|1281
1629448290000|2021-08-20 08:31:30|933.4|933|933.4|933|933.4|933|933.2|933|1994
1629448300000|2021-08-20 08:31:40|933.6|933.2|933.6|933|933.6|933.2|933.4|933|0
1629448310000|2021-08-20 08:31:50|933.4|933.2|933.4|933|933.6|933.2|933.4|933|0
1629448320000|2021-08-20 08:32:00|933.6|933.2|933.4|933|933.6|933.2|933.4|933|0
1629448330000|2021-08-20 08:32:10|933.2|932.8|933|932.6|933.2|932.8|933|932.4|4587
1629448340000|2021-08-20 08:32:20|933.2|932.8|933|932.6|933.2|932.8|933|932.6|500
1629448350000|2021-08-20 08:32:30|932.8|932.8|933|932.6|933|932.8|932.8|932.6|0
1629448360000|2021-08-20 08:32:40|932.8||932.8||932.8||932.8||216
1629448370000|2021-08-20 08:32:50|933|932.8|933|932.6|933|932.8|933|932.6|1927
1629448390000|2021-08-20 08:33:10|933.2|932.8|933.2|932.8|933.2|933|933.2|932.8|0
1629448400000|2021-08-20 08:33:20|933.4|933|933.4|933|933.4|933.2|933.4|933|1224
1629448410000|2021-08-20 08:33:30|933.6||933.6||933.6||933.4||0
1629448420000|2021-08-20 08:33:40|933.4||933.4||933.4||933.2||0
1629448450000|2021-08-20 08:34:10|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|378
1629448480000|2021-08-20 08:34:40|933.2|933|933.2|933|933.2|933|933.2|933|3521
1629448490000|2021-08-20 08:34:50|933|932.8|933|932.6|933.2|932.8|933|932.6|109
1629448510000|2021-08-20 08:35:10|933.2|932.8|933.6|933.2|933.6|933.2|933.2|932.6|1230
1629448520000|2021-08-20 08:35:20|933.4|933|933.4|933|933.6|933.2|933.2|933|5417
1629448530000|2021-08-20 08:35:30|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933|0
1629448540000|2021-08-20 08:35:40|933.4|933|933.6|933|933.6|933.2|933.4|933|0
1629448550000|2021-08-20 08:35:50|933.4|933.2|933.4|933|933.6|933.2|933.4|933|0
1629448560000|2021-08-20 08:36:00|933.2||933.2||933.2||933.2||0
1629448580000|2021-08-20 08:36:20|||||||||2018
1629448600000|2021-08-20 08:36:40|933|932.8|933|932.8|933|932.8|933|932.8|19405
1629448630000|2021-08-20 08:37:10|932.8|932.6|932.8|932.4|933|932.6|932.8|932.4|1794
1629448640000|2021-08-20 08:37:20|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932.2|2669
1629448650000|2021-08-20 08:37:30|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|0
1629448670000|2021-08-20 08:37:50|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.2|11
1629448690000|2021-08-20 08:38:10|932.6|932.6|932.8|932.6|932.8|932.6|932.6|932.6|1247
1629448700000|2021-08-20 08:38:20|933|932.8|933|932.6|933|932.8|933|932.6|961
1629448720000|2021-08-20 08:38:40|933.2|932.8|933.4|933|933.4|933|933.2|932.8|838
1629448730000|2021-08-20 08:38:50|933.2||933.4||933.4||933.2||0
1629448740000|2021-08-20 08:39:00|933.2|932.8|933.2|932.8|933.4|932.8|933|932.6|3625
1629448750000|2021-08-20 08:39:10|933|932.6|933|932.6|933|932.6|933|932.6|0
1629448760000|2021-08-20 08:39:20|933.2|932.8|933|932.6|933.2|932.8|933|932.6|0
1629448790000|2021-08-20 08:39:50|932.8|932.4|932.6|932.2|933|932.4|932.6|932.2|56
1629448820000|2021-08-20 08:40:20|932.8|932.4|932.8|932.6|933|932.6|932.8|932.4|2498
1629448830000|2021-08-20 08:40:30|933||932.8||933||932.8||0
1629448860000|2021-08-20 08:41:00|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|2132
1629448900000|2021-08-20 08:41:40|932.4|932.4|932.8|932.4|932.8|932.4|932.4|932.4|0
1629448930000|2021-08-20 08:42:10|932.6|932.2|932.8|932.4|932.8|932.4|932.4|932.2|8794
1629448960000|2021-08-20 08:42:40|932.6|932.2|932.6|932.2|932.8|932.2|932.6|932.2|4023
1629448970000|2021-08-20 08:42:50|932.8|932.4|933.2|932.8|933.2|932.8|932.8|932.4|2329
1629448980000|2021-08-20 08:43:00||933||933||933||933|0
1629448990000|2021-08-20 08:43:10|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933|1740
1629449000000|2021-08-20 08:43:20|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.2|3195
1629449010000|2021-08-20 08:43:30|934|933.8|934.2|933.8|934.2|933.8|934|933.8|509
1629449020000|2021-08-20 08:43:40|934|934|934.2|933.8|934.2|934|934|933.8|0
1629449040000|2021-08-20 08:44:00||934||934||934||934|1088
1629449050000|2021-08-20 08:44:10|934.4|934.2|934.4|934|934.4|934.2|934.4|934|5
1629449070000|2021-08-20 08:44:30|934.2|933.8|934.2|933.8|934.4|933.8|934|933.6|7427
1629449090000|2021-08-20 08:44:50|934|933.6|934|933.6|934.2|933.6|933.8|933.6|1198
1629449100000|2021-08-20 08:45:00|933.8|933.4|934|933.6|934|933.8|933.6|933.4|7463
1629449110000|2021-08-20 08:45:10||933.8||933.6||933.8||933.6|673
1629449120000|2021-08-20 08:45:20|934.2|933.8|934.4|934|934.4|934|934.2|933.8|271
1629449130000|2021-08-20 08:45:30|934.2|934.2|934.4|934|934.4|934.2|934.2|933.8|2252
1629449140000|2021-08-20 08:45:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|4363
1629449160000|2021-08-20 08:46:00|934.4|934|934.4|934|934.4|934|934.2|934|609
1629449180000|2021-08-20 08:46:20||934.2||934||934.2||934|0
1629449210000|2021-08-20 08:46:50|934.6|934.2|934.8|934.6|935|934.6|934.6|934|18
1629449220000|2021-08-20 08:47:00|||||||||650
1629449230000|2021-08-20 08:47:10|||||||||2478
1629449250000|2021-08-20 08:47:30|||||||||3
1629449260000|2021-08-20 08:47:40|935|934.8|935|934.6|935|934.8|935|934.6|5
1629449270000|2021-08-20 08:47:50|934.8||934.8||934.8||934.8||0
1629449280000|2021-08-20 08:48:00|935||935||935||934.8||0
1629449290000|2021-08-20 08:48:10|||||||||14
1629449320000|2021-08-20 08:48:40||934.8||934.6||934.8||934.6|0
1629449340000|2021-08-20 08:49:00|||||||||500
1629449350000|2021-08-20 08:49:10|934.8|934.4|935|934.6|935|934.6|934.6|934.4|5660
1629449360000|2021-08-20 08:49:20|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|0
1629449370000|2021-08-20 08:49:30|||||||||628
1629449380000|2021-08-20 08:49:40|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|26
1629449390000|2021-08-20 08:49:50|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|480
1629449400000|2021-08-20 08:50:00|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|1196
1629449420000|2021-08-20 08:50:20|935|934.8|935|934.6|935|934.8|935|934.6|347
1629449430000|2021-08-20 08:50:30|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|2420
1629449450000|2021-08-20 08:50:50|934.8|934.4|934.2|934|934.8|934.4|934.2|934|3069
1629449460000|2021-08-20 08:51:00|934.4|934.2|934.6|934.2|934.6|934.4|934.4|934.2|778
1629449490000|2021-08-20 08:51:30|934.8|934.4|935|934.6|935|934.6|934.8|934.4|0
1629449500000|2021-08-20 08:51:40|934.8||934.8||934.8||934.8||0
1629449510000|2021-08-20 08:51:50|||||||||26
1629449520000|2021-08-20 08:52:00|935|934.8|935|934.6|935|934.8|935|934.6|1235
1629449530000|2021-08-20 08:52:10|934.8||934.8||934.8||934.8||0
1629449540000|2021-08-20 08:52:20|935||934.8||935||934.8||0
1629449570000|2021-08-20 08:52:50|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934.2|7695
1629449580000|2021-08-20 08:53:00|||||||||1148
1629449590000|2021-08-20 08:53:10|934.8|934.4|934.8|934.4|934.8|934.6|934.6|934.4|4456
1629449600000|2021-08-20 08:53:20||934.6||934.6||934.6||934.6|0
1629449610000|2021-08-20 08:53:30|935|934.8|935.2|934.8|935.4|935|935|934.6|2351
1629449620000|2021-08-20 08:53:40||935||934.8||935||934.8|0
1629449630000|2021-08-20 08:53:50|935||935.2||935.2||935||0
1629449670000|2021-08-20 08:54:30|935|934.6|934.8|934.6|935.2|934.6|934.8|934.6|3462
1629449680000|2021-08-20 08:54:40|935|934.8|935|934.6|935|934.8|935|934.6|2276
1629449690000|2021-08-20 08:54:50|934.8||935||935||934.8||0
1629449730000|2021-08-20 08:55:30|935.2|934.8|935.4|935|935.4|935.2|935|934.8|3110
1629449740000|2021-08-20 08:55:40|935.2||935.4||935.4||935.2||0
1629449760000|2021-08-20 08:56:00|935.6|935.2|935.6|935.4|935.8|935.4|935.6|935.2|1443
1629449780000|2021-08-20 08:56:20|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935.2|3310
1629449810000|2021-08-20 08:56:50|935.4|935.2|935.2|935|935.4|935.2|935.2|935|1425
1629449820000|2021-08-20 08:57:00|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|840
1629449830000|2021-08-20 08:57:10|935.2|935|935.4|935.2|935.4|935.2|935.2|935|40
1629449840000|2021-08-20 08:57:20|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.2|6528
1629449850000|2021-08-20 08:57:30||935.6||935.6||935.6||935.6|0
1629449880000|2021-08-20 08:58:00|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|37
1629449890000|2021-08-20 08:58:10|935.4|935.2|935.4|935|935.4|935.2|935.4|935|1605
1629449900000|2021-08-20 08:58:20|935.2||935.4||935.4||935.2||1891
1629449910000|2021-08-20 08:58:30|935.2|934.8|935|934.6|935.2|934.8|935|934.6|2993
1629449920000|2021-08-20 08:58:40|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|651
1629449940000|2021-08-20 08:59:00|934.6|934.4|934.4|934|934.6|934.4|934.4|934|926
1629449950000|2021-08-20 08:59:10|934.2|933.8|934|933.6|934.2|933.8|934|933.6|1562
1629449960000|2021-08-20 08:59:20|933.8|933.4|933.8|933.6|933.8|933.6|933.6|933.4|1500
1629449970000|2021-08-20 08:59:30||933.4||933.4||933.4||933.4|0
1629449980000|2021-08-20 08:59:40|934|933.6|934|933.8|934|933.8|934|933.6|10989
1629449990000|2021-08-20 08:59:50|||||||||5213
1629450000000|2021-08-20 09:00:00|934.2|934|934.2|933.8|934.2|934|934|933.8|2065
1629450010000|2021-08-20 09:00:10|934.4|934|934.4|934|934.4|934|934.2|933.8|390
1629450030000|2021-08-20 09:00:30|934.2||934.4||934.4||934.2||0
1629450050000|2021-08-20 09:00:50|934.6|934.2|934.6|934.2|934.6|934.4|934.6|934.2|0
1629450080000|2021-08-20 09:01:20|934.8|934.4|935|934.6|935|934.6|934.8|934.4|2288
1629450090000|2021-08-20 09:01:30|934.8|934.4|934.8|934.4|934.8|934.4|934.6|934.4|62
1629450100000|2021-08-20 09:01:40|934.6||934.8||934.8||934.6||0
1629450110000|2021-08-20 09:01:50|934.6||934.6||934.6||934.6||0
1629450120000|2021-08-20 09:02:00|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|2527
1629450130000|2021-08-20 09:02:10|934.2|934|934.4|934|934.4|934|934.2|934|2613
1629450140000|2021-08-20 09:02:20|934.6|934.2|934.4|934|934.6|934.2|934.2|934|132
1629450150000|2021-08-20 09:02:30|934.6|934.2|934.4|934|934.6|934.2|934.4|934|0
1629450160000|2021-08-20 09:02:40|934.2||934.4||934.4||934.2||306
1629450200000|2021-08-20 09:03:20||934.2||934.2||934.2||934.2|0
1629450210000|2021-08-20 09:03:30|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|15
1629450220000|2021-08-20 09:03:40||934.4||934.4||934.4||934.2|0
1629450240000|2021-08-20 09:04:00|934.8|934.6|935|934.6|935|934.6|934.8|934.6|1932
1629450250000|2021-08-20 09:04:10||934.8||934.6||934.8||934.6|0
1629450290000|2021-08-20 09:04:50|934.8||934.8||935||934.8||0
1629450300000|2021-08-20 09:05:00|934.6|934.4|934.4|934.2|934.8|934.4|934.4|934.2|4873
1629450310000|2021-08-20 09:05:10|||||||||4704
1629450320000|2021-08-20 09:05:20|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|1560
1629450330000|2021-08-20 09:05:30|||||||||2000
1629450340000|2021-08-20 09:05:40|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|474
1629450350000|2021-08-20 09:05:50|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|3087
1629450360000|2021-08-20 09:06:00|934.8|934.4|935|934.6|935|934.6|934.8|934.4|1642
1629450370000|2021-08-20 09:06:10|934.8||934.8||935||934.8||0
1629450380000|2021-08-20 09:06:20|935|934.4|935|934.6|935|934.6|934.6|934.4|3738
1629450390000|2021-08-20 09:06:30|934.8||934.8||934.8||934.8||335
1629450400000|2021-08-20 09:06:40|935||935||935||935||0
1629450420000|2021-08-20 09:07:00|934.8||935||935||934.8||0
1629450440000|2021-08-20 09:07:20|934.8|934.4|934.8|934.4|934.8|934.4|934.6|934.4|1102
1629450450000|2021-08-20 09:07:30|934.6|934.2|934.4|934.2|934.6|934.2|934.4|934.2|428
1629450460000|2021-08-20 09:07:40|||||||||1800
1629450470000|2021-08-20 09:07:50|934.2|934|934.2|934|934.2|934|934.2|934|3871
1629450480000|2021-08-20 09:08:00|934.4||934.4||934.4||934.4||0
1629450500000|2021-08-20 09:08:20|934.2|933.4|933|932.8|934.4|933.6|933|932.6|122959
1629450510000|2021-08-20 09:08:30|933.2|933|933.2|932.8|933.2|933|933.2|932.8|2918
1629450520000|2021-08-20 09:08:40|933|933|933.2|932.8|933.2|933|933|932.8|3300
1629450540000|2021-08-20 09:09:00||933||932.8||933||932.8|0
1629450550000|2021-08-20 09:09:10|||||||||268
1629450560000|2021-08-20 09:09:20||933||933||933||933|2213
1629450570000|2021-08-20 09:09:30||932.8||932.8||932.8||932.8|0
1629450590000|2021-08-20 09:09:50|933||933||933||933||252
1629450620000|2021-08-20 09:10:20|933.2|933|933.2|933|933.2|933|933.2|933|908
1629450630000|2021-08-20 09:10:30|933.4|933.2|933.2|932.8|933.4|933.2|933.2|932.8|3397
1629450650000|2021-08-20 09:10:50|933|932.6|932.8|932.6|933.2|932.6|932.8|932.6|8671
1629450660000|2021-08-20 09:11:00|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|6623
1629450670000|2021-08-20 09:11:10|933|932.6|932.8|932.4|933|932.8|932.8|932.4|6823
1629450680000|2021-08-20 09:11:20|932.6||932.6||932.6||932.6||2547
1629450690000|2021-08-20 09:11:30|932.4|932.2|932.4|932.2|932.6|932.2|932.4|932.2|1262
1629450700000|2021-08-20 09:11:40|932.2|932|932.2|932|932.4|932|932.2|932|2085
1629450710000|2021-08-20 09:11:50|932|931.8|932|931.6|932|931.8|932|931.6|9913
1629450740000|2021-08-20 09:12:20|932.2|931.8|932|931.6|932.4|932|932|931.6|10297
1629450750000|2021-08-20 09:12:30|931.8||931.8||931.8||931.8||3716
1629450760000|2021-08-20 09:12:40|931.6|931.4|931.4|931|931.8|931.4|931.2|931|9343
1629450770000|2021-08-20 09:12:50||931.2||931||931.2||931|0
1629450800000|2021-08-20 09:13:20|931.2|930.8|930.8|930.6|931.2|930.8|930.8|930.6|2393
1629450810000|2021-08-20 09:13:30|930.6|930.4|930.8|930.4|930.8|930.6|930.6|930.4|4202
1629450820000|2021-08-20 09:13:40|931|930.6|931|930.8|931|930.8|931|930.6|4772
1629450830000|2021-08-20 09:13:50|931.2|931|931.2|930.8|931.4|931|931.2|930.8|5156
1629450840000|2021-08-20 09:14:00|931.4||931.2||931.4||931.2||0
1629450860000|2021-08-20 09:14:20|||||||||540
1629450870000|2021-08-20 09:14:30|931|931|931.4|931.2|931.4|931.2|931|931|3325
1629450880000|2021-08-20 09:14:40|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|3419
1629450890000|2021-08-20 09:14:50|931.6|931.2|931.6|931.2|931.8|931.4|931.6|931.2|0
1629450900000|2021-08-20 09:15:00|931.4||931.4||931.4||931.4||0
1629450910000|2021-08-20 09:15:10|931.2|931|931.2|930.8|931.2|931|931|930.8|2396
1629450920000|2021-08-20 09:15:20|931|930.6|930.8|930.6|931|930.6|930.8|930.6|43
1629450930000|2021-08-20 09:15:30|930.6|930.4|930.6|930.4|930.8|930.4|930.6|930.4|2078
1629450940000|2021-08-20 09:15:40|||||||||541
1629450950000|2021-08-20 09:15:50|930.4|930.2|930.4|930.2|930.6|930.2|930.4|930.2|8357
1629450960000|2021-08-20 09:16:00|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|127
1629450970000|2021-08-20 09:16:10|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|147
1629450980000|2021-08-20 09:16:20|931|930.8|931.2|931|931.4|931|931|930.8|8950
1629450990000|2021-08-20 09:16:30|931|930.8|931|930.8|931|930.8|931|930.8|2160
1629451010000|2021-08-20 09:16:50|931.2|931|931.2|931|931.4|931|931.2|931|24
1629451020000|2021-08-20 09:17:00|931|930.8|931|930.8|931|930.8|931|930.8|8228
1629451030000|2021-08-20 09:17:10|||||||||4951
1629451040000|2021-08-20 09:17:20|||||||||5700
1629451050000|2021-08-20 09:17:30|||||||||1772
1629451060000|2021-08-20 09:17:40|930.8|930.6|931|930.8|931|930.8|930.8|930.6|1259
1629451090000|2021-08-20 09:18:10|931.2|931|931.4|931|931.4|931|931.2|931|1673
1629451180000|2021-08-20 09:19:40|931.2|930.8|931|930.8|931.4|930.8|931|930.8|4666
1629451190000|2021-08-20 09:19:50|931.2||931.2||931.2||931.2||5876
1629451200000|2021-08-20 09:20:00|931.4|931|931|930.6|931.4|931|930.8|930.6|6907
1629451220000|2021-08-20 09:20:20|930.8|930.4|930.8|930.4|931|930.6|930.6|930.4|4551
1629451230000|2021-08-20 09:20:30||930.6||930.6||930.6||930.4|0
1629451250000|2021-08-20 09:20:50|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|76
1629451260000|2021-08-20 09:21:00|||||||||2
1629451270000|2021-08-20 09:21:10|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|16
1629451280000|2021-08-20 09:21:20|931|930.8|931|930.8|931.2|930.8|930.8|930.6|1483
1629451300000|2021-08-20 09:21:40|930.8|930.6|931|930.6|931|930.6|930.8|930.6|2133
1629451320000|2021-08-20 09:22:00||930.8||930.8||930.8||930.8|0
1629451330000|2021-08-20 09:22:10||930.6||930.6||930.6||930.6|0
1629451340000|2021-08-20 09:22:20|931.2|930.8|931.2|930.8|931.4|931|931.2|930.6|5962
1629451370000|2021-08-20 09:22:50|931|930.6|930.8|930.6|931|930.6|930.8|930.6|2130
1629451390000|2021-08-20 09:23:10|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|100
1629451400000|2021-08-20 09:23:20|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|2231
1629451420000|2021-08-20 09:23:40|930.2|930|930.2|930|930.2|930|930.2|930|6778
1629451450000|2021-08-20 09:24:10|929.8|929.2|929.8|929.2|930|929.4|929.8|929.2|181
1629451470000|2021-08-20 09:24:30|930|929.4|930|929.4|930|929.4|929.8|929.2|0
1629451480000|2021-08-20 09:24:40|929.8|929.2|929.8|929.2|930|929.4|929.8|929.2|116
1629451500000|2021-08-20 09:25:00|930|929.4|929.8|929.2|930|929.4|929.6|929.2|0
1629451510000|2021-08-20 09:25:10|929.6|929|929.8|929.2|929.8|929.2|929.6|929|1186
1629451530000|2021-08-20 09:25:30|929.6|929|930|929.4|930|929.4|929.6|929|816
1629451550000|2021-08-20 09:25:50||929.6||929.6||929.6||929.6|0
1629451560000|2021-08-20 09:26:00|930.6|930|930.4|930|930.6|930.2|930.4|929.8|2648
1629451570000|2021-08-20 09:26:10|930|929.4|930|929.6|930.2|929.6|930|929.4|202
1629451580000|2021-08-20 09:26:20|929.8|929.4|930.4|929.8|930.4|929.8|929.8|929.4|474
1629451630000|2021-08-20 09:27:10|930.2|929.6|930.4|929.8|930.4|929.8|930|929.6|1300
1629451650000|2021-08-20 09:27:30|930.2|929.6|930.6|930|930.6|930|930.2|929.6|284
1629451660000|2021-08-20 09:27:40|930.8|930.2|930.6|930.2|930.8|930.4|930.6|930.2|404
1629451670000|2021-08-20 09:27:50|930.8|930|930.6|930|930.8|930|930.6|930|716
1629451680000|2021-08-20 09:28:00|931|930.4|930.8|930.2|931|930.4|930.8|930.2|0
1629451690000|2021-08-20 09:28:10|930.6|930|930.6|930|930.6|930.2|930.4|929.8|44
1629451700000|2021-08-20 09:28:20|930.4|929.8|930.2|929.8|930.4|930|930.2|929.8|765
1629451710000|2021-08-20 09:28:30|930|929.6|930.2|929.8|930.2|929.8|930|929.6|342
1629451720000|2021-08-20 09:28:40|930.4|929.6|930.2|929.6|930.4|929.6|930.2|929.6|47
1629451750000|2021-08-20 09:29:10|930.4|930|930.2|929.8|930.4|930|930.2|929.8|0
1629451760000|2021-08-20 09:29:20|930.6|930|930.6|930|930.8|930.2|930.6|930|517
1629451790000|2021-08-20 09:29:50|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|0
1629451800000|2021-08-20 09:30:00|931.2|930.8|931|930.4|931.4|930.8|931|930.4|1454
1629451810000|2021-08-20 09:30:10|930.8|930.2|930.4|930|931|930.4|930.4|930|1836
1629451820000|2021-08-20 09:30:20|930.8|930.2|930.6|930|930.8|930.2|930.6|930|0
1629451830000|2021-08-20 09:30:30|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|0
1629451860000|2021-08-20 09:31:00|930.6|930|930.4|930|930.6|930|930.4|930|51
1629451870000|2021-08-20 09:31:10|930.6|930.2|930|929.4|930.6|930.2|930|929.4|1749
1629451880000|2021-08-20 09:31:20|930.2|929.6|930.2|929.6|930.2|929.6|930.2|929.6|0
1629451890000|2021-08-20 09:31:30|930|929.4|930|929.4|930|929.4|930|929.4|181
1629451900000|2021-08-20 09:31:40|930.2|929.6|929.8|929.2|930.2|929.6|929.8|929.2|13
1629451910000|2021-08-20 09:31:50|929.6|929.4|930|929.6|930|929.6|929.6|929.4|0
1629451920000|2021-08-20 09:32:00|929.8|929.4|929.8|929.4|930|929.6|929.8|929.4|879
1629451930000|2021-08-20 09:32:10|930|929.6|929.8|929.4|930|929.6|929.8|929.4|18
1629451940000|2021-08-20 09:32:20|930|929.6|930.4|929.8|930.4|929.8|930|929.6|1075
1629451950000|2021-08-20 09:32:30|930.6|930|930.6|930|930.6|930|930.6|930|597
1629451960000|2021-08-20 09:32:40|930|929.6|930.8|930.2|930.8|930.2|930|929.6|1434
1629451970000|2021-08-20 09:32:50|930.6|930|930.8|930.4|930.8|930.4|930.6|930|2
1629451980000|2021-08-20 09:33:00|931|930.6|930.8|930.2|931|930.6|930.6|930|2102
1629451990000|2021-08-20 09:33:10|930.6|930|930.6|930|930.8|930.4|930.4|930|0
1629452000000|2021-08-20 09:33:20|930.8|930.2|930.8|930.4|930.8|930.4|930.6|930.2|231
1629452010000|2021-08-20 09:33:30|931.2|930.2|931.4|930.8|931.4|930.8|931.2|930.2|3255
1629452020000|2021-08-20 09:33:40|931.6|931|931.8|931.2|931.8|931.4|931.4|930.8|2341
1629452030000|2021-08-20 09:33:50|931.6|931|931.8|931.2|931.8|931.2|931.6|931|237
1629452040000|2021-08-20 09:34:00|931.6|931.4|931.8|931.2|932|931.4|931.6|931|8490
1629452050000|2021-08-20 09:34:10|932|931.4|932|931.6|932|931.6|931.8|931.2|0
1629452060000|2021-08-20 09:34:20|931.8|931.4|932.4|931.8|932.4|931.8|931.8|931.2|1099
1629452070000|2021-08-20 09:34:30|932.2|931.6|932.2|931.6|932.2|931.8|932|931.6|229
1629452080000|2021-08-20 09:34:40|932|932|932.6|932.2|932.8|932.2|932|932|3
1629452090000|2021-08-20 09:34:50|932.4|932|932.8|932.2|932.8|932.2|932.4|932|942
1629452100000|2021-08-20 09:35:00|932.6|932|933|932.6|933.2|932.6|932.6|932|230
1629452110000|2021-08-20 09:35:10|932.8|932.2|932.6|932|933|932.4|932.6|932|244
1629452120000|2021-08-20 09:35:20|932.8|932.2|933|932.4|933|932.4|932.8|932.2|0
1629452130000|2021-08-20 09:35:30|932.8|932.2|933|932.2|933|932.2|932.6|932|0
1629452140000|2021-08-20 09:35:40|932.8|932|933.4|932.6|933.4|932.6|932.8|932|2052
1629452150000|2021-08-20 09:35:50|933.2|932.8|933.4|933|933.4|933|933.2|932.8|0
1629452160000|2021-08-20 09:36:00|933.6|933.2|933.6|933|933.6|933.2|933.4|932.8|3520
1629452170000|2021-08-20 09:36:10||933.2||933.2||933.2||933.2|0
1629452190000|2021-08-20 09:36:30|933.4|933|933.4|933|933.4|933|933.2|932.8|762
1629452200000|2021-08-20 09:36:40|933.2|932.8|933.8|933.2|933.8|933.2|933.2|932.8|10
1629452210000|2021-08-20 09:36:50|934|933.4|933.8|933.2|934|933.4|933.8|933.2|1184
1629452220000|2021-08-20 09:37:00|934|933.4|933.8|933.2|934|933.4|933.8|933.2|0
1629452230000|2021-08-20 09:37:10|934|933.4|933.8|933.4|934|933.4|933.6|933.2|405
1629452240000|2021-08-20 09:37:20|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|0
1629452250000|2021-08-20 09:37:30|933.8|933.4|934.2|933.6|934.2|933.6|933.6|933.2|439
1629452260000|2021-08-20 09:37:40|934.4|933.8|934.2|933.6|934.4|934|934|933.6|461
1629452270000|2021-08-20 09:37:50|934.4|933.8|934|933.4|934.4|933.8|934|933.4|1000
1629452280000|2021-08-20 09:38:00|934.2|933.6|934|933.4|934.2|933.6|934|933.4|44
1629452290000|2021-08-20 09:38:10|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|0
1629452330000|2021-08-20 09:38:50|934|933.8|934.6|934|934.6|934|934|933.6|1257
1629452340000|2021-08-20 09:39:00|934.4|933.8|934.4|933.8|934.4|933.8|934.2|933.6|561
1629452350000|2021-08-20 09:39:10|934|933.4|934|933.4|934.2|933.6|934|933.4|13
1629452360000|2021-08-20 09:39:20|934.2|933.6|934.4|933.8|934.4|933.8|934.2|933.6|9
1629452370000|2021-08-20 09:39:30|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|0
1629452380000|2021-08-20 09:39:40|934.4|933.8|934.4|933.8|934.6|934.2|934.4|933.8|1014
1629452390000|2021-08-20 09:39:50|934.6|934|934.4|934|934.6|934.2|934.4|933.8|0
1629452400000|2021-08-20 09:40:00|934.6|934.2|934.6|934.2|934.8|934.4|934.6|934.2|786
1629452410000|2021-08-20 09:40:10|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|242
1629452430000|2021-08-20 09:40:30|934.8|934.4|934.8|934.2|934.8|934.4|934.8|934.2|216
1629452440000|2021-08-20 09:40:40|935|934.4|935|934.6|935.2|934.6|934.8|934.2|35
1629452450000|2021-08-20 09:40:50|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|289
1629452460000|2021-08-20 09:41:00|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|1200
1629452480000|2021-08-20 09:41:20|934.8|934.4|934.2|933.8|934.8|934.4|934.2|933.8|280
1629452490000|2021-08-20 09:41:30|934.4|934|934.2|933.8|934.4|934|934.2|933.8|0
1629452500000|2021-08-20 09:41:40|934.6|934|934.6|934.2|934.6|934.2|934.4|933.8|0
1629452510000|2021-08-20 09:41:50|934.4|934|935|934.4|935|934.4|934.4|934|674
1629452520000|2021-08-20 09:42:00|934.8|934|934.8|934.2|934.8|934.2|934.6|934|30
1629452530000|2021-08-20 09:42:10|934.6|934|934.6|934|934.6|934|934.6|934|2396
1629452560000|2021-08-20 09:42:40|934.8|934.2|934.6|934|934.8|934.2|934.6|934|179
1629452570000|2021-08-20 09:42:50|934.4|934.2|934.4|933.8|934.4|934.2|934.2|933.6|305
1629452580000|2021-08-20 09:43:00|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|21
1629452590000|2021-08-20 09:43:10|934.4|933.8|934.2|933.6|934.4|933.8|934.2|933.6|0
1629452600000|2021-08-20 09:43:20|934.4|933.8|934.4|933.8|934.4|933.8|934.2|933.6|548
1629452610000|2021-08-20 09:43:30|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|0
1629452620000|2021-08-20 09:43:40|934.4|933.8|934.2|933.6|934.4|933.8|934.2|933.6|161
1629452630000|2021-08-20 09:43:50|934.4|933.8|934.2|933.8|934.4|934|934.2|933.8|668
1629452640000|2021-08-20 09:44:00|934.4|934|934.2|933.6|934.4|934|934.2|933.6|14
1629452660000|2021-08-20 09:44:20|934.4|933.8|934.8|934.2|934.8|934.2|934.4|933.8|1740
1629452670000|2021-08-20 09:44:30|934.6|934|934.6|934.2|934.6|934.2|934.6|934|161
1629452680000|2021-08-20 09:44:40|934.8|934.6|935|934.4|935|934.6|934.8|934.2|535
1629452690000|2021-08-20 09:44:50|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|0
1629452710000|2021-08-20 09:45:10|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|1319
1629452720000|2021-08-20 09:45:20|935.2|934.6|935.2|934.6|935.2|934.6|935|934.4|3
1629452730000|2021-08-20 09:45:30|935|934.4|935|934.4|935|934.4|935|934.4|686
1629452740000|2021-08-20 09:45:40|935.2|934.6|934.8|934.2|935.2|934.6|934.8|934.2|67
1629452750000|2021-08-20 09:45:50|935|934.4|934.8|934.2|935|934.4|934.8|934.2|0
1629452760000|2021-08-20 09:46:00||934.6||934.4||934.6||934.4|127
1629452770000|2021-08-20 09:46:10|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|474
1629452780000|2021-08-20 09:46:20|934.6||934.8||934.8||934.6||864
1629452790000|2021-08-20 09:46:30|934.6|934.2|934.4|934.2|934.6|934.2|934.4|934.2|20571
1629452800000|2021-08-20 09:46:40|934.6||934.6||934.6||934.6||0
1629452810000|2021-08-20 09:46:50||934.4||934.4||934.4||934.4|0
1629452830000|2021-08-20 09:47:10|934.4|934.2|934.4|934.2|934.6|934.2|934.4|934.2|4142
1629452860000|2021-08-20 09:47:40|934.6|934.4|934.6|934.2|934.8|934.4|934.6|934.2|4144
1629452870000|2021-08-20 09:47:50|934.8|934.4|934.6|934.2|934.8|934.6|934.6|934.2|10000
1629452880000|2021-08-20 09:48:00|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|0
1629452890000|2021-08-20 09:48:10||934.4||934.4||934.4||934.4|0
1629452900000|2021-08-20 09:48:20|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|1610
1629452910000|2021-08-20 09:48:30|||||||||200
1629452920000|2021-08-20 09:48:40|||||||||2367
1629452940000|2021-08-20 09:49:00|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934.2|1787
1629452950000|2021-08-20 09:49:10|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|10931
1629452990000|2021-08-20 09:49:50|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|229
1629453000000|2021-08-20 09:50:00|934.4|934.4|933.8|933.6|934.6|934.4|933.8|933.6|20521
1629453010000|2021-08-20 09:50:10|934|933.4|933.8|933.4|934|933.4|933.6|933.4|276
1629453020000|2021-08-20 09:50:20|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|0
1629453030000|2021-08-20 09:50:30|933.4|933|933.2|932.8|933.4|933|933.2|932.8|259
1629453040000|2021-08-20 09:50:40|933|932.6|933.4|933|933.4|933.2|932.8|932.6|5831
1629453050000|2021-08-20 09:50:50|933.6|933.2|933.4|933|933.6|933.2|933.2|933|2405
1629453060000|2021-08-20 09:51:00|933.2|932.8|933.2|932.8|933.2|933|933|932.6|9468
1629453070000|2021-08-20 09:51:10||933||932.8||933||932.8|120
1629453080000|2021-08-20 09:51:20|933|932.6|933|932.6|933|932.6|932.8|932.6|13994
1629453090000|2021-08-20 09:51:30|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1629453100000|2021-08-20 09:51:40|932.6|932.2|932.4|932|932.6|932.2|932.4|932|2549
1629453110000|2021-08-20 09:51:50|932.6|932.2|932.4|932|932.6|932.2|932.2|932|3285
1629453130000|2021-08-20 09:52:10|932.6|932.2|932.4|932|932.6|932.2|932.4|932|0
1629453170000|2021-08-20 09:52:50|932.2|931.8|932.2|931.8|932.2|932|932|931.8|5306
1629453180000|2021-08-20 09:53:00||932||932||932||931.8|300
1629453190000|2021-08-20 09:53:10|932|931.8|932|931.6|932.2|931.8|932|931.6|2444
1629453210000|2021-08-20 09:53:30|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.4|5206
1629453220000|2021-08-20 09:53:40|931.8|931.2|931.6|931.2|931.8|931.2|931.4|931|1374
1629453260000|2021-08-20 09:54:20||931.4||931.2||931.4||931.2|4384
1629453280000|2021-08-20 09:54:40||931.4||931.2||931.4||931.2|3000
1629453290000|2021-08-20 09:54:50|931.8|931.4|932|931.6|932|931.8|931.8|931.4|3008
1629453330000|2021-08-20 09:55:30|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|2525
1629453340000|2021-08-20 09:55:40|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|326
1629453350000|2021-08-20 09:55:50|931.4|931|931.4|931|931.4|931.2|931.2|930.8|468
1629453370000|2021-08-20 09:56:10|931.2|931.2|931.2|930.8|931.2|931.2|931|930.8|944
1629453380000|2021-08-20 09:56:20||931||931||931||930.8|0
1629453390000|2021-08-20 09:56:30|931|930.8|931|930.8|931|930.8|931|930.8|7455
1629453400000|2021-08-20 09:56:40|930.8|930.6|931|930.6|931|930.8|930.8|930.6|10245
1629453410000|2021-08-20 09:56:50|931.2|930.8|931.2|930.8|931.2|931|931.2|930.8|978
1629453420000|2021-08-20 09:57:00|931.4|931|931.4|931|931.6|931.2|931.2|931|1501
1629453430000|2021-08-20 09:57:10|931.6|931.2|932|931.6|932|931.6|931.6|931.2|0
1629453440000|2021-08-20 09:57:20|931.8|931.4|931.8|931.4|932.2|931.8|931.8|931.4|128
1629453450000|2021-08-20 09:57:30|932|931.6|931.8|931.4|932|931.6|931.6|931.4|0
1629453460000|2021-08-20 09:57:40|932|931.6|931.8|931.6|932|931.6|931.8|931.4|612
1629453470000|2021-08-20 09:57:50||931.4||931.4||931.4||931.4|0
1629453480000|2021-08-20 09:58:00|931.6||931.6||931.8||931.6||28
1629453490000|2021-08-20 09:58:10|931.8||931.8||931.8||931.8||0
1629453500000|2021-08-20 09:58:20|931.6||931.8||931.8||931.6||0
1629453510000|2021-08-20 09:58:30|931.6||931.8||931.8||931.6||0
1629453520000|2021-08-20 09:58:40|931.6|931.2|931.4|931|931.6|931.2|931.4|931|157
1629453530000|2021-08-20 09:58:50|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931.2|601
1629453540000|2021-08-20 09:59:00|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.4|1175
1629453550000|2021-08-20 09:59:10|931.6|931.4|931.8|931.4|931.8|931.6|931.6|931.4|1072
1629453560000|2021-08-20 09:59:20|931.6|931.2|931.6|931.4|931.8|931.4|931.6|931.2|0
1629453570000|2021-08-20 09:59:30|931.4|931.2|931.2|931|931.6|931.2|931.2|930.8|1212
1629453580000|2021-08-20 09:59:40|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931|805
1629453600000|2021-08-20 10:00:00|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931.2|25
1629453610000|2021-08-20 10:00:10|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931.2|0
1629453620000|2021-08-20 10:00:20||931.4||931.4||931.4||931.4|490
1629453630000|2021-08-20 10:00:30||931.2||931.2||931.2||931.2|3260
1629453640000|2021-08-20 10:00:40|931.4|931|931.2|931|931.4|931|931.2|930.8|34
1629453650000|2021-08-20 10:00:50|931.4|931.2|931.6|931.2|931.6|931.2|931.2|931|123
1629453660000|2021-08-20 10:01:00||931.4||931.2||931.4||931.2|0
1629453690000|2021-08-20 10:01:30|931.8|931.4|931.6|931.2|931.8|931.6|931.6|931.2|1266
1629453700000|2021-08-20 10:01:40|931.8|931.4|931.6|931.2|931.8|931.6|931.6|931.2|0
1629453710000|2021-08-20 10:01:50|931.4|931|931.4|931|931.4|931|931.4|931|0
1629453720000|2021-08-20 10:02:00|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1629453740000|2021-08-20 10:02:20|931.4|931|931.2|930.8|931.4|931|931.2|930.8|0
1629453760000|2021-08-20 10:02:40|931|931|931.2|930.8|931.4|931|931|930.8|252
1629453770000|2021-08-20 10:02:50|931.4|931|931.2|931|931.4|931|931.2|931|340
1629453780000|2021-08-20 10:03:00|931|930.8|931|930.6|931.2|930.8|930.8|930.6|4184
1629453810000|2021-08-20 10:03:30|931.2|930.8|931.4|931|931.4|931|931.2|930.8|2386
1629453830000|2021-08-20 10:03:50|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931|12000
1629453840000|2021-08-20 10:04:00|931.4|931.4|931.8|931.4|931.8|931.4|931.4|931.2|1221
1629453850000|2021-08-20 10:04:10|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|698
1629453860000|2021-08-20 10:04:20|931.8|931.4|931.8|931.4|931.8|931.6|931.6|931.2|90
1629453870000|2021-08-20 10:04:30|931.6|931.2|931.6|931.2|931.8|931.2|931.4|931.2|5972
1629453880000|2021-08-20 10:04:40|931.4|931|931.2|931|931.4|931|931.2|931|3249
1629453890000|2021-08-20 10:04:50|931.4|930.8|931.2|930.8|931.4|930.8|931|930.8|139
1629453900000|2021-08-20 10:05:00|931.4|931|931.2|931|931.4|931|931.2|931|0
1629453910000|2021-08-20 10:05:10|931.4||931.4||931.4||931.4||10
1629453940000|2021-08-20 10:05:40|931.2||931.2||931.2||931.2||0
1629453950000|2021-08-20 10:05:50|931|930.8|931|930.8|931.2|931|931|930.6|2538
1629453960000|2021-08-20 10:06:00||930.6||930.8||930.8||930.6|747
1629453970000|2021-08-20 10:06:10||930.6||930.6||930.6||930.6|0
1629453980000|2021-08-20 10:06:20||930.8||930.8||930.8||930.6|0
1629453990000|2021-08-20 10:06:30||930.6||930.6||930.6||930.6|0
1629454000000|2021-08-20 10:06:40|930.8|930.4|930.6|930.4|930.8|930.4|930.6|930.4|3347
1629454010000|2021-08-20 10:06:50|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930|79
1629454020000|2021-08-20 10:07:00||930||930||930.2||930|0
1629454040000|2021-08-20 10:07:20|930.6|930.2|930.6|930.4|930.6|930.4|930.6|930.2|2235
1629454050000|2021-08-20 10:07:30|930.4|930.2|930.4|930.2|930.4|930.4|930.4|930|1767
1629454060000|2021-08-20 10:07:40|930.6||930.6||930.6||930.6||921
1629454070000|2021-08-20 10:07:50|930.4|930|930.4|930|930.4|930.2|930.4|930|0
1629454080000|2021-08-20 10:08:00||930.2||930||930.2||930|0
1629454090000|2021-08-20 10:08:10|930.2|930.2|930.6|930.2|930.6|930.2|930.2|930.2|363
1629454100000|2021-08-20 10:08:20|930.8|930.4|931|930.6|931.2|930.8|930.8|930.4|397
1629454110000|2021-08-20 10:08:30|931.2|930.8|931.2|931|931.2|931|931|930.6|5288
1629454120000|2021-08-20 10:08:40|931.4||931.2||931.4||931.2||913
1629454130000|2021-08-20 10:08:50|931|930.8|931|930.6|931|930.8|930.8|930.4|2068
1629454140000|2021-08-20 10:09:00|930.8|930.4|930.4|930.2|930.8|930.4|930.4|930|38
1629454150000|2021-08-20 10:09:10||930||930.2||930.2||930|0
1629454160000|2021-08-20 10:09:20|930.6|930.4|930.8|930.4|931|930.6|930.6|930.4|2843
1629454170000|2021-08-20 10:09:30|||||||||553
1629454180000|2021-08-20 10:09:40|931|930.6|931|930.6|931|930.8|931|930.6|3
1629454200000|2021-08-20 10:10:00|930.8|930.4|930.4|930|930.8|930.4|930.2|930|3970
1629454210000|2021-08-20 10:10:10||930.2||930||930.2||930|0
1629454220000|2021-08-20 10:10:20|930.6|930.2|930.6|930.2|930.6|930.4|930.6|930.2|806
1629454230000|2021-08-20 10:10:30|930.4|930|930.4|930.2|930.6|930.2|930.4|930|0
1629454240000|2021-08-20 10:10:40|930.6|930|930.4|930|930.6|930.2|930.4|930|0
1629454250000|2021-08-20 10:10:50|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930|0
1629454270000|2021-08-20 10:11:10|930.4|930|930.4|930|930.4|930|930.2|930|1588
1629454280000|2021-08-20 10:11:20||930.2||930.2||930.2||930|0
1629454290000|2021-08-20 10:11:30|930.2|930|930.6|930.2|930.6|930.4|930.2|930|5315
1629454300000|2021-08-20 10:11:40|930.4|930|930.2|930|930.6|930.2|930.2|930|14633
1629454310000|2021-08-20 10:11:50|930.4|930.2|929.8|929.4|930.4|930.2|929.6|929.4|15310
1629454320000|2021-08-20 10:12:00|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|1334
1629454330000|2021-08-20 10:12:10|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|0
1629454340000|2021-08-20 10:12:20|929.6|929.6|929.6|929.2|929.6|929.6|929.6|929.2|3287
1629454350000|2021-08-20 10:12:30|929.4|929.4|929.6|929.4|929.6|929.4|929.4|929.4|695
1629454360000|2021-08-20 10:12:40|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.4|7009
1629454370000|2021-08-20 10:12:50|929.6|929.2|929.6|929.2|929.6|929.2|929.4|929|1781
1629454380000|2021-08-20 10:13:00|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|0
1629454390000|2021-08-20 10:13:10|929.6||929.8||929.8||929.6||0
1629454400000|2021-08-20 10:13:20|929.6||929.8||929.8||929.6||0
1629454430000|2021-08-20 10:13:50|930|929.6|930|929.8|930.2|929.8|930|929.4|21454
1629454440000|2021-08-20 10:14:00|930.2|930|929.8|929.4|930.2|930|929.8|929.4|17695
1629454450000|2021-08-20 10:14:10|930|929.6|929.8|929.4|930|929.8|929.6|929.4|10426
1629454480000|2021-08-20 10:14:40|929.6|929.6|929.8|929.4|929.8|929.6|929.6|929.4|1884
1629454490000|2021-08-20 10:14:50|929.6|929.6|929.8|929.4|929.8|929.6|929.6|929.4|4258
1629454510000|2021-08-20 10:15:10|929.6|929.6|929.6|929.4|929.8|929.6|929.6|929.4|637
1629454520000|2021-08-20 10:15:20|929.8|929.6|929.8|929.6|930|929.8|929.6|929.4|11105
1629454530000|2021-08-20 10:15:30|930|929.8|930.2|930|930.2|930|930|929.6|4972
1629454540000|2021-08-20 10:15:40|930.4|930.2|930.8|930.6|931|930.6|930.4|930|7922
1629454550000|2021-08-20 10:15:50|931|930.8|931|930.8|931|930.8|931|930.8|229
1629454560000|2021-08-20 10:16:00||930.6||930.6||930.6||930.6|0
1629454610000|2021-08-20 10:16:50|930.8|930.4|930.6|930.4|931|930.6|930.6|930.4|7185
1629454620000|2021-08-20 10:17:00|930.8|930.6|931|930.6|931|930.6|930.8|930.6|301
1629454630000|2021-08-20 10:17:10|930.8|930.4|930.6|930.4|930.8|930.4|930.6|930.4|115
1629454660000|2021-08-20 10:17:40|930.8|930.6|930.8|930.6|931|930.6|930.8|930.4|144
1629454670000|2021-08-20 10:17:50|||||||||4
1629454680000|2021-08-20 10:18:00|||||||||115
1629454690000|2021-08-20 10:18:10|931|930.8|931|930.6|931|930.8|931|930.6|1144
1629454700000|2021-08-20 10:18:20|931.2|930.8|931.2|930.8|931.4|931|931.2|930.8|788
1629454720000|2021-08-20 10:18:40|931.4|931|931.2|930.8|931.4|931|931.2|930.8|0
1629454740000|2021-08-20 10:19:00|931.4|931|931.4|931|931.4|931.2|931.2|931|3696
1629454750000|2021-08-20 10:19:10|931.2|930.8|931.4|931|931.4|931|931.2|930.8|1049
1629454760000|2021-08-20 10:19:20|931.2|930.8|931.4|931|931.4|931|931.2|930.8|0
1629454770000|2021-08-20 10:19:30|931.2|931.2|931.4|931|931.4|931.2|931.2|931|800
1629454780000|2021-08-20 10:19:40|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931|4357
1629454790000|2021-08-20 10:19:50|931.8|931.4|931.8|931.4|931.8|931.6|931.8|931.2|606
1629454800000|2021-08-20 10:20:00|931.6|931.6|931.6|931.4|931.8|931.6|931.6|931.4|2202
1629454810000|2021-08-20 10:20:10|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|3772
1629454830000|2021-08-20 10:20:30|931.4|931|931.2|931|931.4|931|931.2|931|1265
1629454840000|2021-08-20 10:20:40|931.4|931.2|931.4|931|931.4|931.2|931.4|931|1349
1629454850000|2021-08-20 10:20:50|931.6|931.2|931.6|931.2|931.8|931.4|931.6|931|925
1629454860000|2021-08-20 10:21:00|931.4|931|931.4|931|931.4|931|931.2|931|1580
1629454870000|2021-08-20 10:21:10|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|1815
1629454900000|2021-08-20 10:21:40|931.4|931|931.2|930.8|931.4|931|931.2|930.8|0
1629454910000|2021-08-20 10:21:50|931|930.6|930.8|930.6|931.2|930.6|930.8|930.4|4746
1629454920000|2021-08-20 10:22:00||930.4||930.4||930.4||930.4|0
1629454940000|2021-08-20 10:22:20|930.6||930.6||930.6||930.6||2442
1629454950000|2021-08-20 10:22:30|930.4|930.2|930.8|930.4|930.8|930.4|930.4|930|1862
1629454960000|2021-08-20 10:22:40||930.6||930.6||930.6||930.6|327
1629454970000|2021-08-20 10:22:50||930.4||930.4||930.4||930.4|1943
1629454980000|2021-08-20 10:23:00|930.6|930.2|930.6|930.2|930.8|930.4|930.6|930.2|0
1629454990000|2021-08-20 10:23:10|930.4|930|930.4|930|930.6|930.2|930.4|930|0
1629455000000|2021-08-20 10:23:20|930.6|930.2|930.4|930|930.6|930.4|930.4|930|11170
1629455030000|2021-08-20 10:23:50|930.6|930.2|930.4|930|930.6|930.4|930.4|930|184
1629455040000|2021-08-20 10:24:00|930.2|930.2|930.4|930|930.4|930.2|930.2|930|1834
1629455060000|2021-08-20 10:24:20||930.2||930.2||930.2||930.2|0
1629455070000|2021-08-20 10:24:30|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.2|985
1629455080000|2021-08-20 10:24:40|930.8|930.2|930.8|930.4|930.8|930.4|930.6|930.2|0
1629455090000|2021-08-20 10:24:50|930.6||930.8||930.8||930.6||0
1629455100000|2021-08-20 10:25:00|930.6||930.6||930.8||930.6||27
1629455110000|2021-08-20 10:25:10|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|174
1629455140000|2021-08-20 10:25:40|931|930.6|931|930.8|931|930.8|931|930.6|2140
1629455150000|2021-08-20 10:25:50|930.8|930.6|931|930.6|931|930.6|930.8|930.6|90
1629455180000|2021-08-20 10:26:20|930.8||931||931||930.8||1554
1629455190000|2021-08-20 10:26:30|930.8||930.8||930.8||930.8||0
1629455200000|2021-08-20 10:26:40|931||930.8||931||930.8||0
1629455210000|2021-08-20 10:26:50|931|930.8|931|930.6|931|930.8|931|930.6|1516
1629455240000|2021-08-20 10:27:20|931.2|930.8|931.4|931|931.4|931|931.2|930.8|1126
1629455260000|2021-08-20 10:27:40|931.2|931.2|931.4|931|931.4|931.2|931.2|931|1829
1629455270000|2021-08-20 10:27:50||931.2||931.2||931.2||931.2|0
1629455280000|2021-08-20 10:28:00||931||931||931||931|0
1629455290000|2021-08-20 10:28:10||931.2||931.2||931.2||931.2|229
1629455300000|2021-08-20 10:28:20||931||931||931||931|1355
1629455310000|2021-08-20 10:28:30||931.2||931||931.2||931|458
1629455320000|2021-08-20 10:28:40|931.2||931.2||931.2||931.2||143
1629455330000|2021-08-20 10:28:50|||||||||33
1629455340000|2021-08-20 10:29:00|931|930.8|931.2|931|931.2|931|931|930.8|3040
1629455350000|2021-08-20 10:29:10||930.8||931||931||930.8|0
1629455360000|2021-08-20 10:29:20||930.8||930.8||931||930.8|0
1629455370000|2021-08-20 10:29:30|931|930.6|931|930.6|931|930.6|930.8|930.6|1629
1629455380000|2021-08-20 10:29:40|931.2|930.8|931.2|931|931.2|931|931.2|930.8|1299
1629455390000|2021-08-20 10:29:50||930.8||930.8||930.8||930.8|0
1629455400000|2021-08-20 10:30:00||931||930.8||931||930.8|0
1629455410000|2021-08-20 10:30:10||931||931||931||931|0
1629455420000|2021-08-20 10:30:20||930.8||930.8||931||930.8|0
1629455430000|2021-08-20 10:30:30||931||930.8||931||930.8|0
1629455440000|2021-08-20 10:30:40||931||931||931||930.8|0
1629455450000|2021-08-20 10:30:50||930.8||930.8||930.8||930.8|0
1629455460000|2021-08-20 10:31:00||931||931||931||930.8|317
1629455470000|2021-08-20 10:31:10|931|930.8|931.2|930.8|931.2|931|931|930.8|1138
1629455490000|2021-08-20 10:31:30|931|930.6|931|930.6|931|930.6|931|930.6|1596
1629455500000|2021-08-20 10:31:40|931.2|930.8|931|930.6|931.2|930.8|931|930.6|38
1629455520000|2021-08-20 10:32:00|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.4|2143
1629455530000|2021-08-20 10:32:10||930.6||930.4||930.6||930.4|0
1629455550000|2021-08-20 10:32:30|930.6||930.6||930.6||930.6||2329
1629455560000|2021-08-20 10:32:40|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|4715
1629455570000|2021-08-20 10:32:50|930.4|930|930.2|930|930.6|930|930.2|930|4052
1629455580000|2021-08-20 10:33:00|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930|1117
1629455590000|2021-08-20 10:33:10||930||930.2||930.2||930|0
1629455600000|2021-08-20 10:33:20||930||930.2||930.2||930|0
1629455610000|2021-08-20 10:33:30|930.6|930|930.6|930.2|930.6|930.4|930.6|930|7692
1629455640000|2021-08-20 10:34:00||930.4||930.2||930.4||930.2|1870
1629455660000|2021-08-20 10:34:20||930.4||930.2||930.4||930.2|0
1629455670000|2021-08-20 10:34:30|930.4|930|930.4|930|930.4|930.2|930.4|930|0
1629455700000|2021-08-20 10:35:00|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|11618
1629455710000|2021-08-20 10:35:10|930||930.2||930.2||930||1976
1629455730000|2021-08-20 10:35:30|930|929.6|930|929.6|930|929.6|929.8|929.6|725
1629455760000|2021-08-20 10:36:00|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.4|534
1629455770000|2021-08-20 10:36:10|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|301
1629455780000|2021-08-20 10:36:20|929.4|929|929.4|929|929.4|929|929.4|929|42
1629455800000|2021-08-20 10:36:40|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|924
1629455820000|2021-08-20 10:37:00|929.4|929|929.4|929|929.4|929.2|929.4|929|35
1629455830000|2021-08-20 10:37:10|929.6|929.2|929.4|929|929.6|929.2|929.4|929|0
1629455840000|2021-08-20 10:37:20||929.2||929.2||929.2||929.2|0
1629455850000|2021-08-20 10:37:30|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.2|3957
1629455860000|2021-08-20 10:37:40|929.8|929.6|930|929.6|930|929.6|929.8|929.6|3352
1629455880000|2021-08-20 10:38:00|930.2|929.8|930.4|930|930.4|930|930.2|929.8|2653
1629455900000|2021-08-20 10:38:20|930.2||930.4||930.4||930.2||18
1629455910000|2021-08-20 10:38:30|930.2|929.8|930.2|929.8|930.4|930|930|929.8|2229
1629455920000|2021-08-20 10:38:40|930|929.6|930|929.6|930|929.6|929.8|929.6|2555
1629455930000|2021-08-20 10:38:50|930.2|929.8|930|929.6|930.2|929.8|930|929.6|0
1629455960000|2021-08-20 10:39:20|929.8|929.8|930|929.6|930|929.8|929.8|929.6|22
1629455980000|2021-08-20 10:39:40|||||||||119
1629455990000|2021-08-20 10:39:50|||||||||2524
1629456020000|2021-08-20 10:40:20||929.8||929.8||929.8||929.8|720
1629456030000|2021-08-20 10:40:30|930.2|930|930.2|929.8|930.2|930|930.2|929.8|3607
1629456040000|2021-08-20 10:40:40|930.4|930|930.2|930|930.4|930.2|930.2|930|1125
1629456050000|2021-08-20 10:40:50|||||||||1721
1629456060000|2021-08-20 10:41:00|930.4|930.2|930.4|930|930.6|930.4|930.2|930|2480
1629456070000|2021-08-20 10:41:10|930.6|930.2|930.4|930|930.6|930.2|930.4|930|0
1629456090000|2021-08-20 10:41:30|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1629456120000|2021-08-20 10:42:00|930.4||930.4||930.4||930.4||479
1629456130000|2021-08-20 10:42:10|930.2|930|930.2|930|930.4|930|930.2|930|1233
1629456140000|2021-08-20 10:42:20|930.4||930.4||930.4||930.4||0
1629456160000|2021-08-20 10:42:40|930.2|929.8|930.2|929.8|930.2|929.8|930|929.8|3483
1629456170000|2021-08-20 10:42:50||930||930||930||929.8|0
1629456180000|2021-08-20 10:43:00|930|929.8|930.2|929.8|930.2|929.8|930|929.8|536
1629456200000|2021-08-20 10:43:20||930||929.8||930||929.8|0
1629456240000|2021-08-20 10:44:00||930||930||930||930|0
1629456250000|2021-08-20 10:44:10|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|1263
1629456270000|2021-08-20 10:44:30|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|2716
1629456280000|2021-08-20 10:44:40|931|930.6|931|930.6|931|930.8|931|930.6|0
1629456290000|2021-08-20 10:44:50|931.2|930.8|931.4|931|931.4|931|931.2|930.8|114
1629456300000|2021-08-20 10:45:00|931.2||931.4||931.4||931.2||0
1629456310000|2021-08-20 10:45:10|931.2|931.2|931|930.8|931.4|931.2|931|930.8|5869
1629456320000|2021-08-20 10:45:20|931.2|931|931.2|930.8|931.2|931|931.2|930.8|2290
1629456330000|2021-08-20 10:45:30||931||930.8||931||930.8|0
1629456360000|2021-08-20 10:46:00||931||930.8||931||930.8|0
1629456380000|2021-08-20 10:46:20|||||||||1000
1629456390000|2021-08-20 10:46:30|931|930.6|931|930.6|931|930.6|930.8|930.6|1778
1629456400000|2021-08-20 10:46:40|930.8||931||931||930.8||0
1629456410000|2021-08-20 10:46:50|930.8||930.8||930.8||930.8||2206
1629456420000|2021-08-20 10:47:00|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|535
1629456440000|2021-08-20 10:47:20|||||||||17
1629456500000|2021-08-20 10:48:20|930.8|930.6|930.4|930.2|930.8|930.6|930.4|930.2|8650
1629456510000|2021-08-20 10:48:30|930.6|930.4|930.6|930.2|930.6|930.4|930.6|930.2|2
1629456550000|2021-08-20 10:49:10|||||||||2476
1629456560000|2021-08-20 10:49:20|930.4|930|930.2|929.8|930.4|930|930|929.8|5913
1629456600000|2021-08-20 10:50:00|930|929.6|929.6|929.4|930|929.6|929.6|929.4|5672
1629456610000|2021-08-20 10:50:10|929.8||929.8||929.8||929.6||3123
1629456620000|2021-08-20 10:50:20|929.6|929.2|929.6|929.2|929.8|929.2|929.4|929.2|4540
1629456630000|2021-08-20 10:50:30|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|0
1629456660000|2021-08-20 10:51:00|929.4||929.4||929.4||929.4||1491
1629456670000|2021-08-20 10:51:10|929.2|929|929.4|929|929.4|929|929.2|929|1541
1629456770000|2021-08-20 10:52:50|929.2|928.8|929|928.8|929.2|928.8|929|928.8|12483
1629456790000|2021-08-20 10:53:10|929.2|929|929.2|929|929.4|929|929.2|929|1994
1629456800000|2021-08-20 10:53:20||928.8||928.8||928.8||928.8|30
1629456830000|2021-08-20 10:53:50|929||929||929||929||1583
1629456840000|2021-08-20 10:54:00|||||||||22
1629456860000|2021-08-20 10:54:20|928.8|928.6|929|928.6|929|928.6|928.8|928.6|87
1629456870000|2021-08-20 10:54:30|928.8||929||929||928.8||1006
1629456910000|2021-08-20 10:55:10|||||||||267
1629456980000|2021-08-20 10:56:20|928.8||928.8||928.8||928.8||290
1629456990000|2021-08-20 10:56:30|929||929||929||929||0
1629457020000|2021-08-20 10:57:00|928.8|928.4|928.6|928.4|928.8|928.4|928.6|928.4|1503
1629457060000|2021-08-20 10:57:40|||||||||2000
1629457070000|2021-08-20 10:57:50|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|1593
1629457080000|2021-08-20 10:58:00|||||||||250
1629457090000|2021-08-20 10:58:10|||||||||3229
1629457110000|2021-08-20 10:58:30||928.4||928.2||928.4||928.2|0
1629457160000|2021-08-20 10:59:20|928.8|928.4|929|928.6|929|928.6|928.8|928.4|4276
1629457180000|2021-08-20 10:59:40|928.8|928.4|928.8|928.4|928.8|928.4|928.6|928.4|4729
1629457200000|2021-08-20 11:00:00|928.6|928.2|928.8|928.4|928.8|928.4|928.4|928.2|2540
1629457210000|2021-08-20 11:00:10|929|928.6|929|928.8|929.2|928.8|929|928.6|2000
1629457220000|2021-08-20 11:00:20|929.2||929||929.2||929||0
1629457230000|2021-08-20 11:00:30|929.2||929||929.2||929||0
1629457240000|2021-08-20 11:00:40|928.8|928.6|929|928.6|929|928.6|928.8|928.4|5461
1629457310000|2021-08-20 11:01:50|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|0
1629457320000|2021-08-20 11:02:00|929|928.6|929|928.8|929.2|928.8|929|928.6|101
1629457340000|2021-08-20 11:02:20|928.8|928.6|929|928.6|929|928.6|928.8|928.6|2033
1629457360000|2021-08-20 11:02:40|||||||||315
1629457380000|2021-08-20 11:03:00||928.8||928.8||928.8||928.8|0
1629457390000|2021-08-20 11:03:10|928.8|928.6|929|928.6|929|928.6|928.8|928.6|2448
1629457410000|2021-08-20 11:03:30||928.8||928.8||928.8||928.8|0
1629457430000|2021-08-20 11:03:50|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|1554
1629457440000|2021-08-20 11:04:00|928.6||928.8||928.8||928.6||0
1629457450000|2021-08-20 11:04:10|928.6|928.6|928.8|928.6|928.8|928.6|928.6|928.4|15
1629457470000|2021-08-20 11:04:30|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|36
1629457480000|2021-08-20 11:04:40||928.6||928.6||928.6||928.6|2362
1629457490000|2021-08-20 11:04:50|929|928.8|929|928.8|929|928.8|929|928.8|588
1629457500000|2021-08-20 11:05:00|||||||||1166
1629457520000|2021-08-20 11:05:20|928.8|928.6|929|928.6|929|928.8|928.8|928.6|2153
1629457530000|2021-08-20 11:05:30|928.8|928.4|928.6|928.4|929|928.4|928.6|928.4|7542
1629457540000|2021-08-20 11:05:40|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|3432
1629457560000|2021-08-20 11:06:00|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|8736
1629457570000|2021-08-20 11:06:10||928.2||928.2||928.2||928.2|0
1629457580000|2021-08-20 11:06:20||928.4||928.4||928.4||928.4|0
1629457600000|2021-08-20 11:06:40||928.2||928.2||928.2||928.2|1154
1629457620000|2021-08-20 11:07:00||928.4||928.2||928.4||928.2|1121
1629457630000|2021-08-20 11:07:10||928.4||928.2||928.4||928.2|602
1629457650000|2021-08-20 11:07:30|928.4|928|928.2|928|928.4|928|928.2|928|21211
1629457660000|2021-08-20 11:07:40|928.4|928.2|928.2|928|928.4|928.2|928.2|928|5800
1629457670000|2021-08-20 11:07:50|||||||||25793
1629457680000|2021-08-20 11:08:00|928|927.8|927.8|927.6|928|927.8|927.8|927.6|7753
1629457700000|2021-08-20 11:08:20|927.6|927.4|927.6|927.4|927.8|927.4|927.6|927.4|4078
1629457710000|2021-08-20 11:08:30|927.8|927.6|927.8|927.4|927.8|927.6|927.6|927.4|4340
1629457720000|2021-08-20 11:08:40|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|503
1629457730000|2021-08-20 11:08:50|927.6|927.4|927.6|927.4|927.8|927.4|927.6|927.4|1114
1629457740000|2021-08-20 11:09:00||927.2||927.2||927.2||927.2|200
1629457750000|2021-08-20 11:09:10|927.4|927|927.2|926.8|927.4|927.2|927.2|926.8|5351
1629457760000|2021-08-20 11:09:20|927.4|927|927.6|927.2|927.6|927.4|927.4|926.8|40853
1629457770000|2021-08-20 11:09:30|927.4|927|927.6|927.2|927.6|927.4|927.2|927|4566
1629457780000|2021-08-20 11:09:40|927.4|927|927.4|927|927.4|927|927.4|927|366
1629457820000|2021-08-20 11:10:20|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|8219
1629457850000|2021-08-20 11:10:50||927.6||927.6||927.6||927.6|2033
1629457860000|2021-08-20 11:11:00|927.6|927.4|927.6|927.2|927.6|927.4|927.4|927.2|4648
1629457880000|2021-08-20 11:11:20|927.4|927|927.4|927|927.4|927|927.2|927|78
1629457900000|2021-08-20 11:11:40||927.2||927||927.2||927|1052
1629457910000|2021-08-20 11:11:50||927.2||927.2||927.2||927.2|0
1629457920000|2021-08-20 11:12:00|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|2023
1629457930000|2021-08-20 11:12:10|927.4||927.4||927.4||927.4||0
1629457940000|2021-08-20 11:12:20|927.6||927.6||927.6||927.6||0
1629457960000|2021-08-20 11:12:40|927.4|927|927.6|927.2|927.6|927.4|927.2|927|11228
1629457970000|2021-08-20 11:12:50||927.4||927.2||927.4||927.2|0
1629457980000|2021-08-20 11:13:00|927.8|927.4|927.6|927.4|927.8|927.6|927.4|927.2|15074
1629457990000|2021-08-20 11:13:10|927.4|927.2|927.4|927|927.4|927.2|927.4|927|10231
1629458010000|2021-08-20 11:13:30||927.2||927.2||927.2||927.2|0
1629458020000|2021-08-20 11:13:40|927.2|927|927.2|927|927.2|927|927.2|927|1113
1629458030000|2021-08-20 11:13:50|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|3507
1629458040000|2021-08-20 11:14:00||927||927||927||927|0
1629458060000|2021-08-20 11:14:20|927.2|926.8|927.2|926.8|927.4|927|927|926.8|8351
1629458070000|2021-08-20 11:14:30|927|926.6|927|926.6|927|926.6|926.8|926.6|4814
1629458080000|2021-08-20 11:14:40|926.8||927||927||926.8||0
1629458100000|2021-08-20 11:15:00|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.2|7382
1629458120000|2021-08-20 11:15:20|926.4|926.2|927|926.6|927|926.6|926.4|926.2|6186
1629458140000|2021-08-20 11:15:40|926.8||927||927||926.8||0
1629458150000|2021-08-20 11:15:50|926.8||927||927||926.8||1664
1629458160000|2021-08-20 11:16:00|926.8|926.4|926.6|926.2|926.8|926.4|926.4|926.2|2066
1629458170000|2021-08-20 11:16:10|926.4|926|926.2|926|926.4|926|926.2|926|939
1629458200000|2021-08-20 11:16:40|||||||||400
1629458210000|2021-08-20 11:16:50|926|925.8|926|925.6|926|925.8|926|925.6|12109
1629458230000|2021-08-20 11:17:10||925.8||925.6||925.8||925.6|6627
1629458240000|2021-08-20 11:17:20|926.2|925.8|926.2|926|926.2|926|926.2|925.8|1549
1629458250000|2021-08-20 11:17:30|926.4|926.2|926.4|926|926.4|926.2|926.4|926|674
1629458260000|2021-08-20 11:17:40|926.2|926.2|926.2|926|926.2|926.2|926.2|926|154
1629458270000|2021-08-20 11:17:50|926.4||926.4||926.4||926.4||0
1629458280000|2021-08-20 11:18:00||926.2||926||926.2||926|0
1629458290000|2021-08-20 11:18:10||926.2||926.2||926.2||926.2|0
1629458300000|2021-08-20 11:18:20||926||926||926||926|0
1629458310000|2021-08-20 11:18:30|926.2|926.2|926.4|926|926.4|926.2|926.2|926|2226
1629458320000|2021-08-20 11:18:40||926.2||926.2||926.2||926.2|0
1629458330000|2021-08-20 11:18:50|926.6|926.4|926.4|926.2|926.6|926.4|926.4|926.2|969
1629458340000|2021-08-20 11:19:00|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|786
1629458370000|2021-08-20 11:19:30|926.8|926.4|926.8|926.4|926.8|926.6|926.6|926.4|1214
1629458400000|2021-08-20 11:20:00|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|1430
1629458410000|2021-08-20 11:20:10|926.6|926.4|926.6|926.4|926.8|926.4|926.6|926.4|959
1629458420000|2021-08-20 11:20:20|926.8||926.8||926.8||926.6||0
1629458430000|2021-08-20 11:20:30|926.6||926.8||926.8||926.6||0
1629458440000|2021-08-20 11:20:40||926.6||926.6||926.6||926.6|0
1629458450000|2021-08-20 11:20:50|927|926.8|927|926.8|927|926.8|927|926.6|2068
1629458470000|2021-08-20 11:21:10|927.2|927|927.4|927|927.4|927|927.2|927|1055
1629458480000|2021-08-20 11:21:20|927.6|927.2|927.4|927|927.6|927.2|927.2|927|331
1629458520000|2021-08-20 11:22:00|927.2||927.4||927.4||927.2||232
1629458530000|2021-08-20 11:22:10|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|1424
1629458540000|2021-08-20 11:22:20|927.4|927|927.4|927|927.4|927|927.4|927|0
1629458550000|2021-08-20 11:22:30|927.2|926.8|927.4|927|927.4|927|927.2|926.8|0
1629458580000|2021-08-20 11:23:00|927.2||927.4||927.4||927.2||0
1629458660000|2021-08-20 11:24:20|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|4238
1629458670000|2021-08-20 11:24:30|927||927||927||927||0
1629458680000|2021-08-20 11:24:40|926.8|926.6|926.8|926.6|927|926.6|926.8|926.6|1389
1629458690000|2021-08-20 11:24:50|||||||||1765
1629458700000|2021-08-20 11:25:00|926.6|926.4|926.6|926.4|926.8|926.4|926.6|926.4|2030
1629458710000|2021-08-20 11:25:10|||||||||12
1629458720000|2021-08-20 11:25:20|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|0
1629458730000|2021-08-20 11:25:30|927|926.6|927|926.6|927|926.8|927|926.6|788
1629458770000|2021-08-20 11:26:10||926.8||926.8||926.8||926.8|300
1629458780000|2021-08-20 11:26:20|927.2|927|927|926.6|927.2|927|926.8|926.6|5654
1629458790000|2021-08-20 11:26:30|926.8|926.8|927.2|926.8|927.2|926.8|926.8|926.6|2360
1629458810000|2021-08-20 11:26:50|927|926.6|927|926.8|927.2|926.8|927|926.6|28
1629458820000|2021-08-20 11:27:00|927.2|927|927.2|927|927.2|927|927.2|927|10
1629458830000|2021-08-20 11:27:10|927.4||927.4||927.4||927.4||0
1629458840000|2021-08-20 11:27:20|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|31
1629458850000|2021-08-20 11:27:30|927.4|927|927.4|927.2|927.4|927.2|927.4|927|0
1629458870000|2021-08-20 11:27:50||927||927.2||927.2||927|0
1629458880000|2021-08-20 11:28:00|927.2|927|927.4|927|927.4|927|927.2|926.8|2895
1629458890000|2021-08-20 11:28:10|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|2194
1629458900000|2021-08-20 11:28:20|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|121
1629458910000|2021-08-20 11:28:30|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1629458940000|2021-08-20 11:29:00|928|927.6|927.8|927.4|928|927.6|927.6|927.4|0
1629458960000|2021-08-20 11:29:20|||||||||245
1629458970000|2021-08-20 11:29:30|928|927.6|927.8|927.4|928|927.6|927.8|927.4|0
1629458990000|2021-08-20 11:29:50|927.6||927.8||927.8||927.6||4850
1629459020000|2021-08-20 11:30:20|927.6|927.6|927.8|927.4|927.8|927.6|927.6|927.4|1081
1629459110000|2021-08-20 11:31:50|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|5616
1629459120000|2021-08-20 11:32:00|||||||||1041
1629459130000|2021-08-20 11:32:10|927.2|927|927.4|927|927.4|927|927.2|927|696
1629459150000|2021-08-20 11:32:30||927.2||927||927.2||927|0
1629459180000|2021-08-20 11:33:00|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1629459190000|2021-08-20 11:33:10|927|927|927|926.8|927.2|927|927|926.8|1009
1629459200000|2021-08-20 11:33:20|||||||||231
1629459220000|2021-08-20 11:33:40|||||||||16
1629459250000|2021-08-20 11:34:10|926.8|926.6|927|926.6|927|926.6|926.8|926.6|1333
1629459270000|2021-08-20 11:34:30|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|0
1629459290000|2021-08-20 11:34:50|926.4|926|926.4|926|926.4|926|926.4|926|4346
1629459300000|2021-08-20 11:35:00|926.6|926.2|926.8|926.4|926.8|926.6|926.6|926|5725
1629459310000|2021-08-20 11:35:10|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|0
1629459320000|2021-08-20 11:35:20|926.6|926.2|926.6|926.2|926.6|926.4|926.4|926.2|1106
1629459330000|2021-08-20 11:35:30|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1629459340000|2021-08-20 11:35:40|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|229
1629459350000|2021-08-20 11:35:50|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|3691
1629459360000|2021-08-20 11:36:00|926.6|926.2|926.6|926.2|926.8|926.4|926.6|926.2|108
1629459370000|2021-08-20 11:36:10||926.4||926.4||926.4||926.4|245
1629459380000|2021-08-20 11:36:20|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.4|3
1629459390000|2021-08-20 11:36:30||926.4||926.4||926.4||926.4|0
1629459510000|2021-08-20 11:38:30|927|926.6|927.2|927|927.2|927|927|926.4|12691
1629459520000|2021-08-20 11:38:40|927|926.8|927.2|926.8|927.2|927|927|926.8|3961
1629459530000|2021-08-20 11:38:50||927||927||927||927|0
1629459540000|2021-08-20 11:39:00||926.8||927||927||926.8|1980
1629459560000|2021-08-20 11:39:20|927.4|927.2|927.4|927|927.4|927.2|927.4|927|2458
1629459570000|2021-08-20 11:39:30|927.8|927.2|927.8|927.6|927.8|927.6|927.8|927|18144
1629459580000|2021-08-20 11:39:40|927.6|927.4|927.8|927.4|927.8|927.4|927.4|927.2|36443
1629459600000|2021-08-20 11:40:00|928|927.6|928.4|928|928.4|928.2|928|927.6|6471
1629459610000|2021-08-20 11:40:10||928.2||928.2||928.2||928|0
1629459620000|2021-08-20 11:40:20|928.6|928.4|928.2|927.8|928.8|928.4|928|927.8|8079
1629459630000|2021-08-20 11:40:30|928.4|928|928.4|928|928.4|928|928.2|927.8|0
1629459640000|2021-08-20 11:40:40|928.2|928.2|928.4|928|928.4|928.2|928.2|928|1143
1629459670000|2021-08-20 11:41:10|928.2|927.8|928|927.6|928.4|927.8|928|927.6|2595
1629459680000|2021-08-20 11:41:20|927.8||928||928||927.8||0
1629459690000|2021-08-20 11:41:30|927.8|927.8|927.6|927.4|928|927.8|927.6|927.4|10203
1629459700000|2021-08-20 11:41:40|927.8|927.2|927.8|927.4|927.8|927.6|927.6|927.2|6003
1629459710000|2021-08-20 11:41:50|927.6||927.6||927.6||927.6||0
1629459720000|2021-08-20 11:42:00|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|44
1629459730000|2021-08-20 11:42:10|||||||||1000
1629459750000|2021-08-20 11:42:30|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1629459760000|2021-08-20 11:42:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1629459770000|2021-08-20 11:42:50|927.4|927|927.2|927|927.4|927|927.2|927|1691
1629459780000|2021-08-20 11:43:00|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|4005
1629459790000|2021-08-20 11:43:10|927.4|927.4|927.6|927.2|927.6|927.4|927.4|927.2|576
1629459800000|2021-08-20 11:43:20|927.4|927|927.4|927|927.4|927|927.4|927|0
1629459820000|2021-08-20 11:43:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1629459830000|2021-08-20 11:43:50|927.4|927|927.4|927|927.4|927|927.4|927|2078
1629459840000|2021-08-20 11:44:00||927.2||927.2||927.2||927.2|0
1629459850000|2021-08-20 11:44:10|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|776
1629459860000|2021-08-20 11:44:20|927.4||927.4||927.4||927.4||0
1629459880000|2021-08-20 11:44:40|||||||||785
1629459890000|2021-08-20 11:44:50|||||||||5
1629459910000|2021-08-20 11:45:10|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|4772
1629459940000|2021-08-20 11:45:40|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|1208
1629459960000|2021-08-20 11:46:00|927.6|927.2|927.4|927|927.6|927.2|927.2|927|1940
1629459970000|2021-08-20 11:46:10|927.2||927.2||927.2||927.2||0
1629459980000|2021-08-20 11:46:20|927|926.8|927.2|926.8|927.2|926.8|927|926.8|303
1629460060000|2021-08-20 11:47:40|927|927|927|926.8|927.2|927|927|926.8|154
1629460080000|2021-08-20 11:48:00|927.2|927|927.2|926.8|927.2|927|927.2|926.8|292
1629460090000|2021-08-20 11:48:10||927||926.8||927||926.8|2088
1629460120000|2021-08-20 11:48:40||927||927||927||927|7000
1629460140000|2021-08-20 11:49:00||926.8||926.8||926.8||926.8|0
1629460150000|2021-08-20 11:49:10||927||927||927||927|0
1629460170000|2021-08-20 11:49:30||926.8||926.8||926.8||926.8|1861
1629460180000|2021-08-20 11:49:40|927|926.6|926.8|926.4|927|926.6|926.6|926.4|9364
1629460190000|2021-08-20 11:49:50||926.6||926.4||926.6||926.4|0
1629460200000|2021-08-20 11:50:00|926.6|926.2|927|926.6|927|926.8|926.6|926.2|9311
1629460240000|2021-08-20 11:50:40|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|1422
1629460260000|2021-08-20 11:51:00|927|926.6|927|926.6|927|926.6|927|926.6|1161
1629460270000|2021-08-20 11:51:10||926.8||926.8||926.8||926.8|0
1629460280000|2021-08-20 11:51:20||926.6||926.6||926.6||926.6|1277
1629460290000|2021-08-20 11:51:30||926.8||926.8||926.8||926.8|0
1629460300000|2021-08-20 11:51:40|926.8|926.6|927|926.6|927|926.8|926.8|926.6|2687
1629460320000|2021-08-20 11:52:00|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|3784
1629460350000|2021-08-20 11:52:30|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|134
1629460370000|2021-08-20 11:52:50||926.6||926.6||926.6||926.6|714
1629460390000|2021-08-20 11:53:10|927|926.8|927|926.6|927|926.8|927|926.6|2094
1629460470000|2021-08-20 11:54:30||926.8||926.8||926.8||926.8|0
1629460480000|2021-08-20 11:54:40|||||||||104
1629460490000|2021-08-20 11:54:50||926.6||926.6||926.6||926.6|1759
1629460530000|2021-08-20 11:55:30||926.8||926.8||926.8||926.8|0
1629460540000|2021-08-20 11:55:40|927.2|927|927.2|926.8|927.2|927|927.2|926.8|1842
1629460550000|2021-08-20 11:55:50|927.4|927|927.4|927|927.4|927.2|927.4|927|805
1629460570000|2021-08-20 11:56:10|927.2|926.8|926.8|926.6|927.2|926.8|926.8|926.6|2039
1629460620000|2021-08-20 11:57:00|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|5625
1629460680000|2021-08-20 11:58:00|926.6|926.6|926.8|926.4|926.8|926.6|926.6|926.4|6390
1629460690000|2021-08-20 11:58:10||926.6||926.6||926.6||926.6|0
1629460700000|2021-08-20 11:58:20|927|926.8|927.2|926.8|927.2|926.8|927|926.8|4
1629460770000|2021-08-20 11:59:30|927.4|927|927.2|927|927.4|927|927.2|927|0
1629460780000|2021-08-20 11:59:40|||||||||864
1629460790000|2021-08-20 11:59:50|927|926.8|927.2|926.8|927.2|926.8|927|926.8|1711
1629460800000|2021-08-20 12:00:00||927||927||927||927|0
1629460810000|2021-08-20 12:00:10|927|926.8|927.2|926.8|927.2|927|927|926.8|2857
1629460890000|2021-08-20 12:01:30|927.4|927|927.4|927|927.4|927.2|927.4|926.8|2003
1629460900000|2021-08-20 12:01:40|927.2|927.2|927.4|927.2|927.4|927.2|927.2|927|1
1629460920000|2021-08-20 12:02:00|927.2|927|927.4|927|927.4|927|927.2|927|98
1629460930000|2021-08-20 12:02:10|927.2|927.2|927.4|927|927.4|927.2|927.2|927|15
1629460940000|2021-08-20 12:02:20|927.2|926.8|927.2|926.8|927.2|927|927|926.8|1982
1629460950000|2021-08-20 12:02:30|927||927.2||927.2||927||0
1629460980000|2021-08-20 12:03:00|927||927.2||927.2||927||0
1629461000000|2021-08-20 12:03:20|927.4|927|927.4|927|927.4|927.2|927.2|927|6573
1629461010000|2021-08-20 12:03:30|927.2|927.2|927.4|927|927.4|927.2|927.2|927|1210
1629461020000|2021-08-20 12:03:40|927.2||927.2||927.2||927.2||0
1629461030000|2021-08-20 12:03:50|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|2902
1629461040000|2021-08-20 12:04:00||927||927||927||927|0
1629461060000|2021-08-20 12:04:20||927.2||927.2||927.2||927.2|0
1629461070000|2021-08-20 12:04:30|927.2|927|927.2|927|927.2|927|927.2|927|3255
1629461080000|2021-08-20 12:04:40|927|926.8|927|926.6|927|926.8|926.8|926.6|188
1629461100000|2021-08-20 12:05:00|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|551
1629461110000|2021-08-20 12:05:10|927|926.6|926.8|926.6|927|926.8|926.8|926.4|18500
1629461120000|2021-08-20 12:05:20|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|1327
1629461140000|2021-08-20 12:05:40|926.4|926.2|926.4|926.2|926.6|926.2|926.4|926.2|1807
1629461150000|2021-08-20 12:05:50|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|14
1629461190000|2021-08-20 12:06:30|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|8713
1629461230000|2021-08-20 12:07:10|927|926.6|927|926.6|927|926.8|926.8|926.4|1300
1629461260000|2021-08-20 12:07:40|926.8||926.8||926.8||926.8||0
1629461270000|2021-08-20 12:07:50||926.4||926.4||926.4||926.4|2070
1629461290000|2021-08-20 12:08:10|926.6|926.6|927|926.6|927|926.8|926.6|926.6|1500
1629461300000|2021-08-20 12:08:20|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|4034
1629461310000|2021-08-20 12:08:30|927|926.6|927.2|926.8|927.4|927|927|926.6|647
1629461340000|2021-08-20 12:09:00||927||927||927||927|0
1629461350000|2021-08-20 12:09:10|||||||||20
1629461360000|2021-08-20 12:09:20|927.4|927.2|927.4|927|927.6|927.2|927.2|927|1167
1629461370000|2021-08-20 12:09:30|927.2||927.2||927.4||927.2||0
1629461390000|2021-08-20 12:09:50|927|926.8|927.2|926.8|927.2|926.8|927|926.8|1570
1629461420000|2021-08-20 12:10:20|927.4|927|927.4|927|927.4|927.2|927.4|927|1491
1629461430000|2021-08-20 12:10:30|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|349
1629461460000|2021-08-20 12:11:00||927.6||927.6||927.6||927.6|0
1629461470000|2021-08-20 12:11:10|928|927.8|927.4|927|928|927.8|927.4|927|6185
1629461480000|2021-08-20 12:11:20||927.2||927.2||927.2||927.2|561
1629461490000|2021-08-20 12:11:30|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|2228
1629461500000|2021-08-20 12:11:40|927.4|927|927.4|927|927.4|927|927.4|927|0
1629461520000|2021-08-20 12:12:00|927.6|927.2|927.4|927|927.6|927.2|927.4|927|263
1629461530000|2021-08-20 12:12:10|927.2|926.8|926.8|926.4|927.2|926.8|926.8|926.4|6163
1629461560000|2021-08-20 12:12:40|926.6||926.6||926.6||926.6||263
1629461570000|2021-08-20 12:12:50|||||||||755
1629461580000|2021-08-20 12:13:00|926.4|926.2|926.4|926|926.4|926.2|926.2|926|6071
1629461590000|2021-08-20 12:13:10|926.2||926.2||926.2||926.2||229
1629461600000|2021-08-20 12:13:20|926.4||926.4||926.4||926.4||0
1629461640000|2021-08-20 12:14:00|926.2||926.2||926.2||926.2||530
1629461650000|2021-08-20 12:14:10|926|925.8|926|925.6|926|925.8|926|925.6|12025
1629461660000|2021-08-20 12:14:20||925.8||925.8||925.8||925.6|2131
1629461670000|2021-08-20 12:14:30||925.6||925.8||925.8||925.6|0
1629461680000|2021-08-20 12:14:40||925.6||925.6||925.6||925.6|0
1629461690000|2021-08-20 12:14:50||925.8||925.6||925.8||925.6|1790
1629461700000|2021-08-20 12:15:00||925.8||925.8||925.8||925.6|202
1629461740000|2021-08-20 12:15:40|926.2|926|926.2|926|926.2|926|926.2|926|6886
1629461750000|2021-08-20 12:15:50|||||||||8391
1629461760000|2021-08-20 12:16:00|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|814
1629461770000|2021-08-20 12:16:10||926||926.2||926.2||926|0
1629461780000|2021-08-20 12:16:20||926||926||926||926|1907
1629461790000|2021-08-20 12:16:30|926.2||926.4||926.4||926.2||1342
1629461850000|2021-08-20 12:17:30|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926|7264
1629461860000|2021-08-20 12:17:40||926.2||926.2||926.2||926.2|0
1629461870000|2021-08-20 12:17:50||926.4||926.2||926.4||926.2|0
1629461880000|2021-08-20 12:18:00||926.4||926.4||926.4||926.4|0
1629461890000|2021-08-20 12:18:10||926.2||926.2||926.2||926.2|29
1629461950000|2021-08-20 12:19:10|926.4|926|926.4|926|926.4|926|926.4|926|4683
1629461980000|2021-08-20 12:19:40||926.2||926||926.2||926|702
1629461990000|2021-08-20 12:19:50|||||||||434
1629462000000|2021-08-20 12:20:00|926.2||926.2||926.2||926.2||9091
1629462010000|2021-08-20 12:20:10|||||||||3294
1629462020000|2021-08-20 12:20:20|||||||||893
1629462040000|2021-08-20 12:20:40|926.4|926.2|926.4|926|926.4|926.2|926.2|926|3660
1629462050000|2021-08-20 12:20:50|926.6|926.2|927|926.6|927|926.6|926.6|926.2|2293
1629462060000|2021-08-20 12:21:00|927.2|926.8|927|926.6|927.2|926.8|927|926.6|0
1629462080000|2021-08-20 12:21:20|927.4|926.8|927.4|927.2|927.4|927.2|927.4|926.8|15726
1629462090000|2021-08-20 12:21:30|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|189
1629462100000|2021-08-20 12:21:40||927.2||927.2||927.2||927.2|255
1629462110000|2021-08-20 12:21:50|927.8|927.4|927.8|927.4|928|927.6|927.6|927.4|1581
1629462120000|2021-08-20 12:22:00|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|2952
1629462140000|2021-08-20 12:22:20|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|887
1629462180000|2021-08-20 12:23:00|927.8|927.4|927.6|927.4|927.8|927.4|927.6|927.2|5588
1629462190000|2021-08-20 12:23:10|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|1452
1629462210000|2021-08-20 12:23:30|927.6|927.2|927.2|927|927.6|927.2|927.2|927|40169
1629462220000|2021-08-20 12:23:40|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|1
1629462230000|2021-08-20 12:23:50|927.4|927|927.4|927|927.4|927|927.4|927|0
1629462260000|2021-08-20 12:24:20|927.2||927.2||927.2||927.2||0
1629462270000|2021-08-20 12:24:30||926.8||926.8||926.8||926.8|487
1629462290000|2021-08-20 12:24:50|927||927||927||927||20
1629462300000|2021-08-20 12:25:00|927.2|927|927.2|927|927.2|927|927.2|927|3732
1629462320000|2021-08-20 12:25:20||926.8||926.8||926.8||926.8|2916
1629462370000|2021-08-20 12:26:10|927.4|927|927.2|927|927.4|927|927.2|927|1351
1629462390000|2021-08-20 12:26:30|927.4|927.2|927.2|926.8|927.4|927.2|927.2|926.8|3516
1629462410000|2021-08-20 12:26:50||927||927||927||927|123
1629462420000|2021-08-20 12:27:00|927.4|927.2|927.4|927|927.4|927.2|927.4|927|5741
1629462430000|2021-08-20 12:27:10|927.2||927.2||927.2||927.2||0
1629462450000|2021-08-20 12:27:30|927|926.8|927|926.6|927|926.8|927|926.6|3505
1629462470000|2021-08-20 12:27:50|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1629462540000|2021-08-20 12:29:00|927||927||927||927||652
1629462570000|2021-08-20 12:29:30||926.6||926.6||926.6||926.6|1233
1629462610000|2021-08-20 12:30:10|926.8|926.4|926.6|926.2|927|926.4|926.4|926.2|1310
1629462620000|2021-08-20 12:30:20|926.4|926|926.4|926|926.4|926|926.4|926|1107
1629462630000|2021-08-20 12:30:30|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1629462640000|2021-08-20 12:30:40|926.4||926.4||926.4||926.4||0
1629462650000|2021-08-20 12:30:50|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.2|3703
1629462680000|2021-08-20 12:31:20|||||||||1160
1629462690000|2021-08-20 12:31:30|||||||||693
1629462700000|2021-08-20 12:31:40|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|1493
1629462770000|2021-08-20 12:32:50|926.6||926.6||926.6||926.6||0
1629462780000|2021-08-20 12:33:00|926.8||926.8||926.8||926.8||0
1629462800000|2021-08-20 12:33:20||926.6||926.6||926.6||926.6|0
1629462820000|2021-08-20 12:33:40||926.4||926.6||926.6||926.4|1000
1629462840000|2021-08-20 12:34:00|||||||||750
1629462860000|2021-08-20 12:34:20|927|926.8|927|926.6|927|926.8|927|926.6|1607
1629462900000|2021-08-20 12:35:00|927.2|926.8|927.2|927|927.2|927|927.2|926.8|1690
1629462910000|2021-08-20 12:35:10|927|926.8|927|926.8|927.2|926.8|927|926.8|159
1629462960000|2021-08-20 12:36:00|927.2|926.6|927.2|926.8|927.2|927|927|926.6|12292
1629462970000|2021-08-20 12:36:10|927||927||927.2||927||0
1629463010000|2021-08-20 12:36:50|||||||||1658
1629463020000|2021-08-20 12:37:00|927.2|927|927.2|926.8|927.2|927|927.2|926.8|2451
1629463030000|2021-08-20 12:37:10||927||926.8||927||926.8|1920
1629463060000|2021-08-20 12:37:40|927.4|927|927.4|927.2|927.4|927.2|927.4|927|0
1629463070000|2021-08-20 12:37:50|927.2|927|927.2|927|927.2|927.2|927.2|927|683
1629463080000|2021-08-20 12:38:00|927.4||927.4||927.4||927.4||198
1629463090000|2021-08-20 12:38:10||927.2||927.2||927.2||927.2|0
1629463110000|2021-08-20 12:38:30|927.2|927|927.2|927|927.4|927|927.2|927|2279
1629463140000|2021-08-20 12:39:00|927|926.8|927|926.6|927|926.8|927|926.6|2444
1629463160000|2021-08-20 12:39:20|926.8||926.8||926.8||926.8||0
1629463170000|2021-08-20 12:39:30|||||||||65
1629463200000|2021-08-20 12:40:00|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|2005
1629463220000|2021-08-20 12:40:20||926.6||926.6||926.6||926.6|0
1629463230000|2021-08-20 12:40:30||926.4||926.4||926.4||926.4|0
1629463260000|2021-08-20 12:41:00|926.6||926.6||926.6||926.6||0
1629463270000|2021-08-20 12:41:10|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|2096
1629463280000|2021-08-20 12:41:20|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|1164
1629463300000|2021-08-20 12:41:40|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|704
1629463320000|2021-08-20 12:42:00||926.4||926.4||926.4||926.4|0
1629463330000|2021-08-20 12:42:10|||||||||3
1629463340000|2021-08-20 12:42:20|||||||||951
1629463350000|2021-08-20 12:42:30|||||||||1500
1629463360000|2021-08-20 12:42:40|926.8|926.6|927.2|926.8|927.2|926.8|926.8|926.4|3480
1629463390000|2021-08-20 12:43:10|927.4|927|927.4|927.2|927.4|927.2|927.4|926.8|533
1629463400000|2021-08-20 12:43:20|927.6|927.4|927.4|927|927.6|927.4|927.4|927|1008
1629463410000|2021-08-20 12:43:30|927.2||927.4||927.4||927.2||0
1629463420000|2021-08-20 12:43:40||927.2||927.2||927.2||927.2|0
1629463430000|2021-08-20 12:43:50||927||927||927||927|0
1629463440000|2021-08-20 12:44:00|927.2||927.2||927.2||927.2||2147
1629463460000|2021-08-20 12:44:20|927.4|927.2|927.4|927|927.6|927.2|927.4|927|1562
1629463470000|2021-08-20 12:44:30|927.6|927.2|927.4|927|927.6|927.2|927.4|927|0
1629463490000|2021-08-20 12:44:50|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1629463500000|2021-08-20 12:45:00|927.4|927|927.4|927|927.6|927.2|927.4|927|0
1629463510000|2021-08-20 12:45:10|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1629463520000|2021-08-20 12:45:20|927.4|927|927.4|927.2|927.4|927.2|927.4|927|161
1629463540000|2021-08-20 12:45:40||927||927||927.2||927|2225
1629463560000|2021-08-20 12:46:00|927.2|926.8|927|926.8|927.2|926.8|927|926.8|1001
1629463590000|2021-08-20 12:46:30|927.2|927|927.4|927.2|927.4|927.2|927.2|926.8|4687
1629463610000|2021-08-20 12:46:50|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|2117
1629463620000|2021-08-20 12:47:00||927.2||927.4||927.4||927.2|1121
1629463630000|2021-08-20 12:47:10||927.2||927.2||927.2||927.2|2878
1629463680000|2021-08-20 12:48:00|927.8|927.4|927.8|927.4|927.8|927.6|927.6|927.4|4
1629463730000|2021-08-20 12:48:50|927.6|927.6|927.6|927.4|927.8|927.6|927.6|927.4|1516
1629463740000|2021-08-20 12:49:00|||||||||1275
1629463750000|2021-08-20 12:49:10|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|4
1629463760000|2021-08-20 12:49:20|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1644
1629463780000|2021-08-20 12:49:40|927.8||927.8||927.8||927.8||0
1629463800000|2021-08-20 12:50:00|927.6||927.6||927.8||927.6||0
1629463810000|2021-08-20 12:50:10|927.8||927.8||927.8||927.8||2
1629463830000|2021-08-20 12:50:30|927.6||927.6||927.6||927.6||446
1629463840000|2021-08-20 12:50:40|||||||||301
1629463870000|2021-08-20 12:51:10|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|5825
1629463880000|2021-08-20 12:51:20||927.4||927.4||927.4||927.4|100
1629463900000|2021-08-20 12:51:40|||||||||1662
1629463920000|2021-08-20 12:52:00|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|414
1629463930000|2021-08-20 12:52:10|927.2|927|927.4|927|927.4|927|927.2|927|24
1629463960000|2021-08-20 12:52:40||927.2||927.2||927.2||927.2|1213
1629463980000|2021-08-20 12:53:00||927||927||927||927|473
1629464010000|2021-08-20 12:53:30||927.2||927.2||927.2||927.2|82
1629464020000|2021-08-20 12:53:40|927.2|927|927.2|927|927.4|927|927.2|927|2082
1629464050000|2021-08-20 12:54:10|927|926.8|926.8|926.4|927|926.8|926.8|926.4|15497
1629464060000|2021-08-20 12:54:20|926.6||926.6||926.6||926.6||545
1629464100000|2021-08-20 12:55:00|||||||||4539
1629464110000|2021-08-20 12:55:10|926.8|926.6|927.2|927|927.2|927|926.8|926.6|4729
1629464120000|2021-08-20 12:55:20|||||||||1315
1629464130000|2021-08-20 12:55:30|927.4|927.2|927.4|927.2|927.8|927.4|927.4|927|115
1629464140000|2021-08-20 12:55:40|927.6||927.4||927.6||927.4||0
1629464150000|2021-08-20 12:55:50|927.6||927.6||927.6||927.6||0
1629464160000|2021-08-20 12:56:00|927.4|927.4|927.6|927.2|927.6|927.4|927.4|927.2|470
1629464170000|2021-08-20 12:56:10|927.8|927.4|928.2|928|928.6|928.2|927.8|927.2|65843
1629464180000|2021-08-20 12:56:20|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|556
1629464190000|2021-08-20 12:56:30|928.6|928.4|929.4|929|929.4|929|928.4|928.2|10667
1629464200000|2021-08-20 12:56:40|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|690
1629464210000|2021-08-20 12:56:50|929.4|929.4|929.4|929.2|929.4|929.4|929.4|929.2|11446
1629464220000|2021-08-20 12:57:00|929.6|929.4|929.6|929.2|929.6|929.4|929.4|929.2|2821
1629464230000|2021-08-20 12:57:10|929.8|929.4|929.4|929.2|929.8|929.4|929.4|929.2|2287
1629464240000|2021-08-20 12:57:20|929.2|929|929.4|929|929.4|929|929.2|929|442
1629464250000|2021-08-20 12:57:30|929.2|929.2|929.4|929|929.4|929.2|929.2|929|935
1629464260000|2021-08-20 12:57:40|929.2|928.8|929|928.8|929.2|928.8|929|928.6|2527
1629464270000|2021-08-20 12:57:50|929.2|929|930|929.6|930.2|930|929.2|928.8|50920
1629464280000|2021-08-20 12:58:00|929.8||930||930||929.8||4956
1629464290000|2021-08-20 12:58:10||929.8||929.8||929.8||929.8|0
1629464300000|2021-08-20 12:58:20|930.2|930|930.4|930|930.4|930|930.2|930|0
1629464310000|2021-08-20 12:58:30|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|226
1629464320000|2021-08-20 12:58:40|930.4|930|929.8|929.6|930.4|930|929.8|929.6|1074
1629464330000|2021-08-20 12:58:50|930|929.8|930.2|929.8|930.2|929.8|930|929.6|2168
1629464340000|2021-08-20 12:59:00|930.4|930|930.4|930|930.4|930|930.2|929.8|263
1629464380000|2021-08-20 12:59:40||930.2||930.2||930.2||930.2|0
1629464390000|2021-08-20 12:59:50|930.6|930|930.6|930.4|930.6|930.4|930.6|930|606
1629464400000|2021-08-20 13:00:00||930.2||930.2||930.2||930.2|2094
1629464410000|2021-08-20 13:00:10|930.4|930|930.2|929.8|930.6|930|930.2|929.8|2555
1629464420000|2021-08-20 13:00:20||930||929.8||930||929.8|0
1629464430000|2021-08-20 13:00:30|930|930|929.8|929.6|930.2|930|929.6|929.4|29493
1629464440000|2021-08-20 13:00:40||929.4||929.4||929.6||929.4|490
1629464450000|2021-08-20 13:00:50||929.6||929.4||929.6||929.4|0
1629464460000|2021-08-20 13:01:00|929.6||929.8||929.8||929.6||1367
1629464520000|2021-08-20 13:02:00||929.6||929.4||929.6||929.4|369
1629464540000|2021-08-20 13:02:20|929.6||929.6||929.6||929.6||0
1629464550000|2021-08-20 13:02:30||929.2||929.2||929.2||929.2|1925
1629464560000|2021-08-20 13:02:40|929.4|929|929.2|929|929.4|929|929.2|929|263
1629464580000|2021-08-20 13:03:00|||||||||237
1629464590000|2021-08-20 13:03:10|929|928.8|929|928.8|929|928.8|929|928.8|2571
1629464600000|2021-08-20 13:03:20|929.2|929|929|928.6|929.2|929|929|928.6|1689
1629464630000|2021-08-20 13:03:50|928.8|928.4|928.6|928.2|928.8|928.6|928.6|928.2|0
1629464640000|2021-08-20 13:04:00|928.4|928|928.4|928|928.6|928|928.4|928|0
1629464650000|2021-08-20 13:04:10|928.6|928.2|928.6|928.2|928.6|928.4|928.6|928|1505
1629464660000|2021-08-20 13:04:20|928.8|928.4|928.6|928.2|928.8|928.6|928.6|928.2|720
1629464670000|2021-08-20 13:04:30||928.4||928.2||928.4||928.2|0
1629464690000|2021-08-20 13:04:50|928.4|928|928.4|928|928.4|928|928.4|928|0
1629464700000|2021-08-20 13:05:00|928.2|927.8|928.2|927.8|928.4|928|928.2|927.8|1740
1629464710000|2021-08-20 13:05:10||928||927.8||928||927.8|0
1629464740000|2021-08-20 13:05:40|928.4|928|928.4|928|928.4|928.2|928.4|927.8|1016
1629464750000|2021-08-20 13:05:50|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|4227
1629464760000|2021-08-20 13:06:00|928.4|928.2|928.4|928.2|928.6|928.2|928.4|928.2|1581
1629464800000|2021-08-20 13:06:40|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.2|303
1629464810000|2021-08-20 13:06:50|929|928.6|929.2|928.8|929.2|928.8|929|928.6|3604
1629464820000|2021-08-20 13:07:00|929.4|929|929.6|929.2|929.6|929.2|929.4|928.8|12
1629464830000|2021-08-20 13:07:10|929.4|929|929.4|929|929.4|929|929.2|929|1739
1629464840000|2021-08-20 13:07:20|929.6|929.2|929.4|929|929.6|929.2|929.4|929|0
1629464850000|2021-08-20 13:07:30||929.2||929||929.2||929|0
1629464860000|2021-08-20 13:07:40||929.2||929||929.2||929|0
1629464870000|2021-08-20 13:07:50|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|2381
1629464880000|2021-08-20 13:08:00|929|928.6|929|928.6|929|928.6|928.8|928.6|3669
1629464890000|2021-08-20 13:08:10||928.8||928.8||928.8||928.6|510
1629464900000|2021-08-20 13:08:20||928.6||928.6||928.6||928.6|0
1629464950000|2021-08-20 13:09:10|929.2|928.8|929.2|928.8|929.2|929|929.2|928.8|1565
1629464970000|2021-08-20 13:09:30|929|928.6|929.2|928.8|929.2|928.8|929|928.6|0
1629465010000|2021-08-20 13:10:10|929|929|929|928.8|929|929|929|928.8|1173
1629465030000|2021-08-20 13:10:30|929.2|929|929.4|929|929.4|929.2|929.2|929|1706
1629465040000|2021-08-20 13:10:40|||||||||2000
1629465050000|2021-08-20 13:10:50|||||||||354
1629465080000|2021-08-20 13:11:20||929.2||929.2||929.2||929.2|0
1629465090000|2021-08-20 13:11:30|929.6||929.4||929.6||929.4||0
1629465110000|2021-08-20 13:11:50|929.6|929.4|929.6|929.2|929.8|929.4|929.6|929.2|2068
1629465120000|2021-08-20 13:12:00||929.4||929.4||929.4||929.4|0
1629465130000|2021-08-20 13:12:10|929.4|929.2|929.6|929.4|929.6|929.4|929.4|929.2|1153
1629465140000|2021-08-20 13:12:20||929.2||929.2||929.2||929.2|0
1629465160000|2021-08-20 13:12:40||929.4||929.4||929.4||929.4|0
1629465180000|2021-08-20 13:13:00|||||||||537
1629465190000|2021-08-20 13:13:10|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|1518
1629465200000|2021-08-20 13:13:20|930|929.6|930|929.8|930|929.8|930|929.6|1142
1629465210000|2021-08-20 13:13:30|930.2|930|930.2|929.8|930.4|930|930.2|929.8|2273
1629465220000|2021-08-20 13:13:40||930||929.8||930||929.8|0
1629465260000|2021-08-20 13:14:20|930.4|930|930.6|930.4|930.6|930.4|930.4|929.8|1868
1629465270000|2021-08-20 13:14:30|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|2400
1629465290000|2021-08-20 13:14:50||930.6||930.6||930.6||930.6|0
1629465300000|2021-08-20 13:15:00|930.6|930.4|931|930.6|931|930.8|930.6|930.4|14396
1629465310000|2021-08-20 13:15:10|930.8|930.8|931|930.6|931|930.8|930.8|930.6|918
1629465340000|2021-08-20 13:15:40|931.2|930.8|931.2|931|931.2|931|931.2|930.8|3733
1629465350000|2021-08-20 13:15:50|931.4|931.2|931.6|931.2|931.8|931.4|931.4|931.2|119
1629465360000|2021-08-20 13:16:00|931.8|931.4|931.6|931.2|931.8|931.4|931.4|931.2|3764
1629465370000|2021-08-20 13:16:10||931.4||931.2||931.4||931.2|0
1629465380000|2021-08-20 13:16:20||931.4||931.4||931.4||931.2|0
1629465390000|2021-08-20 13:16:30|||||||||948
1629465410000|2021-08-20 13:16:50|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.4|3863
1629465420000|2021-08-20 13:17:00|||||||||500
1629465430000|2021-08-20 13:17:10|932|931.8|932|931.6|932|931.8|932|931.6|134
1629465440000|2021-08-20 13:17:20|931.8|931.8|931.8|931.6|931.8|931.8|931.8|931.6|2368
1629465450000|2021-08-20 13:17:30|||||||||4
1629465460000|2021-08-20 13:17:40|932|931.8|932.2|932|932.2|932|932|931.8|5677
1629465470000|2021-08-20 13:17:50|932|931.8|932.2|932|932.2|932|932|931.8|2895
1629465480000|2021-08-20 13:18:00|932.4|931.8|932.2|931.8|932.4|932|932|931.8|64
1629465490000|2021-08-20 13:18:10|932.4|932|932.4|932|932.4|932|932.4|932|0
1629465500000|2021-08-20 13:18:20|932.6|932.2|932.8|932.4|932.8|932.4|932.4|932.2|672
1629465510000|2021-08-20 13:18:30|933|932.6|933|932.6|933|932.6|933|932.6|0
1629465520000|2021-08-20 13:18:40|933.2|932.8|933|932.6|933.2|932.8|932.6|932.4|8829
1629465530000|2021-08-20 13:18:50||932.8||932.6||932.8||932.6|573
1629465540000|2021-08-20 13:19:00|932.8||933||933||932.8||399
1629465550000|2021-08-20 13:19:10|932.8|932.4|932.6|932.2|933|932.4|932.6|932.2|6953
1629465560000|2021-08-20 13:19:20|932.4|932|932.2|932|932.6|932|932|931.8|4090
1629465570000|2021-08-20 13:19:30|932|931.8|932.2|931.8|932.2|931.8|932|931.8|1529
1629465580000|2021-08-20 13:19:40|932||932.2||932.2||932||364
1629465590000|2021-08-20 13:19:50|932|931.6|931.8|931.4|932.2|931.6|931.8|931.4|6341
1629465610000|2021-08-20 13:20:10|932|931.6|932.2|931.8|932.2|932|932|931.6|1400
1629465620000|2021-08-20 13:20:20|932|931.6|932|931.6|932|931.8|932|931.6|0
1629465630000|2021-08-20 13:20:30|932.2|931.8|932.2|931.8|932.2|931.8|932|931.6|0
1629465660000|2021-08-20 13:21:00|932.4|932|932.2|931.8|932.4|932|932.2|931.8|571
1629465680000|2021-08-20 13:21:20|932||932||932||932||0
1629465690000|2021-08-20 13:21:30|932.2||932.2||932.2||932.2||339
1629465700000|2021-08-20 13:21:40|932|931.6|931.8|931.6|932|931.6|931.8|931.4|2123
1629465710000|2021-08-20 13:21:50|932|931.4|932|931.8|932|931.8|932|931.4|8900
1629465720000|2021-08-20 13:22:00|931.8|931.6|932|931.6|932|931.8|931.8|931.4|18690
1629465730000|2021-08-20 13:22:10|932.2|931.8|932.2|932|932.2|932|932.2|931.8|4594
1629465750000|2021-08-20 13:22:30|932|931.8|932.2|932|932.2|932|932|931.8|6301
1629465760000|2021-08-20 13:22:40|932|931.8|932|931.6|932|931.8|932|931.6|2266
1629465780000|2021-08-20 13:23:00|931.8||931.8||931.8||931.8||5072
1629465790000|2021-08-20 13:23:10|932|931.8|932|931.6|932|931.8|932|931.6|2380
1629465820000|2021-08-20 13:23:40|931.8|931.4|931.6|931.4|932|931.4|931.6|931.4|8305
1629465830000|2021-08-20 13:23:50|931.8||931.8||931.8||931.8||10
1629465840000|2021-08-20 13:24:00|932|931.6|931.8|931.4|932|931.6|931.8|931.4|0
1629465860000|2021-08-20 13:24:20|||||||||134
1629465880000|2021-08-20 13:24:40||931.6||931.6||931.6||931.6|0
1629465890000|2021-08-20 13:24:50||931.4||931.4||931.4||931.4|474
1629465910000|2021-08-20 13:25:10|932|931.6|932|931.8|932|931.8|932|931.6|1345
1629465920000|2021-08-20 13:25:20||931.6||931.8||931.8||931.6|739
1629465930000|2021-08-20 13:25:30|932.2|932|932.2|932|932.2|932|932.2|932|1839
1629465950000|2021-08-20 13:25:50|932.4|932.2|932.4|932.2|932.6|932.4|932.4|932.2|11251
1629465960000|2021-08-20 13:26:00|932.2|932|932.4|932|932.4|932|932.2|932|3028
1629466000000|2021-08-20 13:26:40|932.6|932.2|932.6|932.4|932.6|932.4|932.4|932.2|10977
1629466010000|2021-08-20 13:26:50||932.2||932.4||932.4||932.2|0
1629466020000|2021-08-20 13:27:00|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|1811
1629466030000|2021-08-20 13:27:10|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|3927
1629466040000|2021-08-20 13:27:20|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.2|1069
1629466050000|2021-08-20 13:27:30|933|932.6|933.2|932.8|933.2|933|933|932.6|3225
1629466070000|2021-08-20 13:27:50||933||933||933||932.8|386
1629466080000|2021-08-20 13:28:00|933|932.8|933.2|933|933.2|933|933|932.8|4856
1629466090000|2021-08-20 13:28:10||932.8||932.8||933||932.8|0
1629466100000|2021-08-20 13:28:20|933|933|933.2|933|933.2|933|933|933|3814
1629466130000|2021-08-20 13:28:50|933.4||933.4||933.4||933.4||1217
1629466140000|2021-08-20 13:29:00|933.2|933.2|933.4|933|933.4|933.2|933.2|933|6186
1629466180000|2021-08-20 13:29:40|933.2|933.2|933.2|932.8|933.2|933.2|933|932.8|26484
1629466190000|2021-08-20 13:29:50|933.4|933|933.4|933|933.4|933|933.4|932.8|1120
1629466200000|2021-08-20 13:30:00|933.2|933.2|932.4|932.2|933.2|933.2|932|931.8|26540
1629466210000|2021-08-20 13:30:10|932.2|932|932|931.8|932.4|932|932|931.8|1349
1629466220000|2021-08-20 13:30:20|931.8|931.6|931.4|931.2|931.8|931.6|931.4|931.2|5584
1629466230000|2021-08-20 13:30:30|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|16
1629466240000|2021-08-20 13:30:40|931.6|931.4|932|931.6|932|931.8|931.6|931.2|14976
1629466250000|2021-08-20 13:30:50|931.8|931.4|931.6|931.2|932|931.4|931.4|931.2|8308
1629466260000|2021-08-20 13:31:00|931.4|931.4|931.6|931.2|931.8|931.4|931.4|931.2|6424
1629466270000|2021-08-20 13:31:10|931.8|931.4|932|931.6|932|931.8|931.8|931.2|2783
1629466280000|2021-08-20 13:31:20|932.2|931.8|932.4|932|932.8|932.4|932.2|931.6|11435
1629466290000|2021-08-20 13:31:30|932.2|931.8|932|931.6|932.4|931.8|931.8|931.6|1744
1629466300000|2021-08-20 13:31:40|932.2|931.8|932.6|932.2|932.6|932.4|932.2|931.6|1549
1629466310000|2021-08-20 13:31:50|932.8|932.4|932.6|932.2|933|932.6|932.2|932|7055
1629466320000|2021-08-20 13:32:00|932.4|932|932.2|932|932.4|932.2|932.2|932|562
1629466330000|2021-08-20 13:32:10|932|931.8|931.8|931.6|932.2|932|931.8|931.6|1409
1629466340000|2021-08-20 13:32:20|932||932||932||931.8||176
1629466350000|2021-08-20 13:32:30|932.2|931.8|932.4|932|932.4|932.2|932.2|931.6|4538
1629466360000|2021-08-20 13:32:40|932.2||932.2||932.2||932.2||0
1629466370000|2021-08-20 13:32:50|932|931.8|932.4|932|932.4|932|931.8|931.6|3096
1629466380000|2021-08-20 13:33:00|932.2|931.8|932.8|932.4|932.8|932.4|932|931.6|3542
1629466390000|2021-08-20 13:33:10|932.6|932.2|932.4|932|932.6|932.2|932.4|932|33
1629466400000|2021-08-20 13:33:20|932.2|931.8|931.6|931.2|932.2|931.8|931.6|931.2|7232
1629466410000|2021-08-20 13:33:30|931.4|931|931.2|930.8|931.4|931|931.2|930.8|7424
1629466420000|2021-08-20 13:33:40|931.4|931|931|930.8|931.4|931|931|930.8|2438
1629466430000|2021-08-20 13:33:50|931.2|931|931.4|931|931.4|931|931.2|931|127
1629466440000|2021-08-20 13:34:00|931.2|931.2|932.2|931.8|932.2|931.8|931.2|931.2|12635
1629466450000|2021-08-20 13:34:10|932.4|932|932.2|931.8|932.4|932|932.2|931.8|0
1629466460000|2021-08-20 13:34:20|932|932|932|931.6|932.2|932|931.6|931.4|14336
1629466470000|2021-08-20 13:34:30|931.8|931.4|931.8|931.4|932|931.6|931.6|931.4|34
1629466480000|2021-08-20 13:34:40|932|931.6|932.2|931.8|932.2|931.8|932|931.4|1360
1629466490000|2021-08-20 13:34:50|932.4|932|932.4|932.2|932.4|932.2|932.2|931.8|1646
1629466500000|2021-08-20 13:35:00|932.2|932|933|932.6|933|932.6|932.2|932|6097
1629466510000|2021-08-20 13:35:10|933.2|932.8|933.4|933|933.4|933.2|933.2|932.8|1669
1629466520000|2021-08-20 13:35:20|933.6|933.2|933.8|933.6|933.8|933.6|933.4|933|1216
1629466530000|2021-08-20 13:35:30|934|933.4|934.4|934|934.4|934.2|934|933.4|1623
1629466540000|2021-08-20 13:35:40|934.2|933.8|934.4|934|934.4|934.2|934.2|933.8|0
1629466550000|2021-08-20 13:35:50|934.2|933.8|934.2|933.8|934.4|934|933.8|933.6|7125
1629466560000|2021-08-20 13:36:00|934.4|934|934.2|934|934.4|934.2|934.2|934|385
1629466570000|2021-08-20 13:36:10|934.4|933.8|934|933.6|934.4|933.8|934|933.6|330
1629466580000|2021-08-20 13:36:20|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|0
1629466590000|2021-08-20 13:36:30|934||934||934||934||125
1629466600000|2021-08-20 13:36:40|934.2|933.6|934|933.6|934.2|933.8|934|933.6|23
1629466610000|2021-08-20 13:36:50|933.8|933.4|934.2|933.8|934.2|934|933.6|933.2|3595
1629466630000|2021-08-20 13:37:10||934||933.8||934||933.8|0
1629466640000|2021-08-20 13:37:20|934||934.2||934.2||934||0
1629466650000|2021-08-20 13:37:30|934.4|934|934.4|934|934.4|934|934.4|934|1138
1629466660000|2021-08-20 13:37:40|934.6|934.2|934.4|934|934.6|934.4|934.2|934|2001
1629466670000|2021-08-20 13:37:50|934.6|934.2|934.6|934.4|934.8|934.4|934.4|934.2|1588
1629466680000|2021-08-20 13:38:00|934.4|934.2|933.8|933.4|934.4|934.2|933.8|933.4|24374
1629466690000|2021-08-20 13:38:10|934|933.6|934|933.6|934.2|933.8|934|933.4|3260
1629466700000|2021-08-20 13:38:20|934.2|933.4|934|933.6|934.2|933.6|934|933.4|0
1629466710000|2021-08-20 13:38:30|934.2|933.8|934|933.6|934.2|933.8|933.8|933.4|1229
1629466720000|2021-08-20 13:38:40|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.2|391
1629466730000|2021-08-20 13:38:50|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|1045
1629466740000|2021-08-20 13:39:00|933.6||933.6||933.6||933.6||540
1629466750000|2021-08-20 13:39:10|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|748
1629466760000|2021-08-20 13:39:20|934|933.6|934.2|933.8|934.2|933.8|934|933.6|2763
1629466780000|2021-08-20 13:39:40|934|933.6|933.8|933.4|934.2|933.6|933.8|933.4|5736
1629466790000|2021-08-20 13:39:50|933.6|933.2|933.4|933|933.6|933.2|933.4|933|776
1629466800000|2021-08-20 13:40:00|933.6|933.2|933.8|933.4|933.8|933.6|933.6|933.2|0
1629466810000|2021-08-20 13:40:10|933.6|933.6|933.8|933.4|933.8|933.6|933.6|933.4|0
1629466820000|2021-08-20 13:40:20|934|933.6|934|933.6|934|933.8|934|933.6|2165
1629466830000|2021-08-20 13:40:30|933.8|933.4|933.6|933.4|934|933.4|933.6|933.4|1359
1629466840000|2021-08-20 13:40:40|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933|1358
1629466850000|2021-08-20 13:40:50|933.4|933|933.4|933|933.4|933|933.4|933|0
1629466860000|2021-08-20 13:41:00|933.6|933.2|933.2|933|933.6|933.4|933.2|933|5671
1629466870000|2021-08-20 13:41:10|933|932.8|932.2|932|933|932.8|932.2|931.8|17588
1629466880000|2021-08-20 13:41:20|932.4|932.2|932.8|932.4|933|932.4|932.4|932.2|458
1629466890000|2021-08-20 13:41:30|933|932.6|933.4|933|933.8|933.4|933|932.6|4863
1629466900000|2021-08-20 13:41:40|933.2|932.8|933|932.6|933.2|932.8|932.8|932.4|2096
1629466910000|2021-08-20 13:41:50|932.8|932.4|932.6|932.2|932.8|932.4|932.4|932.2|1548
1629466920000|2021-08-20 13:42:00|932.4|932.4|932.6|932.2|932.8|932.4|932.4|932.2|229
1629466930000|2021-08-20 13:42:10|932.8|932.4|933.4|933|933.4|933|932.8|932.4|0
1629466940000|2021-08-20 13:42:20|933.2|932.8|933.4|933|933.4|933.2|933.2|932.8|0
1629466950000|2021-08-20 13:42:30|933.2|932.8|933.4|933|933.6|933.2|933.2|932.8|0
1629466970000|2021-08-20 13:42:50|933.2|932.8|933.4|933.2|933.4|933.2|933|932.8|1729
1629466980000|2021-08-20 13:43:00||933||933||933||933|2926
1629466990000|2021-08-20 13:43:10|933.2|933.2|933.4|933|933.6|933.2|933.2|933|1683
1629467000000|2021-08-20 13:43:20|933.2|933.2|933.4|933.2|933.4|933.2|933.2|933|16
1629467010000|2021-08-20 13:43:30|933.2|933|933.4|933|933.4|933|933.2|933|5226
1629467020000|2021-08-20 13:43:40||933.2||933.2||933.2||933|810
1629467030000|2021-08-20 13:43:50|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|2097
1629467040000|2021-08-20 13:44:00|933.8|933.4|933.4|933.2|933.8|933.4|933.4|933.2|0
1629467050000|2021-08-20 13:44:10|933.2|933|932.4|932|933.2|933|932.4|932|5480
1629467060000|2021-08-20 13:44:20|932.2|931.8|932.4|932|932.4|932|932|931.8|2435
1629467070000|2021-08-20 13:44:30|932.2|931.8|932.2|931.8|932.4|932|932.2|931.8|0
1629467080000|2021-08-20 13:44:40|932.4|932|932.4|932.2|932.4|932.2|932.2|932|553
1629467090000|2021-08-20 13:44:50|932.6|932.4|933|932.6|933.2|932.8|932.4|932.2|40592
1629467100000|2021-08-20 13:45:00|933.2|932.8|934|933.6|934.2|933.8|933.2|932.6|5760
1629467110000|2021-08-20 13:45:10|933.8|933.4|934|933.6|934.2|933.8|933.8|933.4|0
1629467120000|2021-08-20 13:45:20|934.2|933.8|934.4|934|934.4|934|934.2|933.8|2143
1629467130000|2021-08-20 13:45:30|934.2|934.2|934.4|934|934.4|934.2|934|933.8|6815
1629467140000|2021-08-20 13:45:40|934.2|933.8|934.2|934|934.2|934|934.2|933.8|0
1629467150000|2021-08-20 13:45:50|934|933.8|934.2|933.8|934.4|934|933.8|933.6|3106
1629467160000|2021-08-20 13:46:00||933.6||933.8||934||933.6|123
1629467170000|2021-08-20 13:46:10|934.4|934|933.8|933.4|934.4|934|933.8|933.2|1243
1629467180000|2021-08-20 13:46:20|933.6|933.6|934.2|933.8|934.2|933.8|933.6|933.4|3108
1629467190000|2021-08-20 13:46:30||934||933.8||934||933.8|903
1629467200000|2021-08-20 13:46:40|934|933.6|934.2|933.8|934.2|933.8|934|933.6|558
1629467210000|2021-08-20 13:46:50||934||934||934||933.8|0
1629467220000|2021-08-20 13:47:00|934.4|934.2|934.4|934|934.6|934.2|934.4|934|1613
1629467230000|2021-08-20 13:47:10|934.6|934.2|934.6|934.4|934.8|934.4|934.4|934|0
1629467240000|2021-08-20 13:47:20|934.4|934.2|934.4|934|934.4|934.2|934.4|934|499
1629467250000|2021-08-20 13:47:30||934.2||934||934.2||934|11546
1629467260000|2021-08-20 13:47:40|934.6|934.2|934.8|934.4|935|934.6|934.4|934.2|368
1629467270000|2021-08-20 13:47:50|935|934.6|934.6|934.2|935|934.6|934.6|934.2|0
1629467290000|2021-08-20 13:48:10|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|1212
1629467300000|2021-08-20 13:48:20|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|6140
1629467310000|2021-08-20 13:48:30|934.4|934|934.2|934|934.4|934|934.2|934|2607
1629467320000|2021-08-20 13:48:40|934.4|934.2|934.4|934|934.6|934.2|934.4|934|2207
1629467330000|2021-08-20 13:48:50||934.2||934.2||934.2||934.2|0
1629467360000|2021-08-20 13:49:20|934.6|934.4|935.4|935|935.4|935|934.6|934.4|7236
1629467370000|2021-08-20 13:49:30|935.2|934.8|935|934.6|935.4|934.8|935|934.6|6293
1629467380000|2021-08-20 13:49:40|935.2|934.8|935|934.6|935.2|934.8|935|934.6|0
1629467390000|2021-08-20 13:49:50|935.2|934.8|935|934.6|935.2|934.8|935|934.6|0
1629467400000|2021-08-20 13:50:00|935.2|934.8|935.2|935|935.4|935|935.2|934.8|1501
1629467410000|2021-08-20 13:50:10|935|934.8|935|934.8|935|934.8|935|934.8|31
1629467420000|2021-08-20 13:50:20|934.8|934.6|934.4|934|935|934.6|934.4|934|4462
1629467440000|2021-08-20 13:50:40|934.6|934.2|934.4|934.2|934.6|934.2|934.4|934.2|0
1629467450000|2021-08-20 13:50:50|934.2|934|933.8|933.6|934.2|934|933.8|933.6|1428
1629467460000|2021-08-20 13:51:00|934|933.8|934|933.6|934|933.8|933.8|933.6|2159
1629467470000|2021-08-20 13:51:10||933.8||933.8||933.8||933.8|3337
1629467480000|2021-08-20 13:51:20|933.8|933.6|934|933.6|934|933.6|933.8|933.6|1184
1629467490000|2021-08-20 13:51:30|933.8|933.4|934|933.6|934.2|933.8|933.6|933.2|13389
1629467500000|2021-08-20 13:51:40|933.8|933.8|934|933.6|934|933.8|933.8|933.4|4468
1629467510000|2021-08-20 13:51:50|934.2|933.8|934|933.6|934.2|933.8|934|933.6|0
1629467520000|2021-08-20 13:52:00|934.2|933.8|934|933.8|934.2|934|934|933.6|1000
1629467530000|2021-08-20 13:52:10|934.2|933.6|933.6|933.2|934.2|933.6|933.6|933.2|4116
1629467540000|2021-08-20 13:52:20|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|0
1629467550000|2021-08-20 13:52:30|933.8|933.4|933.8|933.4|934|933.6|933.8|933.4|1777
1629467560000|2021-08-20 13:52:40|934|933.6|933.8|933.4|934|933.6|933.8|933.4|429
1629467570000|2021-08-20 13:52:50|934|933.6|934|933.6|934|933.8|934|933.6|0
1629467580000|2021-08-20 13:53:00|933.8||934||934||933.8||0
1629467590000|2021-08-20 13:53:10|933.8||933.8||934||933.8||0
1629467600000|2021-08-20 13:53:20|934|933.4|933.6|933.4|934|933.4|933.6|933.4|581
1629467610000|2021-08-20 13:53:30|933.4|933.2|933.4|933|933.6|933.2|933.2|933|657
1629467620000|2021-08-20 13:53:40|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|0
1629467630000|2021-08-20 13:53:50|933.2|933|932.8|932.6|933.4|933|932.6|932.4|8101
1629467640000|2021-08-20 13:54:00|933||932.8||933||932.8||0
1629467650000|2021-08-20 13:54:10|932.6|932.4|932.8|932.4|932.8|932.6|932.6|932.4|1924
1629467670000|2021-08-20 13:54:30|933|932.6|933.4|933|933.4|933|933|932.6|1243
1629467680000|2021-08-20 13:54:40|933.2|932.8|933|932.8|933.2|932.8|933|932.8|0
1629467690000|2021-08-20 13:54:50|933.2|932.6|932.8|932.4|933.2|932.6|932.8|932.4|202
1629467700000|2021-08-20 13:55:00|933|932.6|933|932.6|933|932.8|933|932.6|2199
1629467710000|2021-08-20 13:55:10|933.2|932.8|933.2|932.8|933.2|933|933|932.8|2797
1629467720000|2021-08-20 13:55:20|933.4|933|933.4|933.2|933.6|933.2|933.4|933|1289
1629467730000|2021-08-20 13:55:30|933.2|933|933.4|933|933.6|933|933.2|933|29
1629467760000|2021-08-20 13:56:00||933.2||933||933.2||933|6662
1629467770000|2021-08-20 13:56:10|933.2|933.2|933.2|932.8|933.4|933.2|933.2|932.8|660
1629467780000|2021-08-20 13:56:20||933||933||933||932.8|150
1629467790000|2021-08-20 13:56:30||932.8||933||933||932.8|0
1629467800000|2021-08-20 13:56:40|933|932.8|933.2|933|933.2|933|933|932.8|835
1629467810000|2021-08-20 13:56:50||932.8||932.8||933||932.8|160
1629467820000|2021-08-20 13:57:00|933.4|933|934|933.6|934|933.6|933.4|932.8|3363
1629467830000|2021-08-20 13:57:10|933.8|933.4|934.4|934.2|934.4|934.2|933.6|933.4|1984
1629467840000|2021-08-20 13:57:20||934||934||934.2||934|0
1629467850000|2021-08-20 13:57:30|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|509
1629467860000|2021-08-20 13:57:40|934|933.6|934|933.6|934|933.6|933.6|933.4|3102
1629467870000|2021-08-20 13:57:50|934.2|933.8|934|933.8|934.2|933.8|934|933.6|19
1629467880000|2021-08-20 13:58:00|933.8|933.6|933.6|933.2|934|933.6|933.4|933.2|3355
1629467890000|2021-08-20 13:58:10||933.4||933.2||933.4||933.2|0
1629467900000|2021-08-20 13:58:20||933.4||933.4||933.4||933.2|0
1629467910000|2021-08-20 13:58:30||933.2||933.2||933.2||933.2|0
1629467920000|2021-08-20 13:58:40||933.4||933.2||933.4||933.2|14
1629467930000|2021-08-20 13:58:50|933.8|933.4|933.8|933.6|934|933.6|933.8|933.4|1190
1629467940000|2021-08-20 13:59:00|933.6|933.4|933.8|933.6|933.8|933.6|933.6|933.4|1227
1629467950000|2021-08-20 13:59:10|934|933.4|934|933.8|934|933.8|933.8|933.4|3591
1629467960000|2021-08-20 13:59:20||933.6||933.6||933.8||933.6|0
1629467990000|2021-08-20 13:59:50|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|1122
1629468000000|2021-08-20 14:00:00|934.4|934|934|933.6|934.4|934.2|934|933.6|3778
1629468010000|2021-08-20 14:00:10|934.2|933.8|934|933.6|934.2|934|934|933.6|1697
1629468020000|2021-08-20 14:00:20|934.2|933.8|934|933.6|934.2|934|934|933.6|4
1629468030000|2021-08-20 14:00:30|934.2|933.8|934|933.6|934.2|933.8|934|933.6|320
1629468050000|2021-08-20 14:00:50|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|1722
1629468060000|2021-08-20 14:01:00|934|934|933.8|933.6|934.2|934|933.8|933.6|1539
1629468070000|2021-08-20 14:01:10|934|933.8|934.4|934|934.4|934|934|933.6|1651
1629468080000|2021-08-20 14:01:20|934.8|934.2|934.8|934.4|935|934.6|934.4|934|10499
1629468090000|2021-08-20 14:01:30|934.6|934.2|934.8|934.6|934.8|934.6|934.6|934.2|1917
1629468100000|2021-08-20 14:01:40|934.6|934.4|934.4|934|934.6|934.4|934.4|934|24
1629468120000|2021-08-20 14:02:00|934.6|934.2|934.6|934.2|934.8|934.4|934.4|934|1093
1629468130000|2021-08-20 14:02:10|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|28
1629468140000|2021-08-20 14:02:20|935|934.4|934.6|934.2|935|934.4|934.6|934.2|72
1629468150000|2021-08-20 14:02:30||934.4||934.4||934.4||934.4|0
1629468160000|2021-08-20 14:02:40|934.4|934.2|934.6|934.4|934.6|934.4|934.4|934.2|1341
1629468170000|2021-08-20 14:02:50|934.4|934.2|934.2|934|934.6|934.2|934.2|934|1829
1629468180000|2021-08-20 14:03:00|934|933.8|934.2|934|934.4|934|934|933.8|560
1629468190000|2021-08-20 14:03:10|934|933.8|934|933.8|934|933.8|934|933.8|351
1629468210000|2021-08-20 14:03:30|934.2|934|934.4|934|934.6|934.4|934.2|934|1411
1629468230000|2021-08-20 14:03:50|934.2|934.2|934.4|934|934.4|934.2|934.2|934|544
1629468240000|2021-08-20 14:04:00|934.6|934.2|934.8|934.6|935|934.6|934.6|934.2|709
1629468250000|2021-08-20 14:04:10||934.4||934.4||934.4||934.4|0
1629468260000|2021-08-20 14:04:20|934.6|934.2|935|934.6|935|934.8|934.6|934.2|223
1629468280000|2021-08-20 14:04:40|934.8||934.8||934.8||934.8||3338
1629468290000|2021-08-20 14:04:50|934.6|934.4|934.8|934.4|934.8|934.6|934.6|934.4|1222
1629468300000|2021-08-20 14:05:00||934.6||934.4||934.6||934.4|0
1629468310000|2021-08-20 14:05:10||934.6||934.4||934.6||934.4|19
1629468320000|2021-08-20 14:05:20|934.6|934.2|934.4|934|934.6|934.2|934.2|934|3566
1629468330000|2021-08-20 14:05:30|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|281
1629468340000|2021-08-20 14:05:40|934.4|934|934.4|934|934.4|934.2|934.4|934|1854
1629468360000|2021-08-20 14:06:00|934.2|933.8|934.2|934|934.2|934|934|933.8|896
1629468380000|2021-08-20 14:06:20||933.8||933.8||933.8||933.8|3654
1629468390000|2021-08-20 14:06:30|934.4|934|934.2|934|934.4|934.2|934.2|934|2095
1629468400000|2021-08-20 14:06:40||933.8||933.8||933.8||933.8|1148
1629468420000|2021-08-20 14:07:00|934.4|934|934.8|934.4|934.8|934.4|934.4|933.8|4758
1629468430000|2021-08-20 14:07:10|935|934.6|935|934.6|935|934.8|935|934.6|3
1629468440000|2021-08-20 14:07:20|934.8|934.4|935|934.6|935|934.6|934.8|934.4|0
1629468450000|2021-08-20 14:07:30|935.2|934.8|934.6|934.2|935.2|935|934.4|934.2|575
1629468460000|2021-08-20 14:07:40|934.8|934.4|934.8|934.4|935|934.6|934.6|934.4|1200
1629468470000|2021-08-20 14:07:50|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|40
1629468480000|2021-08-20 14:08:00|934.6|934.2|934.8|934.4|934.8|934.4|934.4|934.2|348
1629468490000|2021-08-20 14:08:10|935|934.6|935|934.8|935|934.8|935|934.6|984
1629468500000|2021-08-20 14:08:20|934.8|934.6|935|934.6|935|934.6|934.8|934.6|506
1629468520000|2021-08-20 14:08:40||934.8||934.6||934.8||934.6|0
1629468560000|2021-08-20 14:09:20|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.2|1237
1629468570000|2021-08-20 14:09:30|934.8|934.6|934.6|934.2|935|934.6|934.6|934.2|3961
1629468590000|2021-08-20 14:09:50|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|1263
1629468600000|2021-08-20 14:10:00|935|934.6|934.8|934.4|935|934.6|934.6|934.2|1807
1629468610000|2021-08-20 14:10:10|934.6||934.6||934.6||934.6||0
1629468620000|2021-08-20 14:10:20||934.2||934.2||934.2||934.2|555
1629468630000|2021-08-20 14:10:30|934.8|934.4|934.8|934.6|934.8|934.6|934.6|934.4|4111
1629468640000|2021-08-20 14:10:40|935|934.8|935.2|934.8|935.2|934.8|935|934.8|897
1629468660000|2021-08-20 14:11:00|935|934.6|935.4|935|935.4|935|934.8|934.6|2486
1629468670000|2021-08-20 14:11:10|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|603
1629468680000|2021-08-20 14:11:20|935|934.6|934.8|934.4|935|934.6|934.6|934.4|1723
1629468690000|2021-08-20 14:11:30|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1629468720000|2021-08-20 14:12:00|934.4|934.4|934.8|934.4|934.8|934.4|934.4|934.4|26
1629468730000|2021-08-20 14:12:10||934.6||934.4||934.6||934.4|0
1629468740000|2021-08-20 14:12:20|934.6|934.6|934.6|934.4|934.6|934.6|934.6|934.4|0
1629468750000|2021-08-20 14:12:30|934.4|934.2|934.6|934.4|934.8|934.4|934.4|934.2|351
1629468770000|2021-08-20 14:12:50|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.4|5391
1629468780000|2021-08-20 14:13:00|935|934.8|935|934.8|935.4|935|934.8|934.6|4594
1629468790000|2021-08-20 14:13:10|935.2|934.6|935|934.6|935.2|934.6|934.8|934.6|895
1629468800000|2021-08-20 14:13:20|934.8|934.4|934.8|934.4|934.8|934.4|934.6|934.4|487
1629468810000|2021-08-20 14:13:30|935|934.6|935|934.6|935|934.6|935|934.6|0
1629468820000|2021-08-20 14:13:40|934.8|934.4|934.8|934.4|934.8|934.4|934.6|934.4|354
1629468830000|2021-08-20 14:13:50|935|934.6|934.8|934.4|935|934.6|934.6|934.4|21
1629468840000|2021-08-20 14:14:00|935|934.6|935|934.6|935|934.8|935|934.6|2241
1629468850000|2021-08-20 14:14:10||934.8||934.8||934.8||934.8|1500
1629468860000|2021-08-20 14:14:20|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|1950
1629468870000|2021-08-20 14:14:30|935|934.8|935|934.8|935|934.8|935|934.8|1319
1629468880000|2021-08-20 14:14:40|934.8|934.6|935|934.6|935|934.8|934.8|934.6|3298
1629468890000|2021-08-20 14:14:50||934.8||934.8||934.8||934.8|0
1629468900000|2021-08-20 14:15:00|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|950
1629468910000|2021-08-20 14:15:10|935|934.8|935|934.6|935|934.8|935|934.6|163
1629468930000|2021-08-20 14:15:30||934.8||934.8||934.8||934.8|684
1629468940000|2021-08-20 14:15:40|935.2|935|935.4|935|935.4|935.2|935.2|935|1200
1629468960000|2021-08-20 14:16:00|||||||||152
1629468970000|2021-08-20 14:16:10|935.2|934.8|935.2|934.8|935.2|935|935|934.8|753
1629469000000|2021-08-20 14:16:40|935.4|935|935.6|935.2|935.6|935.4|935.4|935|1836
1629469010000|2021-08-20 14:16:50|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.4|0
1629469020000|2021-08-20 14:17:00|936|935.6|936.2|935.8|936.2|935.8|935.8|935.6|8718
1629469030000|2021-08-20 14:17:10|936|936|936.2|935.8|936.2|936|936|935.8|0
1629469040000|2021-08-20 14:17:20|936.4|936|936.6|936.2|936.6|936.2|936.4|936|1163
1629469050000|2021-08-20 14:17:30|936.4|936|936.4|936|936.4|936|936.2|936|1547
1629469060000|2021-08-20 14:17:40|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|0
1629469070000|2021-08-20 14:17:50|936.4|936|936.4|936|936.4|936.2|936.2|936|69
1629469080000|2021-08-20 14:18:00|936.6|936.2|936.8|936.4|936.8|936.4|936.4|936.2|6757
1629469090000|2021-08-20 14:18:10|936.6|936.2|936.6|936.4|936.8|936.4|936.4|936.2|2547
1629469100000|2021-08-20 14:18:20|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|23
1629469110000|2021-08-20 14:18:30|||||||||1600
1629469120000|2021-08-20 14:18:40|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|14
1629469130000|2021-08-20 14:18:50|937|936.6|937|936.6|937|936.6|936.8|936.4|7839
1629469140000|2021-08-20 14:19:00|936.8|936.8|937|936.8|937|936.8|936.8|936.8|0
1629469150000|2021-08-20 14:19:10||936.6||936.6||936.6||936.6|0
1629469160000|2021-08-20 14:19:20|936.8|936.4|937|936.6|937|936.6|936.6|936.4|3785
1629469170000|2021-08-20 14:19:30|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|3289
1629469210000|2021-08-20 14:20:10||936.6||936.4||936.6||936.4|978
1629469220000|2021-08-20 14:20:20|936.6|936.2|936.6|936.2|936.8|936.2|936.4|936.2|4269
1629469230000|2021-08-20 14:20:30|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|1888
1629469240000|2021-08-20 14:20:40|937|936.6|936.8|936.4|937|936.8|936.8|936.4|2888
1629469250000|2021-08-20 14:20:50||936.6||936.6||936.6||936.6|330
1629469260000|2021-08-20 14:21:00|937|936.8|937.4|937|937.4|937|937|936.8|4409
1629469290000|2021-08-20 14:21:30|937.6|937.2|937.6|937.2|937.6|937.4|937.2|937|2454
1629469300000|2021-08-20 14:21:40|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.4|0
1629469310000|2021-08-20 14:21:50|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1494
1629469320000|2021-08-20 14:22:00|937.4|937.4|937.6|937.2|937.6|937.4|937.4|937.2|766
1629469350000|2021-08-20 14:22:30|937.8|937.4|937.6|937.2|937.8|937.6|937.6|937.2|2588
1629469360000|2021-08-20 14:22:40|937.4|937.4|937.2|937|937.6|937.4|937.2|937|5061
1629469380000|2021-08-20 14:23:00|937.4|937.2|937.4|937|937.6|937.2|937.4|937|515
1629469390000|2021-08-20 14:23:10|937.2|936.8|937.2|937|937.2|937|937|936.8|2223
1629469400000|2021-08-20 14:23:20|937.4||937.4||937.4||937.4||0
1629469410000|2021-08-20 14:23:30||937.2||937||937.2||937|1718
1629469430000|2021-08-20 14:23:50||937.2||937.2||937.2||937.2|0
1629469440000|2021-08-20 14:24:00|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1264
1629469450000|2021-08-20 14:24:10|937.6|937.2|937.4|937.2|937.6|937.2|937.2|937|1795
1629469460000|2021-08-20 14:24:20|937.2|937|936.8|936.6|937.4|937|936.8|936.6|5040
1629469490000|2021-08-20 14:24:50|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|660
1629469500000|2021-08-20 14:25:00||936.4||936.2||936.4||936.2|66
1629469510000|2021-08-20 14:25:10|936.4|936.4|936.4|936.2|936.4|936.4|936.2|936|92
1629469520000|2021-08-20 14:25:20||936||936||936.2||936|0
1629469530000|2021-08-20 14:25:30||936.2||936.2||936.2||936.2|0
1629469540000|2021-08-20 14:25:40|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|1571
1629469550000|2021-08-20 14:25:50|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|4
1629469560000|2021-08-20 14:26:00|||||||||1153
1629469570000|2021-08-20 14:26:10|936.6|936.4|936.4|936|936.6|936.4|936.2|936|10530
1629469600000|2021-08-20 14:26:40|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|2678
1629469610000|2021-08-20 14:26:50|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|0
1629469620000|2021-08-20 14:27:00|936.6||936.6||936.6||936.6||202
1629469630000|2021-08-20 14:27:10|936.8||936.8||936.8||936.8||0
1629469660000|2021-08-20 14:27:40|936.6|936.2|935.8|935.6|936.8|936.2|935.8|935.6|18410
1629469670000|2021-08-20 14:27:50||935.4||935.4||935.4||935.4|1253
1629469680000|2021-08-20 14:28:00|||||||||111
1629469690000|2021-08-20 14:28:10|936|935.6|936|935.6|936|935.8|935.8|935.4|2354
1629469700000|2021-08-20 14:28:20|935.8||935.8||936||935.8||19
1629469710000|2021-08-20 14:28:30|935.6|935.4|935.6|935.2|935.8|935.4|935.4|935.2|810
1629469720000|2021-08-20 14:28:40|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.2|652
1629469730000|2021-08-20 14:28:50|935.6||935.8||935.8||935.6||0
1629469740000|2021-08-20 14:29:00|935.6||935.6||935.6||935.6||1127
1629469750000|2021-08-20 14:29:10|935.4|935.2|935.8|935.4|935.8|935.6|935.4|935.2|3098
1629469770000|2021-08-20 14:29:30|935.6||935.8||935.8||935.6||0
1629469780000|2021-08-20 14:29:40|935.6|935.6|935.8|935.4|935.8|935.6|935.6|935.4|1084
1629469800000|2021-08-20 14:30:00|935.6||935.6||935.6||935.6||0
1629469810000|2021-08-20 14:30:10|935.8|935.6|936|935.8|936|935.8|935.8|935.4|4562
1629469820000|2021-08-20 14:30:20|936.2|936|936.4|936|936.4|936|936|935.8|285
1629469830000|2021-08-20 14:30:30|936.2|935.8|935.4|935.2|936.2|936|935.4|935.2|9728
1629469840000|2021-08-20 14:30:40|935.6||935.6||935.6||935.6||0
1629469850000|2021-08-20 14:30:50|935.8|935.4|935.4|935|935.8|935.4|935.4|935|267
1629469860000|2021-08-20 14:31:00|935.2|935.2|935.6|935.2|935.6|935.2|935.2|935|1272
1629469870000|2021-08-20 14:31:10||935.4||935.2||935.4||935.2|0
1629469880000|2021-08-20 14:31:20|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.4|710
1629469890000|2021-08-20 14:31:30|935.6||935.6||935.6||935.6||0
1629469900000|2021-08-20 14:31:40|935.4|935.2|935.6|935.2|935.6|935.2|935.2|935|6510
1629469910000|2021-08-20 14:31:50|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|4261
1629469920000|2021-08-20 14:32:00|936|935.6|936.6|936.2|936.6|936.4|936|935.6|8042
1629469930000|2021-08-20 14:32:10|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.2|3032
1629469940000|2021-08-20 14:32:20|937||937||937||937||21
1629469950000|2021-08-20 14:32:30|936.8|936.4|936.8|936.4|937|936.6|936.8|936.4|503
1629469960000|2021-08-20 14:32:40||936.6||936.6||936.6||936.4|19
1629469970000|2021-08-20 14:32:50|936.6|936.4|936.8|936.6|936.8|936.6|936.6|936.4|1110
1629469980000|2021-08-20 14:33:00|937|936.8|937|936.6|937|936.8|937|936.6|3
1629469990000|2021-08-20 14:33:10|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.6|2891
1629470000000|2021-08-20 14:33:20||937||937||937||937|0
1629470010000|2021-08-20 14:33:30|937|936.8|937.2|936.8|937.2|936.8|937|936.8|694
1629470020000|2021-08-20 14:33:40|937|936.6|937|936.6|937|936.6|936.8|936.6|8658
1629470050000|2021-08-20 14:34:10|936.8||936.8||936.8||936.8||7050
1629470060000|2021-08-20 14:34:20|937|936.8|936.8|936.6|937|936.8|936.8|936.6|1407
1629470070000|2021-08-20 14:34:30|937||937||937||937||2
1629470090000|2021-08-20 14:34:50|936.8|936.4|937|936.6|937|936.6|936.6|936.4|6099
1629470100000|2021-08-20 14:35:00|936.8||937||937||936.8||12
1629470110000|2021-08-20 14:35:10|936.8||936.8||936.8||936.8||0
1629470120000|2021-08-20 14:35:20|937|936.8|937|936.6|937|936.8|937|936.6|1961
1629470130000|2021-08-20 14:35:30|936.8|936.4|937|936.6|937.2|936.8|936.6|936.4|17183
1629470150000|2021-08-20 14:35:50|936.8|936.4|936.6|936.2|936.8|936.4|936.4|936.2|7523
1629470160000|2021-08-20 14:36:00|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|470
1629470170000|2021-08-20 14:36:10|936.4|936|936.2|935.8|936.4|936|936|935.6|850
1629470210000|2021-08-20 14:36:50|936|935.6|935.8|935.4|936|935.6|935.6|935.2|1242
1629470220000|2021-08-20 14:37:00|935.6|935.2|935.4|935|935.6|935.2|935.2|934.8|244
1629470230000|2021-08-20 14:37:10|935.2|934.8|935.6|935.2|935.6|935.2|935.2|934.8|4372
1629470240000|2021-08-20 14:37:20|935.4|935.4|935.8|935.4|936|935.8|935.4|935.4|8367
1629470250000|2021-08-20 14:37:30||935.6||935.6||935.6||935.6|3843
1629470260000|2021-08-20 14:37:40||935.4||935.6||935.6||935.4|2783
1629470270000|2021-08-20 14:37:50||935.4||935.4||935.4||935.4|0
1629470280000|2021-08-20 14:38:00||935.6||935.4||935.6||935.4|146
1629470290000|2021-08-20 14:38:10|936|935.6|936|935.8|936|935.8|936|935.6|9598
1629470300000|2021-08-20 14:38:20|935.8|935.6|936|935.6|936|935.6|935.8|935.6|56
1629470310000|2021-08-20 14:38:30||935.8||935.6||935.8||935.6|1000
1629470320000|2021-08-20 14:38:40|936.2|935.8|935.8|935.6|936.2|935.8|935.8|935.6|13035
1629470330000|2021-08-20 14:38:50|||||||||357
1629470340000|2021-08-20 14:39:00|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935.2|13766
1629470360000|2021-08-20 14:39:20|935.4|935|935|934.6|935.4|935|935|934.6|2164
1629470370000|2021-08-20 14:39:30|934.8||935||935||934.8||658
1629470380000|2021-08-20 14:39:40||934.8||934.8||934.8||934.6|2604
1629470390000|2021-08-20 14:39:50|935.2|935|935.2|934.8|935.2|935|935|934.8|1619
1629470400000|2021-08-20 14:40:00|935|934.6|934.8|934.6|935|934.6|934.8|934.6|8709
1629470410000|2021-08-20 14:40:10|935|934.8|935|934.6|935.2|934.8|935|934.6|3597
1629470420000|2021-08-20 14:40:20|934.8||934.8||934.8||934.8||0
1629470430000|2021-08-20 14:40:30|935|934.8|935|934.8|935|934.8|935|934.6|2445
1629470440000|2021-08-20 14:40:40|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|1986
1629470450000|2021-08-20 14:40:50|935||934.8||935||934.8||3576
1629470460000|2021-08-20 14:41:00|935|934.8|935|934.6|935|934.8|935|934.6|4581
1629470480000|2021-08-20 14:41:20|935.2|934.8|935|934.6|935.2|935|935|934.6|3100
1629470500000|2021-08-20 14:41:40|934.8|934.4|934.8|934.4|934.8|934.4|934.6|934.4|7398
1629470510000|2021-08-20 14:41:50|934.6|934.2|934.6|934.4|934.6|934.4|934.4|934.2|7266
1629470520000|2021-08-20 14:42:00|934.4|934.2|934.4|934.2|934.6|934.2|934.4|934|22
1629470530000|2021-08-20 14:42:10|934.2|934|934.6|934.2|934.6|934.4|934.2|934|18430
1629470550000|2021-08-20 14:42:30|934.4||934.6||934.6||934.4||0
1629470580000|2021-08-20 14:43:00|934.4|934|934.2|933.8|934.4|934|934|933.8|3250
1629470600000|2021-08-20 14:43:20|934|933.6|933.6|933.4|934|933.6|933.6|933.2|794
1629470610000|2021-08-20 14:43:30|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933.2|2109
1629470640000|2021-08-20 14:44:00|933.8|933.4|933.4|933.2|933.8|933.4|933.4|933.2|7426
1629470650000|2021-08-20 14:44:10|933.2|933|933.2|932.8|933.2|933|933.2|932.8|9873
1629470660000|2021-08-20 14:44:20|933||933||933||933||0
1629470670000|2021-08-20 14:44:30|||||||||1500
1629470680000|2021-08-20 14:44:40|933.2|933|933.2|932.8|933.2|933|933|932.8|2008
1629470690000|2021-08-20 14:44:50|933|932.6|933|932.6|933|932.6|933|932.6|481
1629470700000|2021-08-20 14:45:00|932.8|932.8|932.8|932.4|933|932.8|932.6|932.4|4852
1629470710000|2021-08-20 14:45:10|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.4|3725
1629470720000|2021-08-20 14:45:20|933|932.6|933|932.8|933|932.8|933|932.6|4588
1629470730000|2021-08-20 14:45:30||932.6||932.6||932.6||932.6|28
1629470740000|2021-08-20 14:45:40|933.2|932.8|933.2|932.8|933.2|933|933.2|932.8|6977
1629470770000|2021-08-20 14:46:10|933|932.6|932.8|932.4|933.2|932.6|932.6|932.4|13945
1629470780000|2021-08-20 14:46:20|933|932.6|933|932.6|933|932.6|933|932.6|1200
1629470800000|2021-08-20 14:46:40|933.2|932.8|933.2|932.8|933.2|933|933.2|932.8|2255
1629470820000|2021-08-20 14:47:00|933.4|933|933.4|933|933.4|933.2|933.4|933|1282
1629470860000|2021-08-20 14:47:40|933.2|933.2|933.2|933|933.2|933.2|933.2|933|649
1629470870000|2021-08-20 14:47:50|933.4||933.2||933.4||933.2||6821
1629470880000|2021-08-20 14:48:00|933|932.8|933|932.6|933|932.8|933|932.6|2221
1629470900000|2021-08-20 14:48:20|932.8|932.8|933|932.6|933|932.8|932.8|932.6|62
1629470930000|2021-08-20 14:48:50|933.2|932.8|933.2|933|933.2|933|933.2|932.6|8503
1629470940000|2021-08-20 14:49:00|933|932.8|932.6|932.4|933.2|932.8|932.6|932.4|402
1629470950000|2021-08-20 14:49:10|||||||||5954
1629470960000|2021-08-20 14:49:20|932.8||932.6||932.8||932.6||0
1629470970000|2021-08-20 14:49:30|||||||||884
1629470980000|2021-08-20 14:49:40|932.8|932.6|933|932.6|933|932.6|932.8|932.6|3630
1629470990000|2021-08-20 14:49:50|932.8||932.8||932.8||932.8||178
1629471000000|2021-08-20 14:50:00|||||||||843
1629471010000|2021-08-20 14:50:10|933|932.8|933|932.6|933|932.8|933|932.6|739
1629471020000|2021-08-20 14:50:20|932.8|932.4|932.4|932|933|932.4|932|931.8|25008
1629471030000|2021-08-20 14:50:30|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932|1698
1629471050000|2021-08-20 14:50:50|||||||||12648
1629471090000|2021-08-20 14:51:30|932.8|932.4|933.2|932.8|933.2|932.8|932.8|932.4|32066
1629471100000|2021-08-20 14:51:40|933|933|933.2|933|933.2|933|933|933|9091
1629471110000|2021-08-20 14:51:50|933|932.8|933.6|933.2|933.6|933.2|933|932.8|30816
1629471130000|2021-08-20 14:52:10|933.8|933.4|933.8|933.4|933.8|933.6|933.6|933.4|827
1629471140000|2021-08-20 14:52:20|933.6|933.6|933.6|933.4|933.6|933.6|933.6|933.4|518
1629471150000|2021-08-20 14:52:30|||||||||54
1629471160000|2021-08-20 14:52:40|933.8||933.8||933.8||933.8||5133
1629471170000|2021-08-20 14:52:50||933.6||933.6||933.6||933.6|0
1629471180000|2021-08-20 14:53:00|933.6|933.4|933.4|933.2|933.6|933.4|933.4|933|7741
1629471200000|2021-08-20 14:53:20|933.2|933|933.4|933|933.4|933|933.2|933|106
1629471210000|2021-08-20 14:53:30||933.2||933||933.2||933|800
1629471240000|2021-08-20 14:54:00|933.2||933.4||933.4||933.2||1707
1629471260000|2021-08-20 14:54:20|933.6|933.2|933.6|933.4|933.6|933.4|933.6|933.2|10217
1629471270000|2021-08-20 14:54:30|||||||||200
1629471280000|2021-08-20 14:54:40||933.2||933.2||933.2||933.2|6083
1629471300000|2021-08-20 14:55:00||933.4||933.2||933.4||933.2|0
1629471310000|2021-08-20 14:55:10||933.4||933.4||933.4||933.4|0
1629471320000|2021-08-20 14:55:20|||||||||354
1629471330000|2021-08-20 14:55:30|933.4|933.2|933.6|933.4|933.6|933.4|933.4|933.2|16116
1629471340000|2021-08-20 14:55:40|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|1500
1629471350000|2021-08-20 14:55:50|933.4||933.4||933.4||933.4||0
1629471360000|2021-08-20 14:56:00|933.2|933|933.2|933|933.4|933.2|933.2|933|1918
1629471370000|2021-08-20 14:56:10|||||||||926
1629471410000|2021-08-20 14:56:50|933.4|933.2|933.2|933|933.4|933.2|933.2|933|1819
1629471420000|2021-08-20 14:57:00|933|932.8|933.2|933|933.2|933|933|932.8|16393
1629471430000|2021-08-20 14:57:10|933|932.8|933.4|933.2|933.4|933.2|932.8|932.6|30717
1629471440000|2021-08-20 14:57:20|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|6615
1629471450000|2021-08-20 14:57:30|933.8||933.6||933.8||933.6||1094
1629471460000|2021-08-20 14:57:40|933.8|933.6|934|933.6|934|933.6|933.8|933.6|1515
1629471480000|2021-08-20 14:58:00|933.8||933.8||934||933.8||1208
1629471490000|2021-08-20 14:58:10|934|933.8|934|933.8|934.2|933.8|934|933.8|11426
1629471500000|2021-08-20 14:58:20|934.2|933.6|934|933.8|934.4|934|933.8|933.6|20735
1629471510000|2021-08-20 14:58:30|934.2||934||934.2||934||1132
1629471520000|2021-08-20 14:58:40|||||||||1270
1629471530000|2021-08-20 14:58:50|934.2|934|934.2|933.8|934.2|934|934.2|933.8|3012
1629471540000|2021-08-20 14:59:00|934|933.6|933.8|933.6|934.2|933.6|933.8|933.6|0
1629471550000|2021-08-20 14:59:10|934|933.8|934.2|933.8|934.2|933.8|934|933.8|1554
1629471560000|2021-08-20 14:59:20|934||934||934||934||0
1629471570000|2021-08-20 14:59:30|934.2|933.6|934|933.6|934.2|933.6|934|933.6|214
1629471590000|2021-08-20 14:59:50|933.8|933.8|933.6|933.4|933.8|933.8|933.6|933.4|2938
1629471600000|2021-08-20 15:00:00|933.8|933.6|934|933.6|934|933.8|933.8|933.6|4070
1629471630000|2021-08-20 15:00:30|933.8||933.8||933.8||933.8||0
1629471640000|2021-08-20 15:00:40|934|933.8|933.8|933.6|934|933.8|933.8|933.6|6952
1629471660000|2021-08-20 15:01:00|934|933.8|934.2|933.8|934.4|934|934|933.8|6802
1629471670000|2021-08-20 15:01:10||934||934||934||934|520
1629471700000|2021-08-20 15:01:40|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|1511
1629471710000|2021-08-20 15:01:50|934.4|934|934.2|934|934.4|934|934.2|934|372
1629471720000|2021-08-20 15:02:00|934.4|934.2|934.4|934.2|934.6|934.2|934.2|934|1261
1629471730000|2021-08-20 15:02:10|934.6|934.4|935|934.6|935|934.6|934.6|934.4|3040
1629471750000|2021-08-20 15:02:30|934.8|934.4|934.8|934.4|935|934.4|934.6|934.4|505
1629471760000|2021-08-20 15:02:40|935|934.6|935|934.6|935|934.8|934.8|934.6|10217
1629471790000|2021-08-20 15:03:10|935.2|934.8|935.4|935|935.4|935.2|935|934.6|22280
1629471810000|2021-08-20 15:03:30|935.6|935.2|935.6|935.2|935.6|935.4|935.4|935.2|43
1629471840000|2021-08-20 15:04:00|935.4||935.4||935.4||935.4||0
1629471850000|2021-08-20 15:04:10|||||||||20
1629471860000|2021-08-20 15:04:20|935.2|935|935|934.8|935.2|935|935|934.6|9209
1629471870000|2021-08-20 15:04:30|||||||||1047
1629471880000|2021-08-20 15:04:40|934.8|934.6|935|934.6|935|934.8|934.8|934.6|4569
1629471890000|2021-08-20 15:04:50|934.8||934.8||934.8||934.8||500
1629471900000|2021-08-20 15:05:00|||||||||890
1629471910000|2021-08-20 15:05:10|935|934.8|935|934.6|935|934.8|935|934.6|1821
1629471930000|2021-08-20 15:05:30|935.2|934.8|935.6|935.2|935.6|935.4|935.2|934.8|3476
1629471960000|2021-08-20 15:06:00|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|501
1629471970000|2021-08-20 15:06:10|936|935.8|936.2|936|936.4|936.2|936|935.6|4765
1629471980000|2021-08-20 15:06:20|||||||||6953
1629471990000|2021-08-20 15:06:30||935.8||936||936||935.8|0
1629472000000|2021-08-20 15:06:40|936|935.8|936|935.6|936|935.8|935.8|935.6|3570
1629472010000|2021-08-20 15:06:50|936.2|935.8|936.2|936|936.2|936|936.2|935.8|435
1629472020000|2021-08-20 15:07:00|936|935.8|935.8|935.6|936|935.8|935.8|935.6|428
1629472030000|2021-08-20 15:07:10|936|935.8|936.2|936|936.2|936|935.8|935.8|6037
1629472040000|2021-08-20 15:07:20|936.4|936.2|936.4|936|936.4|936.2|936.4|936|1101
1629472050000|2021-08-20 15:07:30|936.2|935.8|936|935.8|936.2|935.8|936|935.8|663
1629472060000|2021-08-20 15:07:40|||||||||1379
1629472080000|2021-08-20 15:08:00|||||||||1441
1629472090000|2021-08-20 15:08:10|||||||||3011
1629472100000|2021-08-20 15:08:20|936.2||936.2||936.2||936.2||0
1629472120000|2021-08-20 15:08:40|936|936|936|935.8|936|936|936|935.8|1500
1629472130000|2021-08-20 15:08:50|||||||||3850
1629472140000|2021-08-20 15:09:00|936.2|936|936|935.8|936.2|936|936|935.8|2287
1629472150000|2021-08-20 15:09:10|||||||||396
1629472160000|2021-08-20 15:09:20|||||||||397
1629472170000|2021-08-20 15:09:30|936.2|936|936.2|936|936.2|936|936.2|936|5450
1629472180000|2021-08-20 15:09:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|911
1629472190000|2021-08-20 15:09:50|||||||||56
1629472200000|2021-08-20 15:10:00||936||936||936.2||936|1333
1629472210000|2021-08-20 15:10:10|936.6|936.2|936.2|936|936.6|936.4|936.2|936|8784
1629472220000|2021-08-20 15:10:20|||||||||86
1629472230000|2021-08-20 15:10:30|936.4|936.2|936.2|936|936.4|936.2|936.2|936|2940
1629472250000|2021-08-20 15:10:50|||||||||62
1629472260000|2021-08-20 15:11:00|||||||||823
1629472270000|2021-08-20 15:11:10|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|1048
1629472280000|2021-08-20 15:11:20|936.2|936|936.2|936|936.2|936|936.2|936|1002
1629472290000|2021-08-20 15:11:30|936.4|935.8|936.2|936|936.4|936|936|935.8|11060
1629472300000|2021-08-20 15:11:40||935.8||936||936||935.8|0
1629472310000|2021-08-20 15:11:50|936.4|936.2|936.2|936|936.4|936.2|936.2|936|2529
1629472320000|2021-08-20 15:12:00|936.4|936.2|936.4|936.2|936.6|936.2|936.4|936.2|93
1629472340000|2021-08-20 15:12:20|936.6|936.4|937|936.8|937|936.8|936.6|936.4|1690
1629472350000|2021-08-20 15:12:30|936.8|936.6|936.8|936.6|937|936.8|936.8|936.6|1061
1629472360000|2021-08-20 15:12:40|937|936.8|937|936.6|937.2|936.8|937|936.6|586
1629472370000|2021-08-20 15:12:50||936.8||936.8||936.8||936.6|0
1629472380000|2021-08-20 15:13:00||936.6||936.8||936.8||936.6|0
1629472390000|2021-08-20 15:13:10|||||||||165
1629472400000|2021-08-20 15:13:20|||||||||2262
1629472410000|2021-08-20 15:13:30|||||||||12
1629472420000|2021-08-20 15:13:40|||||||||1531
1629472430000|2021-08-20 15:13:50|||||||||5161
1629472440000|2021-08-20 15:14:00|936.8|936.6|937|936.8|937|936.8|936.8|936.6|7622
1629472460000|2021-08-20 15:14:20|||||||||4369
1629472470000|2021-08-20 15:14:30||936.6||936.6||936.6||936.6|3214
1629472490000|2021-08-20 15:14:50|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|19715
1629472500000|2021-08-20 15:15:00|937|936.6|937|936.8|937|936.8|937|936.4|1771
1629472510000|2021-08-20 15:15:10|936.8|936.6|937|936.6|937|936.8|936.8|936.6|8840
1629472520000|2021-08-20 15:15:20|937.2|936.8|937.4|937|937.4|937|937|936.8|2898
1629472530000|2021-08-20 15:15:30|937.2|936.8|937|936.8|937.2|936.8|937|936.8|215
1629472540000|2021-08-20 15:15:40|937.2|937|937|936.6|937.2|937|937|936.6|12069
1629472550000|2021-08-20 15:15:50|937.2|936.8|937|936.8|937.2|936.8|937|936.8|0
1629472560000|2021-08-20 15:16:00|937.2|937|937.2|937|937.2|937|937.2|937|15896
1629472570000|2021-08-20 15:16:10|||||||||28
1629472580000|2021-08-20 15:16:20|937.4|937.2|937.4|937|937.6|937.2|937.2|937|4539
1629472590000|2021-08-20 15:16:30|937.2|936.8|937|936.8|937.2|936.8|937|936.8|1028
1629472600000|2021-08-20 15:16:40|||||||||31
1629472610000|2021-08-20 15:16:50|||||||||673
1629472620000|2021-08-20 15:17:00|937.2|937|937|936.8|937.2|937|937|936.8|1640
1629472650000|2021-08-20 15:17:30|||||||||1510
1629472660000|2021-08-20 15:17:40|||||||||146
1629472670000|2021-08-20 15:17:50|||||||||633
1629472680000|2021-08-20 15:18:00|937.2|937|937.8|937.4|937.8|937.6|937.2|937|13765
1629472690000|2021-08-20 15:18:10||937.6||937.4||937.6||937.4|821
1629472700000|2021-08-20 15:18:20|937.6||937.6||937.6||937.6||157
1629472710000|2021-08-20 15:18:30|937.4|937.2|937.8|937.4|937.8|937.4|937.2|937|5288
1629472720000|2021-08-20 15:18:40|938|937.6|938|937.6|938|937.6|938|937.6|123
1629472730000|2021-08-20 15:18:50|937.8|937.8|937.8|937.6|937.8|937.8|937.8|937.6|1378
1629472740000|2021-08-20 15:19:00|938|937.4|937.8|937.6|938|937.6|937.8|937.4|839
1629472750000|2021-08-20 15:19:10||937.4||937.4||937.4||937.4|0
1629472760000|2021-08-20 15:19:20|||||||||148
1629472770000|2021-08-20 15:19:30|937.6|937.6|937.6|937.4|937.8|937.6|937.6|937.4|1309
1629472780000|2021-08-20 15:19:40|937.8|937.6|938.4|938.2|938.6|938.2|937.8|937.6|7517
1629472790000|2021-08-20 15:19:50|938.2|938|938.2|937.8|938.2|938|937.8|937.6|2859
1629702000000|2021-08-23 07:00:00|945|937.6|943.8|942.8|945|943.4|942|937.6|90906
1629702010000|2021-08-23 07:00:10|943.6|942.6|943.4|942.2|943.8|943|942.8|942|5914
1629702020000|2021-08-23 07:00:20|943.2|942.4|943.2|942.2|943.4|942.4|943.2|942.2|0
1629702030000|2021-08-23 07:00:30|943.4|942.4|943.4|942.4|943.4|942.8|943|942.2|1802
1629702040000|2021-08-23 07:00:40|943.2|942.2|943.2|942.2|943.4|942.4|943|942.2|0
1629702050000|2021-08-23 07:00:50|943.4|942.4|943.8|942.8|943.8|942.8|943.4|942.4|440
1629702060000|2021-08-23 07:01:00||943||943||943||943|0
1629702070000|2021-08-23 07:01:10|944||944||944||943.8||0
1629702090000|2021-08-23 07:01:30|943.8|942.8|943.6|942.4|943.8|942.8|943.6|942.4|0
1629702100000|2021-08-23 07:01:40|943.4||943.4||943.4||943.4||0
1629702110000|2021-08-23 07:01:50|943.6|943|944|943.4|944|943.4|943.6|943|5972
1629702120000|2021-08-23 07:02:00|943.8|943.2|944.4|943.4|944.8|944|943.8|943.2|41802
1629702130000|2021-08-23 07:02:10||943.2||943.6||943.6||943.2|0
1629702140000|2021-08-23 07:02:20|944.6|943.8|945|944|945|944.2|944.6|943.8|517
1629702150000|2021-08-23 07:02:30||944.2||944.2||944.2||944.2|0
1629702160000|2021-08-23 07:02:40||944.4||944.2||944.4||944.2|0
1629702170000|2021-08-23 07:02:50||944.4||944.4||944.4||944.4|0
1629702180000|2021-08-23 07:03:00|||||||||473
1629702190000|2021-08-23 07:03:10|944.8|944.2|944.2|943.4|945|944.2|944.2|943.4|22920
1629702200000|2021-08-23 07:03:20|944|943.2|942.6|942|944|943.2|942.6|942|1247
1629702230000|2021-08-23 07:03:50|942.8|942.2|943.6|943|943.6|943.2|942.8|942|5961
1629702240000|2021-08-23 07:04:00|943.8|942.8|943.2|942.4|944|943|943.2|942.4|2411
1629702250000|2021-08-23 07:04:10|||||||||1201
1629702260000|2021-08-23 07:04:20|943.4|942.6|943.8|943|943.8|943.2|943.4|942.6|1726
1629702270000|2021-08-23 07:04:30|944|942.8|943.4|942.6|944|942.8|943.2|942.6|2425
1629702290000|2021-08-23 07:04:50|943.2|942.4|943|942.2|943.6|942.8|942.8|942.2|938
1629702300000|2021-08-23 07:05:00|943.2|942.4|943.8|942.8|943.8|943|942.6|942.2|9389
1629702310000|2021-08-23 07:05:10|944|943|944|943|944|943.2|944|943|0
1629702320000|2021-08-23 07:05:20|944.2|943.2|944.6|943.6|944.6|943.8|944.2|943.2|3221
1629702330000|2021-08-23 07:05:30|944.8|943.8|944.6|943.8|944.8|943.8|944.6|943.8|285
1629702340000|2021-08-23 07:05:40|944.8||944.8||944.8||944.8||0
1629702350000|2021-08-23 07:05:50|944.6|943.6|944.4|943.8|944.6|943.8|943.8|943.2|12823
1629702360000|2021-08-23 07:06:00|944.2|943.6|943.6|942.8|944.2|943.6|942.8|942.6|9776
1629702370000|2021-08-23 07:06:10|943.4||943.6||943.6||943.4||0
1629702380000|2021-08-23 07:06:20|943.8|943|944.8|944.2|944.8|944.2|943.8|943|543
1629702390000|2021-08-23 07:06:30||944||944||944||944|0
1629702400000|2021-08-23 07:06:40||944.2||944||944.2||944|0
1629702410000|2021-08-23 07:06:50||944.4||944||944.4||944|152
1629702420000|2021-08-23 07:07:00||944.2||944.2||944.2||944.2|0
1629702430000|2021-08-23 07:07:10|945|944|945|944.4|945|944.4|945|944|3374
1629702440000|2021-08-23 07:07:20|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|1527
1629702450000|2021-08-23 07:07:30|945|944|944.8|944|945|944|944.8|944|171
1629702460000|2021-08-23 07:07:40|945|944.2|944.2|943.6|945|944.2|944|943.6|17419
1629702470000|2021-08-23 07:07:50|944.4|943.8|945|944.4|945|944.4|944.4|943.8|4614
1629702480000|2021-08-23 07:08:00|||||||||300
1629702490000|2021-08-23 07:08:10||944.6||944.6||944.6||944.6|2239
1629702500000|2021-08-23 07:08:20|944.8|944.4|944.4|943.8|944.8|944.4|944.4|943.8|7747
1629702510000|2021-08-23 07:08:30|944.6|944|944.8|944.2|945|944.4|944.6|944|0
1629702530000|2021-08-23 07:08:50|944.6|944|944.2|943.6|944.8|944|944|943.6|10215
1629702540000|2021-08-23 07:09:00|944|943.8|944.8|944.2|944.8|944.2|944|943.8|1179
1629702550000|2021-08-23 07:09:10|944.6|944.4|944.8|944.2|944.8|944.4|944.6|944.2|0
1629702560000|2021-08-23 07:09:20|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|0
1629702570000|2021-08-23 07:09:30|944.6|944.2|944.8|944.2|944.8|944.4|944.6|944.2|588
1629702580000|2021-08-23 07:09:40|944.6||944.8||944.8||944.6||0
1629702590000|2021-08-23 07:09:50|944.6||944.8||944.8||944.6||0
1629702600000|2021-08-23 07:10:00|944.6|944|944.2|943.6|944.8|944|944|943.6|383
1629702610000|2021-08-23 07:10:10|944.4|943.8|944.4|943.8|944.6|944|944.4|943.8|19
1629702620000|2021-08-23 07:10:20|944.6|944|944.4|944|944.6|944|944|943.6|1237
1629702630000|2021-08-23 07:10:30|944.6||944.6||944.6||944.6||0
1629702640000|2021-08-23 07:10:40|944.8|944.2|944.6|944|944.8|944.2|944.4|944|0
1629702650000|2021-08-23 07:10:50|944.8|944.2|944.8|944.2|944.8|944.4|944.6|944|0
1629702660000|2021-08-23 07:11:00||944.4||944.2||944.4||944.2|0
1629702670000|2021-08-23 07:11:10||944.4||944.4||944.4||944.4|0
1629702680000|2021-08-23 07:11:20|944.6|944.2|944.4|944|944.6|944.2|944.4|944|36
1629702690000|2021-08-23 07:11:30|944.6|944.2|944.8|944.2|944.8|944.4|944.6|944.2|655
1629702700000|2021-08-23 07:11:40||944.4||944.2||944.4||944.2|0
1629702710000|2021-08-23 07:11:50|945|944.4|945|944.6|945|944.8|945|944.4|953
1629702720000|2021-08-23 07:12:00|945.2|944.8|946.4|946|946.4|946|945.2|944.6|30734
1629702730000|2021-08-23 07:12:10|946.2|945.8|946|945.6|946.2|945.8|946|945.4|4008
1629702750000|2021-08-23 07:12:30|945.8|945.4|946.2|945.6|946.4|946|945.4|945.2|18059
1629702760000|2021-08-23 07:12:40|946.4|945.8|946.4|945.8|946.6|946|946.4|945.8|0
1629702780000|2021-08-23 07:13:00|946.2|946|946.2|945.8|946.2|946|946.2|945.8|2200
1629702810000|2021-08-23 07:13:30|946.4||946.4||946.4||946.4||1413
1629702820000|2021-08-23 07:13:40|946.2|945.6|945.8|945.4|946.2|945.6|945.8|945.4|4721
1629702840000|2021-08-23 07:14:00|946|945.6|946.4|946|946.6|946.2|946|945.6|7012
1629702860000|2021-08-23 07:14:20|946.2|945.8|946.2|945.8|946.4|945.8|946|945.8|4531
1629702870000|2021-08-23 07:14:30|946|945.6|945.8|945.4|946|945.6|945.8|945.4|652
1629702890000|2021-08-23 07:14:50|945.6|945.2|945.6|945.2|945.6|945.2|945.4|945.2|1887
1629702900000|2021-08-23 07:15:00|945.4|945|946.2|945.6|946.2|945.8|945.2|945|3044
1629702910000|2021-08-23 07:15:10|946.4|945.8|946.4|945.8|946.4|946|946.4|945.8|800
1629702920000|2021-08-23 07:15:20|946.2|946|946|945.4|946.4|946|945.8|945.4|4752
1629702930000|2021-08-23 07:15:30|945.8||945.8||946||945.6||164
1629702940000|2021-08-23 07:15:40|946|945.6|946.2|945.6|946.4|945.8|945.8|945.6|0
1629702950000|2021-08-23 07:15:50|946.4|945.8|946.4|945.8|946.4|946|946.2|945.8|330
1629702960000|2021-08-23 07:16:00||946||946||946||946|0
1629702970000|2021-08-23 07:16:10|946.2|946.2|945.6|945.4|946.4|946.2|945.6|945.4|37032
1629702980000|2021-08-23 07:16:20|945.4|945.2|945.6|945.2|945.6|945.4|945.4|945.2|5091
1629703000000|2021-08-23 07:16:40|945.8|945.4|946|945.4|946|945.6|945.8|945|2534
1629703010000|2021-08-23 07:16:50|946.2|945.6|945.8|945.4|946.2|945.6|945.8|945.4|765
1629703020000|2021-08-23 07:17:00|945.6|945.2|945.6|945.2|945.8|945.4|945.4|945.2|169
1629703030000|2021-08-23 07:17:10|945.4|945|945.4|945|945.6|945|945.2|944.8|746
1629703040000|2021-08-23 07:17:20||944.8||945||945||944.8|0
1629703060000|2021-08-23 07:17:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|200
1629703070000|2021-08-23 07:17:50|945.8|945.4|945.2|944.8|945.8|945.4|945|944.6|8796
1629703080000|2021-08-23 07:18:00|945|944.6|945.2|944.8|945.4|944.8|945|944.6|0
1629703090000|2021-08-23 07:18:10|945|944.6|945.2|944.6|945.2|945|945|944.6|2059
1629703100000|2021-08-23 07:18:20|945|944.8|945.2|944.6|945.2|944.8|945|944.6|0
1629703110000|2021-08-23 07:18:30|945||945||945||945||0
1629703120000|2021-08-23 07:18:40|944.8|944.4|944.2|943.8|945|944.4|944.2|943.8|5159
1629703130000|2021-08-23 07:18:50|944.4||944.4||944.4||944.4||0
1629703140000|2021-08-23 07:19:00|944.2|944|945.2|944.6|945.2|944.6|944|944|4948
1629703150000|2021-08-23 07:19:10|945||945.2||945.2||945||0
1629703160000|2021-08-23 07:19:20|945.4|944.8|945.4|945|945.4|945|945.4|944.8|0
1629703170000|2021-08-23 07:19:30|945.2||945.4||945.4||945.2||0
1629703200000|2021-08-23 07:20:00||945.2||945.2||945.2||945.2|0
1629703220000|2021-08-23 07:20:20|945.6|945.4|944.8|944.4|945.6|945.4|944.6|944.4|16607
1629703230000|2021-08-23 07:20:30|944.6|944.2|944.6|944.2|944.6|944.4|944|943.8|7564
1629703240000|2021-08-23 07:20:40|944.8|944.4|944.6|944.2|944.8|944.4|944.2|944|18626
1629703250000|2021-08-23 07:20:50|944.8|944.4|945|944.6|945|944.6|944.4|944.2|1123
1629703260000|2021-08-23 07:21:00|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|0
1629703270000|2021-08-23 07:21:10|945|944.6|945|944.6|945.2|944.6|944.8|944.6|3034
1629703320000|2021-08-23 07:22:00|944.8|944.8|944.2|943.8|944.8|944.8|944.2|943.8|9455
1629703330000|2021-08-23 07:22:10|944.4|944|945|944.6|945|944.6|944.2|943.6|3889
1629703370000|2021-08-23 07:22:50|945.2|944.8|945.4|945|945.4|945|945.2|944.6|592
1629703380000|2021-08-23 07:23:00|945.2|944.8|945.2|944.8|945.4|944.8|945.2|944.8|1097
1629703390000|2021-08-23 07:23:10|945|944.6|944.6|944.2|945.2|944.6|944.6|944.2|8660
1629703400000|2021-08-23 07:23:20|944.4|944|944.6|944.2|944.6|944.2|944|943.6|1869
1629703410000|2021-08-23 07:23:30||944||944||944||944|0
1629703420000|2021-08-23 07:23:40|944.4|944.2|944.4|944|944.6|944.4|944.2|944|1282
1629703430000|2021-08-23 07:23:50|944.6|944.2|945|944.6|945|944.6|944.6|944|2512
1629703440000|2021-08-23 07:24:00|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|0
1629703450000|2021-08-23 07:24:10|945|944.6|945|944.6|945|944.6|945|944.6|1290
1629703460000|2021-08-23 07:24:20|944.8|944.4|944.6|944.2|945|944.4|944.4|944|3906
1629703470000|2021-08-23 07:24:30|944.4|944|944|943.6|944.6|944|943.8|943.6|3328
1629703480000|2021-08-23 07:24:40|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.4|1121
1629703490000|2021-08-23 07:24:50|943.6|943.2|944.2|944|944.4|944.2|943.4|943.2|10609
1629703500000|2021-08-23 07:25:00|944|943.8|944.6|944|944.6|944|943.8|943.6|3131
1629703510000|2021-08-23 07:25:10|944.4|943.8|944|943.6|944.4|943.8|944|943.6|0
1629703520000|2021-08-23 07:25:20|944.2|943.8|944.4|943.8|944.4|944|944.2|943.6|1185
1629703530000|2021-08-23 07:25:30|944.2|943.6|943.8|943.4|944.2|943.6|943.6|943.4|660
1629703540000|2021-08-23 07:25:40|943.6|943.2|943.6|943|943.8|943.2|943.2|943|8902
1629703550000|2021-08-23 07:25:50|943.4||943.4||943.6||943.4||0
1629703560000|2021-08-23 07:26:00|943.2|942.8|943.2|942.8|943.6|943|943|942.8|6440
1629703570000|2021-08-23 07:26:10|943|942.6|943.2|942.8|943.2|942.8|942.8|942.4|4751
1629703580000|2021-08-23 07:26:20||942.6||942.8||942.8||942.6|500
1629703590000|2021-08-23 07:26:30||942.6||942.6||942.8||942.6|0
1629703610000|2021-08-23 07:26:50|943.4|942.8|943.8|943.2|943.8|943.4|943.4|942.8|8550
1629703620000|2021-08-23 07:27:00||943.4||943.2||943.4||943.2|0
1629703630000|2021-08-23 07:27:10|943.6|943.4|943.6|943|943.8|943.4|943.4|943|16334
1629703640000|2021-08-23 07:27:20|943.8|943.2|943.8|943.2|943.8|943.2|943.8|943|0
1629703660000|2021-08-23 07:27:40||943.4||943.6||943.6||943.4|0
1629703670000|2021-08-23 07:27:50||943.4||943.4||943.4||943.2|3125
1629703680000|2021-08-23 07:28:00||943.2||943.2||943.2||943.2|0
1629703700000|2021-08-23 07:28:20|943.6|943|943.4|943|943.6|943.2|943.2|942.8|9602
1629703710000|2021-08-23 07:28:30||942.8||943||943||942.8|0
1629703730000|2021-08-23 07:28:50|943.2|942.8|942.8|942.4|943.4|942.8|942.8|942.4|5822
1629703740000|2021-08-23 07:29:00|942.6|942.2|943.4|943|943.4|943|942.4|942|2235
1629703750000|2021-08-23 07:29:10|943.2|942.8|943.2|942.8|943.4|942.8|943|942.6|166
1629703760000|2021-08-23 07:29:20||942.6||942.8||942.8||942.6|0
1629703770000|2021-08-23 07:29:30|943.4|943|943.8|943.2|943.8|943.4|943.4|943|15
1629703780000|2021-08-23 07:29:40||943.4||943.2||943.6||943.2|0
1629703790000|2021-08-23 07:29:50|943.6|943.4|943.4|943|943.8|943.4|943.4|943|159
1629703800000|2021-08-23 07:30:00|943.2|942.8|942.8|942.2|943.4|943|942.6|942.2|18520
1629703810000|2021-08-23 07:30:10|942.6|942|943|942.4|943|942.6|942.2|941.8|3133
1629703820000|2021-08-23 07:30:20|942.8||942.8||942.8||942.6||0
1629703830000|2021-08-23 07:30:30|942.6|942.2|942.4|942|942.6|942.2|942.4|942|574
1629703840000|2021-08-23 07:30:40||941.8||942||942||941.8|0
1629703850000|2021-08-23 07:30:50|942.2|941.8|942.2|941.8|942.4|942.2|942|941.6|13989
1629703860000|2021-08-23 07:31:00|942|942|941.8|941.4|942.2|942|941.8|941.4|2438
1629703870000|2021-08-23 07:31:10|942||942||942||941.8||70
1629703880000|2021-08-23 07:31:20|941.8|941.2|941.6|941.2|941.8|941.2|941.6|941|1935
1629703890000|2021-08-23 07:31:30|941.4|941|941.2|940.8|941.6|941.2|941.2|940.6|627
1629703900000|2021-08-23 07:31:40|941.4|941|941.8|941.4|941.8|941.4|941.4|940.6|9727
1629703910000|2021-08-23 07:31:50|941.6|941.2|941.6|941.2|941.8|941.2|941.4|941.2|5143
1629703920000|2021-08-23 07:32:00|941.4|941|941.2|940.8|941.6|941.2|941.2|940.8|3460
1629703930000|2021-08-23 07:32:10|941||941||941||941||0
1629703940000|2021-08-23 07:32:20|941.2|941|941.6|941|941.6|941|941.2|940.8|100
1629703950000|2021-08-23 07:32:30|941.4|940.8|941.2|940.8|941.4|940.8|941.2|940.8|0
1629703960000|2021-08-23 07:32:40|941|940.6|941.2|940.8|941.4|940.8|940.8|940.4|933
1629703970000|2021-08-23 07:32:50|941|940.6|941.6|941|941.6|941|940.8|940.6|3515
1629703980000|2021-08-23 07:33:00|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|3075
1629703990000|2021-08-23 07:33:10|941.6|941|941.6|941|941.6|941.2|941.6|940.8|1085
1629704000000|2021-08-23 07:33:20||941.2||941.2||941.2||941.2|0
1629704010000|2021-08-23 07:33:30||941.4||941.2||941.4||941.2|1051
1629704020000|2021-08-23 07:33:40|941.4|941|941.4|941|941.6|941|941.2|940.8|6301
1629704030000|2021-08-23 07:33:50|941.6|940.8|941.4|941|941.6|941|941.4|940.8|0
1629704040000|2021-08-23 07:34:00|941.6|941.2|941.4|941|941.6|941.2|941.4|940.8|75
1629704050000|2021-08-23 07:34:10|941.2|940.8|941|940.8|941.2|940.8|941|940.8|0
1629704060000|2021-08-23 07:34:20|941.2|940.6|941|940.6|941.2|940.6|941|940.6|469
1629704080000|2021-08-23 07:34:40||940.8||940.8||940.8||940.8|0
1629704090000|2021-08-23 07:34:50|940.8|940.6|941.4|940.8|941.4|940.8|940.8|940.6|2195
1629704100000|2021-08-23 07:35:00|941.6|941|941.2|940.8|941.6|941.2|941.2|940.8|434
1629704120000|2021-08-23 07:35:20|941.4|940.6|941.2|940.8|941.4|940.8|941.2|940.6|0
1629704130000|2021-08-23 07:35:30|941|940.6|941|940.6|941|940.6|940.8|940.4|821
1629704140000|2021-08-23 07:35:40|941.2|940.8|941.2|940.6|941.2|940.8|941.2|940.6|0
1629704150000|2021-08-23 07:35:50|941||940.8||941||940.8||0
1629704160000|2021-08-23 07:36:00|941|940.8|941.4|940.8|941.4|940.8|941|940.8|11
1629704170000|2021-08-23 07:36:10|941.2|941|941.6|941.2|941.6|941.2|941.2|941|0
1629704190000|2021-08-23 07:36:30|941.4|940.8|941.8|941.2|941.8|941.2|941.4|940.8|3230
1629704200000|2021-08-23 07:36:40|942|941.4|941.6|941|942|941.4|941.4|940.8|1304
1629704210000|2021-08-23 07:36:50|941.4|940.8|941|940.4|941.6|941|941|940.4|2446
1629704220000|2021-08-23 07:37:00|940.8|940.2|941.4|940.6|941.4|940.8|940.8|940.2|390
1629704230000|2021-08-23 07:37:10|941.2|940.4|941|940.4|941.2|940.4|940.8|940.2|1185
1629704240000|2021-08-23 07:37:20|941.2|940.2|941|940.4|941.2|940.4|940.8|940.2|0
1629704250000|2021-08-23 07:37:30|940.4|939.8|940.6|940|940.6|940|940.4|939.8|157
1629704260000|2021-08-23 07:37:40|940.4|939.8|940.6|940|940.6|940|940.4|939.8|0
1629704270000|2021-08-23 07:37:50|940|939.4|939.8|939.4|940|939.4|939.8|939.2|359
1629704280000|2021-08-23 07:38:00|939.6|939.2|939.8|939.2|940|939.4|939.6|939|1835
1629704300000|2021-08-23 07:38:20|||||||||20
1629704310000|2021-08-23 07:38:30|939.6|939|939.8|939.2|939.8|939.2|939.6|939|94
1629704320000|2021-08-23 07:38:40|940.4|939.6|940.6|939.8|940.6|940|940.2|939.4|2511
1629704330000|2021-08-23 07:38:50|940.4|940|940.6|940|940.6|940|940.4|939.8|0
1629704340000|2021-08-23 07:39:00||940.2||940.2||940.2||940.2|0
1629704350000|2021-08-23 07:39:10|941|940.4|941|940.2|941.2|940.4|940.8|940.2|136
1629704360000|2021-08-23 07:39:20||940.4||940.4||940.4||940.2|0
1629704370000|2021-08-23 07:39:30|941.2|940.2|940.8|940.2|941.2|940.4|940.8|940.2|0
1629704380000|2021-08-23 07:39:40|941|940.4|940.8|940.2|941.2|940.6|940.8|940.2|1034
1629704400000|2021-08-23 07:40:00|940.4|940|940.8|940.2|940.8|940.2|940.4|940|97
1629704410000|2021-08-23 07:40:10|940.6|940|940.8|940.2|941|940.4|940.6|940|478
1629704420000|2021-08-23 07:40:20|941|940.4|940.8|940.4|941|940.4|940.8|940.4|0
1629704430000|2021-08-23 07:40:30|941.2|940.6|941.2|940.8|941.2|940.8|941|940.4|1121
1629704440000|2021-08-23 07:40:40|941|940.4|941.2|940.6|941.2|940.6|941|940.4|0
1629704450000|2021-08-23 07:40:50|941|940.8|941.6|941|941.6|941|941|940.6|476
1629704460000|2021-08-23 07:41:00|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.6|0
1629704470000|2021-08-23 07:41:10|941.6|941|941.4|940.8|941.6|941|941.4|940.8|0
1629704480000|2021-08-23 07:41:20|941.2|941|941.6|941|941.6|941|941.2|940.6|0
1629704490000|2021-08-23 07:41:30|941.4|940.8|941.6|940.8|941.6|940.8|941.4|940.8|0
1629704500000|2021-08-23 07:41:40|941.4|940.6|941.2|940.6|941.4|940.6|941.2|940.6|0
1629704510000|2021-08-23 07:41:50||940.8||940.8||940.8||940.8|0
1629704520000|2021-08-23 07:42:00|941.4|941|941.4|940.8|941.6|941|941|940.6|549
1629704530000|2021-08-23 07:42:10|941.6|941|941.2|940.4|941.6|941|941|940.4|435
1629704550000|2021-08-23 07:42:30|941|940.2|941|940.4|941|940.4|941|940.2|0
1629704560000|2021-08-23 07:42:40|940.8|940.2|941|940.4|941|940.4|940.6|940.2|0
1629704570000|2021-08-23 07:42:50|941.2|940.2|941.2|940.4|941.2|940.4|940.8|940.2|0
1629704580000|2021-08-23 07:43:00|941|940.2|941.2|940.4|941.2|940.4|940.8|940.2|0
1629704590000|2021-08-23 07:43:10|941|940.2|941.4|940.8|941.4|940.8|941|940.2|0
1629704610000|2021-08-23 07:43:30|941.2|940.6|941.4|941|941.4|941|941.2|940.6|134
1629704620000|2021-08-23 07:43:40|941.6|940.8|941.6|941|941.6|941|941.4|940.8|0
1629704630000|2021-08-23 07:43:50|941.2|940.8|941.4|940.6|941.4|940.8|941.2|940.4|2858
1629704640000|2021-08-23 07:44:00|941.2|940.4|941|940.4|941.2|940.4|940.8|940.2|624
1629704650000|2021-08-23 07:44:10||940.2||940.2||940.2||940.2|742
1629704660000|2021-08-23 07:44:20|940.8|940|941.2|940.6|941.2|940.6|940.8|940|0
1629704670000|2021-08-23 07:44:30|941.4|940.4|941.4|940.6|941.6|941|941.2|940.4|0
1629704680000|2021-08-23 07:44:40|941.6|941|941.6|941|941.6|941|941.4|940.6|0
1629704690000|2021-08-23 07:44:50|941.4|940.8|941.6|941|941.6|941.2|941.4|940.8|0
1629704700000|2021-08-23 07:45:00|941.4|940.8|941.4|940.8|941.6|941.2|941.4|940.8|0
1629704710000|2021-08-23 07:45:10|941.6|941|941.8|941.2|942|941.4|941.4|941|1463
1629704720000|2021-08-23 07:45:20|942|941.4|941.8|941.2|942.2|941.4|941.8|941.2|0
1629704730000|2021-08-23 07:45:30|942|941|941.2|940.8|942|941|941.2|940.8|60
1629704740000|2021-08-23 07:45:40|941.4|941|941.2|940.8|941.4|941|941.2|940.6|0
1629704750000|2021-08-23 07:45:50|941.4|940.6|941.4|940.8|941.6|940.8|941.4|940.6|0
1629704760000|2021-08-23 07:46:00|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1629704770000|2021-08-23 07:46:10|941.4|940.8|941.4|940.8|941.4|940.8|941.2|940.6|0
1629704780000|2021-08-23 07:46:20|941.2|940.6|940.8|940.4|941.2|940.8|940.8|940.4|3181
1629704790000|2021-08-23 07:46:30|941|940.6|940.6|940.2|941|940.6|940.6|940.2|113
1629704800000|2021-08-23 07:46:40|940.8|940.4|940.6|940.2|940.8|940.4|940.6|940.2|0
1629704810000|2021-08-23 07:46:50|940.4|940|941|940.4|941|940.4|940.4|940|449
1629704820000|2021-08-23 07:47:00|940.8|940.2|940.6|940|940.8|940.2|940.4|939.8|0
1629704830000|2021-08-23 07:47:10|940.8|939.8|940.6|940|940.8|940|940.6|939.8|0
1629704840000|2021-08-23 07:47:20|940.4||940.4||940.4||940.4||13
1629704850000|2021-08-23 07:47:30|940.2|939.8|940.2|939.6|940.2|939.8|940|939.6|179
1629704860000|2021-08-23 07:47:40|940|939.4|940.2|939.4|940.2|939.4|939.8|939.2|0
1629704870000|2021-08-23 07:47:50|940|939.2|940.4|939.8|940.4|939.8|940|939.2|0
1629704880000|2021-08-23 07:48:00|940|939.4|940|939.2|940.2|939.6|940|939.2|0
1629704890000|2021-08-23 07:48:10|940.2|939.4|940|939.4|940.2|939.6|940|939.4|0
1629704900000|2021-08-23 07:48:20|940.2|939.6|940.2|939.4|940.2|939.6|940|939.4|833
1629704910000|2021-08-23 07:48:30|940.4|939.6|940.4|939.8|940.4|939.8|940.2|939.4|0
1629704920000|2021-08-23 07:48:40|940.6|940.2|940.6|939.8|940.8|940.2|940.6|939.8|0
1629704930000|2021-08-23 07:48:50|941|940|940.8|940.2|941|940.4|940.8|940|0
1629704940000|2021-08-23 07:49:00|941|940|941.2|940.6|941.2|940.6|940.8|940|80
1629704950000|2021-08-23 07:49:10|941|940.4|941.4|940.8|941.4|940.8|941|940.4|20
1629704970000|2021-08-23 07:49:30|942|941|941.8|941|942|941.4|941.8|941|1830
1629704980000|2021-08-23 07:49:40||941.2||941.2||941.2||941.2|0
1629704990000|2021-08-23 07:49:50|942.2|941.6|942.4|941.8|942.4|941.8|942.2|941.4|1282
1629705000000|2021-08-23 07:50:00|942.2|941.6|942.2|941.4|942.4|941.8|942|941.4|609
1629705010000|2021-08-23 07:50:10|942.4|941.6|942.4|941.6|942.6|941.8|942.2|941.6|885
1629705020000|2021-08-23 07:50:20|942.2|941.8|942.2|941.6|942.6|941.8|942.2|941.6|0
1629705030000|2021-08-23 07:50:30|942.6|942|942.6|942|942.6|942|942.4|941.8|897
1629705040000|2021-08-23 07:50:40|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1629705050000|2021-08-23 07:50:50|942.6|942|942.6|942|942.8|942.2|942.4|941.8|500
1629705060000|2021-08-23 07:51:00|942.8|942.2|942.8|942|943|942.2|942.6|942|0
1629705070000|2021-08-23 07:51:10|943|942.2|943|942.2|943|942.2|943|942.2|0
1629705080000|2021-08-23 07:51:20|942.8|942|942.8|942.2|943|942.4|942.8|942|1200
1629705090000|2021-08-23 07:51:30|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942.2|159
1629705100000|2021-08-23 07:51:40|942.4|942|942.6|942|942.6|942.2|942.4|942|1408
1629705110000|2021-08-23 07:51:50||942.2||942.2||942.2||942|0
1629705120000|2021-08-23 07:52:00|942.4|942|942.4|942|942.6|942|942.2|942|169
1629705130000|2021-08-23 07:52:10|942.6|942.2|942.6|942.2|942.6|942.4|942.6|942|0
1629705140000|2021-08-23 07:52:20|942.8|942.4|942.8|942.4|943|942.6|942.8|942.4|0
1629705150000|2021-08-23 07:52:30|943||943||943||942.8||0
1629705160000|2021-08-23 07:52:40|942.8||942.8||942.8||942.8||0
1629705170000|2021-08-23 07:52:50|943|942.6|942.8|942.4|943|942.6|942.8|942.4|0
1629705180000|2021-08-23 07:53:00|942.6|942.2|942.6|942.2|942.8|942.2|942.4|942.2|13625
1629705190000|2021-08-23 07:53:10|942.8|942.4|943|942.6|943|942.8|942.8|942.2|1252
1629705200000|2021-08-23 07:53:20|942.8|942.4|943|942.6|943|942.6|942.8|942.4|0
1629705210000|2021-08-23 07:53:30|942.8|942.4|942.8|942.2|942.8|942.4|942.6|942.2|1185
1629705220000|2021-08-23 07:53:40|943|942.4|943|942.6|943|942.6|943|942.4|0
1629705230000|2021-08-23 07:53:50|942.8|942.4|942.6|942.2|942.8|942.4|942.6|942.2|24
1629705240000|2021-08-23 07:54:00|942.4|942|942.2|941.8|942.6|942.2|942|941.8|7013
1629705250000|2021-08-23 07:54:10|942|941.6|941.8|941.6|942|941.6|941.8|941.4|293
1629705260000|2021-08-23 07:54:20||941.4||941.4||941.6||941.4|9780
1629705280000|2021-08-23 07:54:40|942|941.6|942|941.6|942.2|941.8|942|941.4|1830
1629705290000|2021-08-23 07:54:50|941.8|941.8|942|941.6|942|941.8|941.8|941.6|4548
1629705300000|2021-08-23 07:55:00|942.2|941.8|942.4|942|942.4|942|942|941.8|2239
1629705310000|2021-08-23 07:55:10||942.2||942||942.2||942|0
1629705330000|2021-08-23 07:55:30|942.2|941.8|942.2|942|942.4|942|942.2|941.8|4197
1629705350000|2021-08-23 07:55:50|942.4|941.8|942.6|942.2|942.6|942.2|942.4|941.8|5479
1629705360000|2021-08-23 07:56:00|942.8|942.4|942.8|942.2|942.8|942.4|942.6|942.2|0
1629705370000|2021-08-23 07:56:10|942.6|942.4|942.6|942.2|942.8|942.4|942.6|942.2|1359
1629705380000|2021-08-23 07:56:20|942.8||942.8||942.8||942.6||0
1629705390000|2021-08-23 07:56:30|943|942.4|943|942.6|943|942.6|943|942.4|0
1629705400000|2021-08-23 07:56:40|943.2|942.8|943.4|943|943.4|943.2|943.2|942.6|21399
1629705430000|2021-08-23 07:57:10|943.6|943.2|943.6|943.2|943.8|943.4|943.6|943.2|511
1629705450000|2021-08-23 07:57:30|943.4|943|943.2|943|943.4|943|943|942.8|7226
1629705460000|2021-08-23 07:57:40||942.8||942.8||942.8||942.8|0
1629705470000|2021-08-23 07:57:50|943|942.6|942.8|942.4|943.2|942.6|942.8|942.4|1262
1629705480000|2021-08-23 07:58:00|943|942.6|943.2|942.6|943.2|942.8|943|942.6|2215
1629705490000|2021-08-23 07:58:10||942.8||942.8||942.8||942.8|0
1629705500000|2021-08-23 07:58:20|943.4|942.6|943.4|942.8|943.4|942.8|943.4|942.6|0
1629705520000|2021-08-23 07:58:40|943.2|943|943.6|943.2|943.6|943.4|943.2|942.8|2326
1629705540000|2021-08-23 07:59:00|943.8|943.4|943.8|943.6|943.8|943.6|943.8|943.2|1540
1629705550000|2021-08-23 07:59:10|944|943.8|944.2|943.8|944.4|944|944|943.6|2795
1629705560000|2021-08-23 07:59:20|944.4|944|944.4|944|944.4|944.2|944.4|944|656
1629705570000|2021-08-23 07:59:30||944.2||944||944.2||944|0
1629705580000|2021-08-23 07:59:40|944.6|944.2|944.2|944|944.6|944.2|944.2|944|2817
1629705590000|2021-08-23 07:59:50|944.4||944.6||944.6||944.4||1121
1629705600000|2021-08-23 08:00:00|944.4|944.2|944.8|944.4|944.8|944.4|944.4|944.2|3566
1629705610000|2021-08-23 08:00:10|944.6||944.6||944.8||944.6||0
1629705620000|2021-08-23 08:00:20|944.8|944.2|944.6|944.2|944.8|944.4|944.4|944.2|8907
1629705640000|2021-08-23 08:00:40|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|9564
1629705650000|2021-08-23 08:00:50|945|944.6|944.8|944.6|945|944.8|944.8|944.4|1563
1629705660000|2021-08-23 08:01:00||944.4||944.4||944.4||944.4|1248
1629705670000|2021-08-23 08:01:10||944.6||944.6||944.6||944.6|0
1629705680000|2021-08-23 08:01:20|945|944.4|945.4|945|945.4|945|945|944.4|13177
1629705690000|2021-08-23 08:01:30||945.2||945||945.2||945|171
1629705700000|2021-08-23 08:01:40|945.2||945.4||945.4||945.2||1080
1629705710000|2021-08-23 08:01:50|945.2|944.8|945.4|945|945.4|945|945.2|944.8|503
1629705720000|2021-08-23 08:02:00||945.2||945.2||945.2||945.2|245
1629705730000|2021-08-23 08:02:10||945||945||945||944.8|389
1629705740000|2021-08-23 08:02:20|945.2|945.2|945.4|945|945.4|945.2|945.2|945|986
1629705750000|2021-08-23 08:02:30|945.2|944.8|944.8|944.4|945.2|944.8|944.8|944.4|2934
1629705760000|2021-08-23 08:02:40|944.6|944.6|944.8|944.4|945|944.6|944.6|944.2|1783
1629705770000|2021-08-23 08:02:50|945|944.6|945|944.6|945|944.6|945|944.6|0
1629705780000|2021-08-23 08:03:00|944.8|944.4|944.8|944.6|944.8|944.6|944.4|944.2|4578
1629705790000|2021-08-23 08:03:10|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|165
1629705800000|2021-08-23 08:03:20|944.8|944.2|944.6|944.2|944.8|944.2|944.4|944.2|6792
1629705810000|2021-08-23 08:03:30|944.8|944.4|945|944.6|945.2|944.6|944.8|944.2|7201
1629705820000|2021-08-23 08:03:40|945.2|944.4|944.8|944.4|945.2|944.6|944.8|944.4|158
1629705850000|2021-08-23 08:04:10|945|944.6|945|944.4|945.2|944.8|944.8|944.4|10087
1629705860000|2021-08-23 08:04:20|945.2|944.6|945.2|944.8|945.2|944.8|945.2|944.6|0
1629705870000|2021-08-23 08:04:30||945||945||945||945|0
1629705880000|2021-08-23 08:04:40|945.4|945.2|945.2|944.8|945.4|945.2|945.2|944.8|4474
1629705890000|2021-08-23 08:04:50|945|944.6|945|944.6|945|944.6|945|944.6|797
1629705900000|2021-08-23 08:05:00|944.8|944.4|944.8|944.4|945|944.6|944.4|944.2|14510
1629705910000|2021-08-23 08:05:10|944.6|944.2|944.6|944.2|944.8|944.4|944.6|944.2|1783
1629705920000|2021-08-23 08:05:20|944.8|944.4|944.6|944.2|944.8|944.6|944.4|944.2|18966
1629705930000|2021-08-23 08:05:30|944.8|944.4|945.2|944.6|945.2|944.8|944.8|944.2|4687
1629705940000|2021-08-23 08:05:40|945|944.4|944.8|944.6|945|944.6|944.8|944.4|3214
1629705960000|2021-08-23 08:06:00|||||||||206
1629705970000|2021-08-23 08:06:10|945|944.8|945.4|944.8|945.4|945|945|944.8|27
1629705980000|2021-08-23 08:06:20|945.2|945|945.2|944.8|945.4|945|945.2|944.8|0
1629706010000|2021-08-23 08:06:50|945.4|945|945.6|945.2|945.6|945.4|945.4|944.8|5432
1629706020000|2021-08-23 08:07:00|945.4|945.4|945.6|945.2|945.6|945.4|945.4|945.2|483
1629706030000|2021-08-23 08:07:10|945.8|945.4|945.8|945.4|945.8|945.6|945.6|945.2|2490
1629706060000|2021-08-23 08:07:40||945.6||945.6||945.6||945.6|0
1629706070000|2021-08-23 08:07:50||945.4||945.4||945.4||945.4|0
1629706080000|2021-08-23 08:08:00|945.6|945.2|945.4|944.8|945.8|945.4|945.2|944.8|4216
1629706090000|2021-08-23 08:08:10|945.2|944.6|944.8|944.6|945.2|944.6|944.8|944.6|4929
1629706100000|2021-08-23 08:08:20||944.4||944.4||944.4||944.4|14
1629706110000|2021-08-23 08:08:30|944.6|944.2|944.8|944.4|944.8|944.4|944.4|944|17215
1629706120000|2021-08-23 08:08:40|945|944.6|945|944.6|945|944.6|944.8|944.6|242
1629706130000|2021-08-23 08:08:50|944.8|944.4|944.8|944.4|945|944.6|944.6|944.2|3835
1629706140000|2021-08-23 08:09:00|945|944.6|945|944.6|945|944.6|944.8|944.6|65
1629706150000|2021-08-23 08:09:10|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.4|0
1629706160000|2021-08-23 08:09:20|944.6|944.2|945|944.8|945|944.8|944.6|944.2|4921
1629706170000|2021-08-23 08:09:30|944.8|944.6|945|944.4|945|944.8|944.8|944.4|0
1629706180000|2021-08-23 08:09:40||944.6||944.6||944.6||944.6|0
1629706210000|2021-08-23 08:10:10|945.2|944.8|945.6|945.2|945.6|945.4|945.2|944.6|17925
1629706220000|2021-08-23 08:10:20||945.4||945.4||945.4||945.4|0
1629706230000|2021-08-23 08:10:30|945.4|945.2|945.4|945|945.4|945.2|945.2|945|3707
1629706240000|2021-08-23 08:10:40|945.2|944.8|944.8|944.4|945.2|944.8|944.6|944.4|1407
1629706250000|2021-08-23 08:10:50|944.6|944.2|944.6|944.4|944.8|944.4|944.6|944.2|0
1629706260000|2021-08-23 08:11:00|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|1953
1629706270000|2021-08-23 08:11:10|944.4|944|944.2|944|944.6|944.2|944.2|943.8|6035
1629706280000|2021-08-23 08:11:20|944.4|943.8|944.2|943.8|944.4|943.8|944.2|943.8|0
1629706290000|2021-08-23 08:11:30|944|943.6|944|943.6|944.2|943.6|943.6|943.4|0
1629706300000|2021-08-23 08:11:40|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.2|0
1629706310000|2021-08-23 08:11:50|943.6|943.2|943.4|943|943.6|943.2|943.4|943|318
1629706320000|2021-08-23 08:12:00|943.6|942.8|943.8|943.2|943.8|943.2|943.6|942.8|0
1629706330000|2021-08-23 08:12:10||943.4||943.6||943.6||943.4|0
1629706340000|2021-08-23 08:12:20|944||944||944||944||0
1629706350000|2021-08-23 08:12:30|944.2|943.8|944.2|944|944.4|944|944.2|943.6|1658
1629706360000|2021-08-23 08:12:40|944.4|944.2|944.4|944|944.4|944.2|944.4|944|884
1629706380000|2021-08-23 08:13:00|944.6|944.2|944.4|944|944.6|944.2|944.4|944|659
1629706390000|2021-08-23 08:13:10|944.2|943.8|944|943.6|944.4|943.8|944|943.6|5686
1629706400000|2021-08-23 08:13:20|943.8|943.4|943.8|943.4|944|943.6|943.8|943.4|0
1629706410000|2021-08-23 08:13:30|944|943.6|943.8|943.4|944|943.6|943.8|943.4|0
1629706420000|2021-08-23 08:13:40||943.2||943.4||943.4||943.2|0
1629706430000|2021-08-23 08:13:50||943.2||943.4||943.4||943.2|0
1629706440000|2021-08-23 08:14:00||943.2||943.4||943.4||943.2|0
1629706450000|2021-08-23 08:14:10|943.6|943.2|943.4|943|943.6|943.2|943.4|943|0
1629706480000|2021-08-23 08:14:40|943.6|943.2|943.4|943|943.8|943.4|943.4|943|5250
1629706490000|2021-08-23 08:14:50|943.6|943.2|943.4|942.8|943.6|943.2|943.2|942.8|2844
1629706500000|2021-08-23 08:15:00|943.6|943|943.4|943|943.6|943.2|943.2|943|8634
1629706520000|2021-08-23 08:15:20|943.2|942.8|943.2|942.8|943.4|942.8|943|942.8|424
1629706530000|2021-08-23 08:15:30|943|942.6|943.2|942.8|943.2|942.8|943|942.6|573
1629706540000|2021-08-23 08:15:40||942.6||942.6||942.8||942.6|0
1629706550000|2021-08-23 08:15:50|943.4|942.8|943|942.6|943.4|943.2|943|942.6|56
1629706560000|2021-08-23 08:16:00|942.8|942.4|942.4|942|943|942.4|942.2|941.8|15945
1629706570000|2021-08-23 08:16:10|942.2|941.8|942.6|942.2|942.6|942.2|942.2|941.8|0
1629706580000|2021-08-23 08:16:20|942.8|942.4|942.8|942.6|942.8|942.6|942.8|942.4|1585
1629706590000|2021-08-23 08:16:30|943|942.4|943|942.4|943|942.4|942.8|942.4|0
1629706600000|2021-08-23 08:16:40|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|0
1629706610000|2021-08-23 08:16:50|943|942.6|943|942.6|943|942.6|943|942.6|0
1629706620000|2021-08-23 08:17:00||942.4||942.6||942.6||942.4|0
1629706630000|2021-08-23 08:17:10|942.8|942.4|942.8|942.4|942.8|942.6|942.6|942.4|0
1629706640000|2021-08-23 08:17:20|943|942.6|942.8|942.4|943|942.6|942.8|942.4|500
1629706650000|2021-08-23 08:17:30|943|942.6|943|942.6|943|942.6|942.8|942.6|0
1629706660000|2021-08-23 08:17:40|943.2|942.8|943.4|943|943.4|943|943.2|942.8|0
1629706670000|2021-08-23 08:17:50|||||||||5500
1629706680000|2021-08-23 08:18:00|943.6||943.4||943.6||943.4||0
1629706690000|2021-08-23 08:18:10|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|25
1629706700000|2021-08-23 08:18:20|943.4|943|943.2|943|943.6|943|943.2|943|3741
1629706710000|2021-08-23 08:18:30|943.4|943.2|943.6|943.4|943.6|943.4|943.4|943|1078
1629706720000|2021-08-23 08:18:40|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.4|1630
1629706730000|2021-08-23 08:18:50|944|943.8|944|943.6|944|943.8|943.8|943.6|1200
1629706740000|2021-08-23 08:19:00||943.8||943.6||943.8||943.6|0
1629706750000|2021-08-23 08:19:10|944.2|943.8|944|943.6|944.4|944|944|943.6|4280
1629706760000|2021-08-23 08:19:20|943.8|943.4|943.6|943.2|943.8|943.4|943.6|943.2|1780
1629706780000|2021-08-23 08:19:40|943.8|943.4|944|943.6|944|943.6|943.8|943.4|1237
1629706800000|2021-08-23 08:20:00|943.8|943.4|943.8|943.4|944|943.4|943.6|943.4|2872
1629706810000|2021-08-23 08:20:10|944|943.6|944|943.6|944|943.6|944|943.4|0
1629706820000|2021-08-23 08:20:20|943.8|943.4|944|943.6|944|943.6|943.8|943.4|0
1629706840000|2021-08-23 08:20:40|943.8|943.4|943.8|943.6|943.8|943.6|943.8|943.4|0
1629706850000|2021-08-23 08:20:50|944|943.4|943.8|943.4|944|943.4|943.8|943.4|0
1629706870000|2021-08-23 08:21:10||943.6||943.4||943.6||943.4|0
1629706900000|2021-08-23 08:21:40|944|943.6|944.2|943.8|944.2|943.8|944|943.6|1064
1629706920000|2021-08-23 08:22:00|944.4||944.4||944.4||944.2||0
1629706930000|2021-08-23 08:22:10|944.2|944|944.4|944|944.4|944|944|943.8|2000
1629706940000|2021-08-23 08:22:20|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|0
1629706950000|2021-08-23 08:22:30|944.8||944.6||944.8||944.6||0
1629706960000|2021-08-23 08:22:40|944.8||944.6||944.8||944.6||0
1629706970000|2021-08-23 08:22:50|944.4|944|944.4|944|944.4|944|944.4|944|286
1629706980000|2021-08-23 08:23:00|944.2|943.8|944.4|944|944.4|944|944|943.8|482
1629706990000|2021-08-23 08:23:10|944.2|943.8|944.6|944.2|944.6|944.2|944.2|943.8|0
1629707000000|2021-08-23 08:23:20|944.4|944|944|943.6|944.6|944|943.8|943.4|8463
1629707010000|2021-08-23 08:23:30||943.4||943.6||943.6||943.4|0
1629707020000|2021-08-23 08:23:40||943.4||943.6||943.6||943.4|0
1629707040000|2021-08-23 08:24:00|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|275
1629707050000|2021-08-23 08:24:10||943.6||943.6||943.6||943.6|0
1629707060000|2021-08-23 08:24:20|944|943.8|944|943.6|944|943.8|944|943.6|1069
1629707070000|2021-08-23 08:24:30|943.8||944||944||943.8||0
1629707080000|2021-08-23 08:24:40|943.8|943.4|943.6|943.2|944|943.4|943.6|943.2|1019
1629707110000|2021-08-23 08:25:10|943.4|943|943.8|943.4|943.8|943.4|943.2|943|2732
1629707120000|2021-08-23 08:25:20|943.6|943.2|943.4|943|943.6|943.4|943.4|943|993
1629707140000|2021-08-23 08:25:40|943.2||943.4||943.4||943.2||0
1629707150000|2021-08-23 08:25:50|943.2|942.8|943|942.6|943.4|943|942.8|942.4|2870
1629707160000|2021-08-23 08:26:00||942.4||942.6||942.6||942.4|0
1629707170000|2021-08-23 08:26:10|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.2|60
1629707180000|2021-08-23 08:26:20|942.4|942.2|942.6|942.4|942.6|942.4|942.4|942.2|1289
1629707190000|2021-08-23 08:26:30|942.4|942.2|942.2|941.8|942.4|942.2|942.2|941.8|0
1629707200000|2021-08-23 08:26:40|942|941.6|942.2|941.8|942.2|941.8|942|941.6|0
1629707220000|2021-08-23 08:27:00||942||941.8||942||941.8|0
1629707230000|2021-08-23 08:27:10|942.4|942|942.4|942|942.4|942|942.4|942|0
1629707260000|2021-08-23 08:27:40|942.2|941.8|942.2|942|942.2|942|942|941.8|1503
1629707270000|2021-08-23 08:27:50|942.4|941.8|942.4|942|942.4|942|942.2|941.8|0
1629707280000|2021-08-23 08:28:00||941.8||942.2||942.2||941.8|0
1629707290000|2021-08-23 08:28:10|942.6|942|942.4|942|942.6|942|942.4|942|0
1629707300000|2021-08-23 08:28:20||942.2||942||942.2||942|0
1629707320000|2021-08-23 08:28:40|942.2|941.8|942.4|941.8|942.4|942|942|941.8|6489
1629707330000|2021-08-23 08:28:50|942.2||942.2||942.4||942.2||2647
1629707340000|2021-08-23 08:29:00|942.4||942.2||942.4||942.2||0
1629707350000|2021-08-23 08:29:10|942|941.6|942|941.6|942.2|941.8|941.8|941.6|236
1629707360000|2021-08-23 08:29:20|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.6|0
1629707370000|2021-08-23 08:29:30|942||942||942||942||0
1629707380000|2021-08-23 08:29:40|941.8|941.6|942|941.6|942|941.6|941.8|941.6|364
1629707400000|2021-08-23 08:30:00|942.2|941.8|942.2|941.8|942.4|942|942.2|941.8|2119
1629707410000|2021-08-23 08:30:10|942.4||942.2||942.4||942.2||0
1629707420000|2021-08-23 08:30:20|942.4|942|942.4|942|942.4|942|942.2|942|0
1629707430000|2021-08-23 08:30:30|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942.2|1802
1629707440000|2021-08-23 08:30:40|943|942.6|943|942.6|943|942.6|942.6|942.2|4346
1629707450000|2021-08-23 08:30:50|942.8|942.4|942.8|942.6|942.8|942.6|942.8|942.4|0
1629707480000|2021-08-23 08:31:20|||||||||432
1629707490000|2021-08-23 08:31:30|943|942.8|943.2|942.8|943.2|942.8|943|942.8|7073
1629707510000|2021-08-23 08:31:50|943.4|943|943.6|943|943.6|943.2|943.4|943|630
1629707520000|2021-08-23 08:32:00|943.4|942.8|942.4|942.2|943.4|942.8|942.4|942.2|20101
1629707530000|2021-08-23 08:32:10|942.6||942.6||942.6||942.6||0
1629707550000|2021-08-23 08:32:30|942.4||942.4||942.6||942.4||500
1629707560000|2021-08-23 08:32:40|942.6|942|942.4|942|942.6|942|942.2|941.8|1905
1629707570000|2021-08-23 08:32:50|942.2|941.8|942.4|942|942.4|942|942.2|941.8|1121
1629707580000|2021-08-23 08:33:00|942.2|941.8|942|941.6|942.2|941.8|941.8|941.6|0
1629707590000|2021-08-23 08:33:10|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|0
1629707600000|2021-08-23 08:33:20|942|941.6|942.2|941.8|942.2|942|942|941.6|0
1629707610000|2021-08-23 08:33:30|942.4||942.4||942.4||942.2||0
1629707620000|2021-08-23 08:33:40|942.2||942.2||942.4||942.2||0
1629707630000|2021-08-23 08:33:50|942.4|942|942.4|942|942.4|942|942.4|942|0
1629707640000|2021-08-23 08:34:00|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942.2|0
1629707650000|2021-08-23 08:34:10|942.6||942.6||942.6||942.6||0
1629707660000|2021-08-23 08:34:20|942.8||942.8||942.8||942.8||0
1629707670000|2021-08-23 08:34:30|943|942.6|942.8|942.4|943.2|942.8|942.8|942.4|1070
1629707680000|2021-08-23 08:34:40|943|942.6|943|942.6|943|942.6|943|942.6|300
1629707690000|2021-08-23 08:34:50|942.8||943||943||942.8||0
1629707700000|2021-08-23 08:35:00|942.8|942.4|942.4|942|942.8|942.4|942.2|942|2849
1629707710000|2021-08-23 08:35:10|942.2|941.8|942|941.6|942.2|941.8|942|941.6|0
1629707720000|2021-08-23 08:35:20|942.2||942||942.2||942||0
1629707730000|2021-08-23 08:35:30|942.2||942||942.2||942||0
1629707740000|2021-08-23 08:35:40|941.8||942||942||941.8||2946
1629707760000|2021-08-23 08:36:00|941.8|941.4|941.8|941.4|942|941.4|941.6|941.4|10911
1629707770000|2021-08-23 08:36:10|942|941.6|941.8|941.4|942|941.6|941.8|941.4|0
1629707780000|2021-08-23 08:36:20|942|941.6|942|941.6|942|941.6|941.8|941.6|0
1629707800000|2021-08-23 08:36:40|941.8||942||942||941.8||0
1629707810000|2021-08-23 08:36:50|942.2|941.8|942.4|942|942.4|942|942.2|941.6|1711
1629707820000|2021-08-23 08:37:00|942.2||942.4||942.4||942.2||0
1629707840000|2021-08-23 08:37:20|942.6|942.2|942.6|942.2|942.8|942.4|942.4|942.2|2310
1629707850000|2021-08-23 08:37:30||942.4||942.2||942.4||942.2|0
1629707870000|2021-08-23 08:37:50|942.4|942|942.4|942|942.6|942.2|942.2|942|11175
1629707880000|2021-08-23 08:38:00|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|0
1629707890000|2021-08-23 08:38:10|942.4|942|942.6|942.2|942.6|942.4|942.4|941.8|3033
1629707900000|2021-08-23 08:38:20|942.8|942.4|943.2|942.8|943.2|943|942.8|942.2|3359
1629707910000|2021-08-23 08:38:30||942.6||942.8||942.8||942.6|0
1629707940000|2021-08-23 08:39:00|943.4||943.2||943.4||943.2||0
1629707950000|2021-08-23 08:39:10|943.4|943|943.4|943|943.4|943|943.2|943|0
1629707980000|2021-08-23 08:39:40|943.2||943.4||943.4||943.2||0
1629707990000|2021-08-23 08:39:50|943.2|942.8|942.8|942.4|943.2|942.8|942.6|942.4|10516
1629708000000|2021-08-23 08:40:00|942.6|942.2|942.8|942.4|943|942.6|942.6|942.2|2493
1629708010000|2021-08-23 08:40:10||942.2||942.4||942.4||942.2|0
1629708020000|2021-08-23 08:40:20|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942|418
1629708030000|2021-08-23 08:40:30|942.4|942|942.2|941.8|942.4|942|942|941.8|1059
1629708050000|2021-08-23 08:40:50|942|941.6|942|941.8|942|941.8|942|941.6|65
1629708060000|2021-08-23 08:41:00|941.8|941.6|941.6|941.2|941.8|941.6|941.6|941.2|490
1629708070000|2021-08-23 08:41:10|941.8|941.4|941.8|941.4|942|941.6|941.8|941.2|0
1629708080000|2021-08-23 08:41:20||941.2||941.2||941.4||941.2|0
1629708090000|2021-08-23 08:41:30||941.4||941.4||941.4||941.2|0
1629708100000|2021-08-23 08:41:40|941.6|941.2|941.4|941|941.6|941.2|941.2|941|2374
1629708130000|2021-08-23 08:42:10|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|963
1629708150000|2021-08-23 08:42:30|942|941.6|942|941.6|942|941.6|942|941.6|0
1629708190000|2021-08-23 08:43:10|942.2|941.8|942.2|942|942.4|942|942.2|941.8|2565
1629708200000|2021-08-23 08:43:20|942|941.8|942|941.8|942.4|942|942|941.8|1114
1629708210000|2021-08-23 08:43:30|942.2|942|942.4|942|942.4|942|942.2|942|137
1629708230000|2021-08-23 08:43:50|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942|665
1629708260000|2021-08-23 08:44:20|942.4||942.6||942.6||942.4||0
1629708270000|2021-08-23 08:44:30|942.4|942|942.6|942.2|942.6|942.2|942.2|942|4013
1629708290000|2021-08-23 08:44:50|942.4||942.6||942.6||942.4||0
1629708300000|2021-08-23 08:45:00|942.4||942.6||942.6||942.4||0
1629708310000|2021-08-23 08:45:10|942.4||942.6||942.6||942.4||0
1629708320000|2021-08-23 08:45:20|942.4||942.6||942.6||942.4||0
1629708330000|2021-08-23 08:45:30|942.4|942|942.6|942.2|942.6|942.2|942.2|942|3245
1629708350000|2021-08-23 08:45:50|942.8|942.4|942.6|942.2|942.8|942.6|942.6|942.2|2251
1629708360000|2021-08-23 08:46:00||942.4||942.4||942.4||942.4|0
1629708380000|2021-08-23 08:46:20|942.4|942.2|942.4|942.2|942.6|942.2|942.4|942.2|44
1629708390000|2021-08-23 08:46:30|942.6||942.6||942.6||942.6||3500
1629708430000|2021-08-23 08:47:10|942.8|942.4|942.6|942.2|942.8|942.6|942.6|942.2|1200
1629708440000|2021-08-23 08:47:20|942.4||942.4||942.4||942.4||0
1629708450000|2021-08-23 08:47:30|942.2|942|942.4|942|942.4|942|942.2|942|4421
1629708480000|2021-08-23 08:48:00|942.2|942.2|942.2|941.8|942.4|942.2|942.2|941.8|10713
1629708490000|2021-08-23 08:48:10||942||941.8||942||941.8|0
1629708510000|2021-08-23 08:48:30|942|942|942|941.8|942|942|942|941.8|1141
1629708530000|2021-08-23 08:48:50|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|2902
1629708560000|2021-08-23 08:49:20|942|941.8|942|941.6|942|941.8|942|941.6|104
1629708570000|2021-08-23 08:49:30|942.2|941.8|942.4|942|942.4|942|942.2|941.6|347
1629708590000|2021-08-23 08:49:50|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|157
1629708610000|2021-08-23 08:50:10|942|941.6|941.8|941.6|942.2|941.6|941.8|941.6|1202
1629708620000|2021-08-23 08:50:20|942||942||942||941.8||0
1629708680000|2021-08-23 08:51:20|942.2|941.8|942.4|942|942.4|942|942|941.8|2129
1629708730000|2021-08-23 08:52:10|942.2|941.8|942|941.8|942.2|941.8|942|941.8|5317
1629708740000|2021-08-23 08:52:20|942.2||942.2||942.2||942.2||0
1629708760000|2021-08-23 08:52:40|942|941.6|942|941.6|942.2|941.6|941.8|941.6|3036
1629708780000|2021-08-23 08:53:00|942.2|941.8|942|941.6|942.2|941.8|941.8|941.6|672
1629708790000|2021-08-23 08:53:10|942.2|941.8|942|941.8|942.2|941.8|942|941.8|0
1629708800000|2021-08-23 08:53:20||941.6||941.6||941.6||941.6|0
1629708810000|2021-08-23 08:53:30||941.8||941.8||941.8||941.8|0
1629708820000|2021-08-23 08:53:40||941.6||941.6||941.6||941.6|2077
1629708860000|2021-08-23 08:54:20|941.8||942||942||941.8||0
1629708870000|2021-08-23 08:54:30|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.4|363
1629708880000|2021-08-23 08:54:40|942|941.6|942|941.6|942|941.8|942|941.4|3567
1629708900000|2021-08-23 08:55:00|942.2|941.8|942.4|942|942.4|942|942.2|941.6|5416
1629708910000|2021-08-23 08:55:10|942.2||942.2||942.2||942.2||0
1629708920000|2021-08-23 08:55:20|942|941.8|942.2|941.8|942.2|941.8|942|941.8|376
1629708930000|2021-08-23 08:55:30|942|941.6|942|941.6|942|941.6|942|941.6|0
1629708940000|2021-08-23 08:55:40|941.8|941.4|941.6|941.4|941.8|941.4|941.6|941.4|1782
1629708970000|2021-08-23 08:56:10||941.2||941.2||941.4||941.2|2589
1629708980000|2021-08-23 08:56:20||941.4||941.2||941.4||941.2|0
1629708990000|2021-08-23 08:56:30||941.4||941.4||941.4||941.4|0
1629709000000|2021-08-23 08:56:40|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|0
1629709010000|2021-08-23 08:56:50|941.6||941.6||941.6||941.6||0
1629709040000|2021-08-23 08:57:20|941.4|941|941.4|941|941.4|941|941|940.8|6842
1629709060000|2021-08-23 08:57:40|941.2|941.2|941.4|941|941.4|941.2|941.2|941|8866
1629709080000|2021-08-23 08:58:00|941.2|940.8|941.2|940.8|941.2|940.8|940.8|940.6|6938
1629709100000|2021-08-23 08:58:20|941|940.6|940.6|940.4|941|940.6|940.6|940.4|2680
1629709110000|2021-08-23 08:58:30|940.8||940.8||940.8||940.8||0
1629709130000|2021-08-23 08:58:50|941|940.6|941|940.6|941|940.8|941|940.4|1014
1629709150000|2021-08-23 08:59:10|940.8|940.4|940.8|940.4|941|940.4|940.6|940.4|7051
1629709170000|2021-08-23 08:59:30|941|940.6|941|940.6|941.2|941|941|940.4|5889
1629709180000|2021-08-23 08:59:40|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1629709190000|2021-08-23 08:59:50|941.4|941|941.4|941|941.4|941|941.4|941|0
1629709210000|2021-08-23 09:00:10|941.2|940.8|941.2|940.8|941.4|940.8|941|940.8|636
1629709220000|2021-08-23 09:00:20|941.4|941|941.4|941|941.4|941|941.4|941|0
1629709240000|2021-08-23 09:00:40|941.2||941.4||941.4||941.2||0
1629709260000|2021-08-23 09:01:00|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941|2695
1629709270000|2021-08-23 09:01:10|||||||||195
1629709280000|2021-08-23 09:01:20|941.8|941.6|941.8|941.6|941.8|941.6|941.6|941.4|2918
1629709290000|2021-08-23 09:01:30|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|10760
1629709300000|2021-08-23 09:01:40|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|126
1629709320000|2021-08-23 09:02:00|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.4|266
1629709330000|2021-08-23 09:02:10|941.6|941.2|941.2|941|941.6|941.2|941.2|941|5993
1629709340000|2021-08-23 09:02:20|941|940.8|941.2|940.8|941.2|940.8|941|940.8|1676
1629709350000|2021-08-23 09:02:30||941||940.8||941||940.8|0
1629709360000|2021-08-23 09:02:40||941||940.8||941||940.8|0
1629709380000|2021-08-23 09:03:00|941.4|941|941.4|941|941.4|941|941.4|941|1740
1629709410000|2021-08-23 09:03:30|941.6|941.2|941.4|941|941.6|941.2|941.4|941|0
1629709420000|2021-08-23 09:03:40|941.6|941.2|942|941.6|942|941.6|941.6|941|5930
1629709430000|2021-08-23 09:03:50|942.2|941.8|942.2|942|942.2|942|942.2|941.8|1727
1629709440000|2021-08-23 09:04:00|||||||||126
1629709450000|2021-08-23 09:04:10|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|790
1629709470000|2021-08-23 09:04:30||942.4||942.2||942.4||942.2|100
1629709480000|2021-08-23 09:04:40|942.4||942.6||942.6||942.4||0
1629709500000|2021-08-23 09:05:00|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|235
1629709520000|2021-08-23 09:05:20|943|942.6|943|942.6|943.2|942.8|943|942.6|5346
1629709530000|2021-08-23 09:05:30|942.8||943||943||942.8||20
1629709550000|2021-08-23 09:05:50|942.8|942.4|942.8|942.4|943|942.4|942.4|942.2|13559
1629709560000|2021-08-23 09:06:00|943|942.6|943.2|942.8|943.2|942.8|943|942.6|0
1629709570000|2021-08-23 09:06:10||943||942.8||943||942.8|487
1629709580000|2021-08-23 09:06:20||943||943||943||943|473
1629709590000|2021-08-23 09:06:30|943.4|942.8|943.2|942.8|943.4|942.8|943|942.8|1824
1629709600000|2021-08-23 09:06:40|943|942.6|942.8|942.4|943.2|942.6|942.6|942.4|4830
1629709620000|2021-08-23 09:07:00|943|942.6|943|942.6|943|942.6|942.8|942.4|0
1629709630000|2021-08-23 09:07:10|942.8|942.4|943|942.6|943|942.6|942.8|942.4|1100
1629709640000|2021-08-23 09:07:20|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1629709650000|2021-08-23 09:07:30|943|942.6|943|942.6|943|942.6|943|942.6|0
1629709660000|2021-08-23 09:07:40|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1629709670000|2021-08-23 09:07:50|942.6|942.2|942.6|942.2|942.6|942.4|942.4|942|1227
1629709680000|2021-08-23 09:08:00|942.4|942.4|942.8|942.4|942.8|942.4|942.4|942.2|929
1629709690000|2021-08-23 09:08:10|943|942.6|943|942.8|943|942.8|943|942.6|229
1629709700000|2021-08-23 09:08:20|||||||||1
1629709730000|2021-08-23 09:08:50|942.8|942.6|942.8|942.4|943|942.6|942.6|942.4|229
1629709740000|2021-08-23 09:09:00|942.6||942.6||942.8||942.6||799
1629709750000|2021-08-23 09:09:10|||||||||674
1629709760000|2021-08-23 09:09:20|942.8|942.6|942.8|942.4|943|942.6|942.6|942.4|1155
1629709770000|2021-08-23 09:09:30|943|942.6|942.8|942.4|943|942.6|942.8|942.4|0
1629709780000|2021-08-23 09:09:40|943|942.6|942.8|942.4|943|942.6|942.8|942.4|0
1629709790000|2021-08-23 09:09:50|942.6||942.8||942.8||942.6||0
1629709810000|2021-08-23 09:10:10|942.6|942.2|942.6|942.2|942.6|942.4|942.4|942.2|1762
1629709820000|2021-08-23 09:10:20||942.4||942.2||942.4||942.2|108
1629709830000|2021-08-23 09:10:30|942.8|942.4|942.8|942.4|943|942.6|942.6|942.4|2828
1629709840000|2021-08-23 09:10:40|943|942.6|943|942.6|943|942.6|943|942.6|0
1629709850000|2021-08-23 09:10:50|943.2|942.8|943|942.8|943.2|942.8|943|942.8|0
1629709860000|2021-08-23 09:11:00|943.2|943|943.4|943|943.6|943.2|943.2|943|1241
1629709870000|2021-08-23 09:11:10|943.2||943.4||943.4||943.2||0
1629709890000|2021-08-23 09:11:30|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|0
1629709910000|2021-08-23 09:11:50|943.4||943.4||943.4||943.4||0
1629709920000|2021-08-23 09:12:00|943.2|943|943.4|943|943.4|943|943.2|943|3205
1629709980000|2021-08-23 09:13:00|943.2|942.8|943|942.6|943.4|942.8|942.8|942.6|2132
1629710000000|2021-08-23 09:13:20|943.2|942.8|943|942.6|943.2|942.8|942.8|942.6|601
1629710010000|2021-08-23 09:13:30|942.8||942.8||942.8||942.8||5512
1629710020000|2021-08-23 09:13:40|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|2836
1629710030000|2021-08-23 09:13:50||942.6||942.6||942.6||942.6|0
1629710040000|2021-08-23 09:14:00|943|942.8|942.8|942.4|943|942.8|942.8|942.4|56
1629710050000|2021-08-23 09:14:10|943|942.6|942.8|942.4|943|942.8|942.8|942.4|615
1629710060000|2021-08-23 09:14:20|943|942.6|943|942.6|943|942.8|943|942.4|0
1629710070000|2021-08-23 09:14:30|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1629710090000|2021-08-23 09:14:50||942.6||942.6||942.6||942.6|0
1629710100000|2021-08-23 09:15:00|943|942.8|943|942.8|943.2|943|943|942.8|2623
1629710110000|2021-08-23 09:15:10|943.2|943|943.2|942.8|943.2|943|943.2|942.8|331
1629710140000|2021-08-23 09:15:40|||||||||113
1629710150000|2021-08-23 09:15:50|943|942.6|943|942.6|943|942.6|942.8|942.6|1561
1629710170000|2021-08-23 09:16:10|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|0
1629710190000|2021-08-23 09:16:30|943|943|943|942.8|943|943|943|942.6|805
1629710200000|2021-08-23 09:16:40|942.8|942.6|943|942.6|943|942.6|942.8|942.6|222
1629710210000|2021-08-23 09:16:50|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|0
1629710220000|2021-08-23 09:17:00||943||943||943||943|0
1629710230000|2021-08-23 09:17:10||942.8||943||943||942.8|0
1629710240000|2021-08-23 09:17:20||942.8||942.8||942.8||942.8|0
1629710260000|2021-08-23 09:17:40|943|943|943|942.8|943.2|943|943|942.8|4664
1629710270000|2021-08-23 09:17:50|943.2|943|943.8|943.4|943.8|943.6|943.2|943|4884
1629710280000|2021-08-23 09:18:00|944|943.6|944|943.6|944|943.6|944|943.6|0
1629710290000|2021-08-23 09:18:10|943.8|943.4|943.8|943.4|944|943.6|943.6|943.4|773
1629710310000|2021-08-23 09:18:30|944|943.6|944|943.6|944|943.6|944|943.6|0
1629710320000|2021-08-23 09:18:40|944.2|943.8|944|943.8|944.2|943.8|944|943.8|0
1629710330000|2021-08-23 09:18:50|944.2||944||944.2||944||0
1629710350000|2021-08-23 09:19:10|944.2||944.2||944.2||944.2||0
1629710390000|2021-08-23 09:19:50|944|943.6|943.8|943.6|944|943.6|943.8|943.6|1828
1629710400000|2021-08-23 09:20:00|944||944||944||944||0
1629710410000|2021-08-23 09:20:10||943.8||943.6||943.8||943.6|0
1629710420000|2021-08-23 09:20:20||943.8||943.6||943.8||943.6|0
1629710430000|2021-08-23 09:20:30|944.2|943.8|944.2|944|944.2|944|944|943.8|4756
1629710440000|2021-08-23 09:20:40|944.4|943.8|944.4|944|944.4|944|944.4|943.8|0
1629710450000|2021-08-23 09:20:50||944.2||944||944.2||944|0
1629710460000|2021-08-23 09:21:00||944.2||944.2||944.2||944.2|0
1629710470000|2021-08-23 09:21:10|944.8|944.4|944.6|944.2|944.8|944.4|944.4|944.2|536
1629710490000|2021-08-23 09:21:30|944.4|944.4|944.2|944|944.6|944.4|944.2|944|8939
1629710530000|2021-08-23 09:22:10|944.4|944.2|944.6|944.2|944.6|944.2|944.2|944|2388
1629710560000|2021-08-23 09:22:40|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.2|4344
1629710570000|2021-08-23 09:22:50||944.6||944.4||944.6||944.4|0
1629710580000|2021-08-23 09:23:00|||||||||40
1629710590000|2021-08-23 09:23:10|945|944.6|945|944.6|945|944.8|945|944.4|3119
1629710610000|2021-08-23 09:23:30|944.8||945||945||944.8||0
1629710640000|2021-08-23 09:24:00|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|3772
1629710660000|2021-08-23 09:24:20|945|944.6|944.8|944.6|945|944.6|944.8|944.4|920
1629710670000|2021-08-23 09:24:30|945||945||945||945||0
1629710690000|2021-08-23 09:24:50|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|2308
1629710700000|2021-08-23 09:25:00|945|944.6|944.8|944.6|945|944.6|944.8|944.6|0
1629710710000|2021-08-23 09:25:10|945||945||945||945||154
1629710730000|2021-08-23 09:25:30||944.8||944.6||944.8||944.6|3150
1629710760000|2021-08-23 09:26:00||944.8||944.8||944.8||944.8|0
1629710770000|2021-08-23 09:26:10|945.2|944.6|945.2|944.8|945.2|945|945.2|944.6|8059
1629710780000|2021-08-23 09:26:20||945||944.8||945||944.8|0
1629710790000|2021-08-23 09:26:30|945|944.6|945|944.6|945|944.6|945|944.6|399
1629710800000|2021-08-23 09:26:40|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.4|389
1629710810000|2021-08-23 09:26:50|945|944.6|945|944.6|945|944.6|945|944.6|0
1629710820000|2021-08-23 09:27:00|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|0
1629710850000|2021-08-23 09:27:30||945||945||945||945|0
1629710860000|2021-08-23 09:27:40|945.4|945.2|945.4|945|945.4|945.2|945.4|945|786
1629710870000|2021-08-23 09:27:50||945.2||945.2||945.2||945.2|0
1629710880000|2021-08-23 09:28:00|945.6||945.6||945.6||945.6||1200
1629710930000|2021-08-23 09:28:50|945.4|945|945|944.6|945.6|945|944.8|944.6|10924
1629710940000|2021-08-23 09:29:00|944.8||944.8||945||944.8||0
1629710970000|2021-08-23 09:29:30|945|944.8|945.2|944.8|945.2|944.8|945|944.6|1
1629710980000|2021-08-23 09:29:40|945||945.2||945.2||945||0
1629711000000|2021-08-23 09:30:00|945.4|945|945.2|945|945.4|945|945.2|945|0
1629711010000|2021-08-23 09:30:10|945.4|945.2|945.4|945.2|945.8|945.6|945.4|945.2|8679
1629711020000|2021-08-23 09:30:20|945.6|945|945.4|945.2|945.6|945.2|945.4|945|899
1629711030000|2021-08-23 09:30:30|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|0
1629711040000|2021-08-23 09:30:40|945.8||945.8||945.8||945.8||0
1629711050000|2021-08-23 09:30:50||945.6||945.6||945.6||945.6|0
1629711060000|2021-08-23 09:31:00|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|695
1629711070000|2021-08-23 09:31:10|945.8||945.8||945.8||945.8||0
1629711080000|2021-08-23 09:31:20|945.6||945.6||945.6||945.6||0
1629711090000|2021-08-23 09:31:30|945.4|945.2|945.2|945|945.4|945.2|945.2|945|6283
1629711100000|2021-08-23 09:31:40||944.8||944.8||944.8||944.8|0
1629711110000|2021-08-23 09:31:50|945.4|945|945.4|945|945.4|945.2|945.4|945|465
1629711120000|2021-08-23 09:32:00||945.2||945||945.2||945|0
1629711130000|2021-08-23 09:32:10|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|841
1629711150000|2021-08-23 09:32:30|945.4|945|945.2|945|945.4|945.2|945.2|945|813
1629711160000|2021-08-23 09:32:40|945.4||945.4||945.4||945.2||0
1629711190000|2021-08-23 09:33:10|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1629711240000|2021-08-23 09:34:00|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|0
1629711270000|2021-08-23 09:34:30||945.6||945.6||945.6||945.6|0
1629711290000|2021-08-23 09:34:50|946|945.8|946|945.8|946|945.8|946|945.6|1439
1629711310000|2021-08-23 09:35:10|945.8|945.6|946|945.6|946|945.6|945.8|945.6|2144
1629711360000|2021-08-23 09:36:00|946.2|945.8|946.4|946.2|946.4|946.2|946.2|945.6|33720
1629711370000|2021-08-23 09:36:10|||||||||13512
1629711390000|2021-08-23 09:36:30||946||946.2||946.2||946|2088
1629711400000|2021-08-23 09:36:40|||||||||276
1629711420000|2021-08-23 09:37:00|||||||||517
1629711430000|2021-08-23 09:37:10|||||||||2884
1629711440000|2021-08-23 09:37:20|||||||||7471
1629711450000|2021-08-23 09:37:30||946||946.2||946.2||946|6594
1629711480000|2021-08-23 09:38:00|946.2|946|946.4|946|946.4|946|946.2|946|1471
1629711500000|2021-08-23 09:38:20|946.2|945.8|946.2|946|946.4|946|946|945.8|7995
1629711540000|2021-08-23 09:39:00|946.4||946.4||946.4||946.4||0
1629711550000|2021-08-23 09:39:10|946.2||946.4||946.4||946.2||0
1629711570000|2021-08-23 09:39:30|946.2||946.2||946.2||946.2||0
1629711580000|2021-08-23 09:39:40|946.4||946.4||946.4||946.4||0
1629711590000|2021-08-23 09:39:50||946.2||946||946.2||946|2931
1629711600000|2021-08-23 09:40:00|946.6|946.2|946.8|946.6|947|946.6|946.6|946|12631
1629711610000|2021-08-23 09:40:10|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|584
1629711620000|2021-08-23 09:40:20|946.8||946.8||946.8||946.8||0
1629711650000|2021-08-23 09:40:50|947|946.6|947|946.6|947|946.6|947|946.6|0
1629711690000|2021-08-23 09:41:30|947.2|946.8|947.4|947|947.4|947.2|947.2|946.6|12179
1629711710000|2021-08-23 09:41:50|947.2||947.2||947.2||947.2||0
1629711720000|2021-08-23 09:42:00|947.4|946.8|946.8|946.4|947.4|946.8|946.8|946.4|21818
1629711730000|2021-08-23 09:42:10|946.6|946.6|946.6|946.4|946.6|946.6|946.6|946.4|464
1629711740000|2021-08-23 09:42:20|946.8|946.6|946.8|946.4|947|946.6|946.6|946.4|2234
1629711750000|2021-08-23 09:42:30|946.6|946.2|946.4|946.2|946.8|946.2|946.4|946.2|2532
1629711770000|2021-08-23 09:42:50|946.2|946|946.4|946|946.4|946.2|946.2|946|1882
1629711780000|2021-08-23 09:43:00|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946|2648
1629711800000|2021-08-23 09:43:20|947|946.6|947|946.8|947|946.8|947|946.4|0
1629711810000|2021-08-23 09:43:30|947.2|947|947.2|946.8|947.4|947|947.2|946.8|1030
1629711820000|2021-08-23 09:43:40|947.4|947|947.4|947|947.4|947|947.4|947|0
1629711860000|2021-08-23 09:44:20|947.2|946.8|947|946.8|947.2|946.8|947|946.8|3388
1629711870000|2021-08-23 09:44:30|947.2|947|947.4|947|947.4|947|947.2|947|1470
1629711880000|2021-08-23 09:44:40||947.2||947.2||947.2||947.2|0
1629711890000|2021-08-23 09:44:50|947.6||947.6||947.6||947.6||643
1629711900000|2021-08-23 09:45:00|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.4|182
1629711910000|2021-08-23 09:45:10||947.6||947.4||947.6||947.4|0
1629711920000|2021-08-23 09:45:20||947.6||947.4||947.6||947.4|0
1629711930000|2021-08-23 09:45:30|947.6|947|947.4|947|947.8|947|947.2|947|22327
1629711940000|2021-08-23 09:45:40|947.6|947.2|947.4|947|947.6|947.2|947.4|947|170
1629711980000|2021-08-23 09:46:20|947.6|947.2|947.6|947.2|947.6|947.4|947.6|947|2362
1629711990000|2021-08-23 09:46:30|947.4|947|947.6|947.2|947.8|947.4|947.4|947|0
1629712010000|2021-08-23 09:46:50|947.4||947.4||947.4||947.4||1380
1629712050000|2021-08-23 09:47:30|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|1059
1629712070000|2021-08-23 09:47:50|947.4|947|947.4|947|947.6|947|947.2|947|6146
1629712090000|2021-08-23 09:48:10|947.2|946.8|947|946.6|947.4|946.8|946.8|946.4|7992
1629712100000|2021-08-23 09:48:20|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1629712110000|2021-08-23 09:48:30|947|946.6|947|946.6|947|946.6|947|946.6|0
1629712120000|2021-08-23 09:48:40|947.2|946.8|947|946.6|947.2|946.8|947|946.6|0
1629712140000|2021-08-23 09:49:00|946.8||946.8||946.8||946.8||0
1629712150000|2021-08-23 09:49:10|947|946.8|946.6|946.2|947|946.8|946.6|946.2|434
1629712160000|2021-08-23 09:49:20|946.4|946.4|946.6|946.2|946.6|946.4|946.4|946.2|2224
1629712180000|2021-08-23 09:49:40||946.4||946.4||946.4||946.4|4647
1629712190000|2021-08-23 09:49:50||946.2||946.2||946.2||946.2|0
1629712200000|2021-08-23 09:50:00||946.4||946.2||946.4||946.2|0
1629712250000|2021-08-23 09:50:50|946.4|946.4|946.6|946.2|946.6|946.4|946.4|946.2|8101
1629712290000|2021-08-23 09:51:30|946.4|946|946|945.6|946.4|946|946|945.6|4841
1629712310000|2021-08-23 09:51:50|946.2|945.8|946.2|945.8|946.4|946|946.2|945.8|1085
1629712320000|2021-08-23 09:52:00|946|945.6|946.2|945.8|946.2|946|945.8|945.6|3560
1629712330000|2021-08-23 09:52:10|946.4|946|946.4|946|946.4|946.2|946.2|946|1185
1629712340000|2021-08-23 09:52:20|946.6|946.2|946.4|946|946.6|946.2|946.4|946|235
1629712360000|2021-08-23 09:52:40|946.6|946.2|946.6|946.2|946.6|946.4|946.4|946|0
1629712370000|2021-08-23 09:52:50|946.4||946.6||946.6||946.4||0
1629712400000|2021-08-23 09:53:20||946.4||946.2||946.4||946.2|1364
1629712420000|2021-08-23 09:53:40|||||||||45
1629712440000|2021-08-23 09:54:00|946.8|946.4|946.8|946.6|946.8|946.6|946.8|946.2|15659
1629712460000|2021-08-23 09:54:20|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|263
1629712470000|2021-08-23 09:54:30|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946|2290
1629712480000|2021-08-23 09:54:40|946.4||946.6||946.6||946.4||0
1629712490000|2021-08-23 09:54:50|946.4|946|946.2|946|946.4|946|946.2|946|20
1629712500000|2021-08-23 09:55:00|946|945.8|946.2|945.8|946.2|945.8|946|945.8|457
1629712510000|2021-08-23 09:55:10|946|945.6|946|945.6|946.2|945.6|945.8|945.6|1309
1629712520000|2021-08-23 09:55:20|945.8||945.8||945.8||945.8||0
1629712530000|2021-08-23 09:55:30|946||946||946||946||0
1629712540000|2021-08-23 09:55:40|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|14
1629712550000|2021-08-23 09:55:50|945.6|945.6|945.8|945.4|945.8|945.6|945.6|945.4|0
1629712580000|2021-08-23 09:56:20|946|945.6|945.8|945.4|946|945.8|945.6|945.4|3178
1629712610000|2021-08-23 09:56:50|946|945.6|945.8|945.4|946|945.6|945.8|945.4|0
1629712670000|2021-08-23 09:57:50||945.6||945.4||945.6||945.4|0
1629712680000|2021-08-23 09:58:00|946|945.6|946|945.6|946|945.6|945.8|945.4|1104
1629712690000|2021-08-23 09:58:10|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1629712700000|2021-08-23 09:58:20|945.6||945.8||945.8||945.6||100
1629712790000|2021-08-23 09:59:50|945.6|945.2|945.6|945.2|945.8|945.2|945.2|945|9404
1629712820000|2021-08-23 10:00:20|945.8|945.4|946|945.6|946|945.6|945.8|945.4|595
1629712830000|2021-08-23 10:00:30||945.8||945.8||945.8||945.8|0
1629712840000|2021-08-23 10:00:40||945.6||945.8||945.8||945.6|0
1629712850000|2021-08-23 10:00:50|946.2|946|946.2|946|946.2|946|946|946|600
1629712860000|2021-08-23 10:01:00|946.4||946.4||946.4||946.4||0
1629712900000|2021-08-23 10:01:40|946.6|946.2|946.6|946.4|946.6|946.4|946.6|946|4708
1629712920000|2021-08-23 10:02:00|946.8|946.6|947|946.6|947.2|946.8|946.8|946.6|4118
1629712940000|2021-08-23 10:02:20|946.8||947||947||946.8||0
1629712950000|2021-08-23 10:02:30|946.8|946.4|946.6|946.4|947|946.4|946.6|946.4|3751
1629712960000|2021-08-23 10:02:40|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|2083
1629712970000|2021-08-23 10:02:50|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|2396
1629713000000|2021-08-23 10:03:20||946.6||946.6||946.6||946.6|0
1629713040000|2021-08-23 10:04:00|947|946.8|947|946.6|947|946.8|947|946.6|520
1629713050000|2021-08-23 10:04:10|946.8||947||947||946.8||30
1629713070000|2021-08-23 10:04:30|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1629713080000|2021-08-23 10:04:40|947|946.6|947|946.6|947|946.6|946.8|946.6|1505
1629713100000|2021-08-23 10:05:00|946.8|946.4|946.6|946.4|947|946.4|946.6|946.4|7215
1629713110000|2021-08-23 10:05:10|946.8||946.8||946.8||946.8||0
1629713120000|2021-08-23 10:05:20|947|946.6|947|946.6|947|946.6|946.8|946.6|0
1629713130000|2021-08-23 10:05:30|946.8|946.4|946.8|946.4|947|946.6|946.8|946.4|0
1629713140000|2021-08-23 10:05:40|947|946.6|946.8|946.4|947|946.6|946.8|946.4|0
1629713150000|2021-08-23 10:05:50|947|946.6|946.8|946.4|947|946.6|946.8|946.4|0
1629713180000|2021-08-23 10:06:20|947|946.6|947|946.8|947|946.8|947|946.6|0
1629713200000|2021-08-23 10:06:40|947.2|947|947|946.8|947.2|947|947|946.8|7666
1629713220000|2021-08-23 10:07:00|947.2|947|947.2|946.8|947.2|947|947.2|946.8|2311
1629713260000|2021-08-23 10:07:40||947||947||947||947|0
1629713270000|2021-08-23 10:07:50|947.4|947.2|947.4|947.2|947.6|947.4|947.4|947.2|2988
1629713280000|2021-08-23 10:08:00|947.6||947.4||947.6||947.4||0
1629713290000|2021-08-23 10:08:10|947.2|947|947.4|947|947.4|947|947.2|947|108
1629713310000|2021-08-23 10:08:30|947.2||947.2||947.4||947.2||1558
1629713320000|2021-08-23 10:08:40|947.4||947.4||947.4||947.4||0
1629713340000|2021-08-23 10:09:00|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|3431
1629713350000|2021-08-23 10:09:10|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1629713360000|2021-08-23 10:09:20|947.6||947.8||947.8||947.6||0
1629713370000|2021-08-23 10:09:30|947.6||947.8||947.8||947.6||0
1629713410000|2021-08-23 10:10:10|948|947.6|948|947.6|948|947.6|947.8|947.6|1774
1629713430000|2021-08-23 10:10:30|948.2|947.8|948|947.8|948.2|948|948|947.6|50913
1629713440000|2021-08-23 10:10:40|948.2|948|948.2|947.8|948.2|948|948|947.8|2260
1629713470000|2021-08-23 10:11:10|948|947.6|948|947.6|948.2|947.6|947.8|947.6|9282
1629713490000|2021-08-23 10:11:30|947.8||947.8||947.8||947.8||475
1629713500000|2021-08-23 10:11:40|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|2036
1629713510000|2021-08-23 10:11:50|947.8||947.8||947.8||947.8||0
1629713540000|2021-08-23 10:12:20|947.6|947.2|947.6|947.2|947.8|947.2|947.4|947.2|3613
1629713560000|2021-08-23 10:12:40|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|69
1629713570000|2021-08-23 10:12:50|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|0
1629713580000|2021-08-23 10:13:00|947.4|947.4|947.2|946.8|947.4|947.4|947|946.8|2831
1629713590000|2021-08-23 10:13:10|947||947.2||947.2||947||0
1629713600000|2021-08-23 10:13:20|947|946.6|946.8|946.6|947|946.8|946.8|946.6|169
1629713610000|2021-08-23 10:13:30|947|946.8|947.2|946.8|947.2|946.8|947|946.6|1111
1629713620000|2021-08-23 10:13:40|947|946.6|947.2|946.8|947.2|946.8|947|946.6|0
1629713640000|2021-08-23 10:14:00||947||946.8||947||946.8|0
1629713650000|2021-08-23 10:14:10|||||||||163
1629713670000|2021-08-23 10:14:30|947.4|947|947.4|947|947.4|947|947.4|947|0
1629713690000|2021-08-23 10:14:50|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|1531
1629713710000|2021-08-23 10:15:10|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.4|540
1629713720000|2021-08-23 10:15:20|947.6||947.6||947.6||947.6||0
1629713730000|2021-08-23 10:15:30|947.8|947.2|947.6|947.4|947.8|947.4|947.4|947.2|2341
1629713740000|2021-08-23 10:15:40|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|12
1629713760000|2021-08-23 10:16:00|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|0
1629713770000|2021-08-23 10:16:10|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.4|0
1629713780000|2021-08-23 10:16:20|947.6||947.8||947.8||947.6||0
1629713810000|2021-08-23 10:16:50||947.6||947.6||947.6||947.6|0
1629713820000|2021-08-23 10:17:00|948||948||948||948||1884
1629713850000|2021-08-23 10:17:30||947.8||947.6||947.8||947.6|0
1629713860000|2021-08-23 10:17:40|947.8||948||948||947.8||0
1629713880000|2021-08-23 10:18:00|947.8|947.4|947.6|947.4|947.8|947.4|947.6|947.4|4308
1629713890000|2021-08-23 10:18:10|947.4|947.2|947.2|946.8|947.4|947.2|947.2|946.8|3245
1629713940000|2021-08-23 10:19:00|947.4|947|947.4|947|947.6|947.2|947.4|947|2151
1629713950000|2021-08-23 10:19:10|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|0
1629713960000|2021-08-23 10:19:20|947.4|947|947.4|947|947.6|947|947.2|947|3730
1629714040000|2021-08-23 10:20:40|947.6|947.2|947.8|947.4|947.8|947.4|947.6|947.2|0
1629714050000|2021-08-23 10:20:50||947.6||947.6||947.6||947.6|158
1629714060000|2021-08-23 10:21:00|948|947.8|948|947.8|948|947.8|948|947.8|1296
1629714070000|2021-08-23 10:21:10|947.8|947.6|948|947.6|948|947.6|947.8|947.6|343
1629714090000|2021-08-23 10:21:30|947.8|947.4|947.8|947.4|948|947.4|947.6|947.4|2326
1629714110000|2021-08-23 10:21:50|948|947.6|947.8|947.4|948|947.6|947.8|947.4|0
1629714120000|2021-08-23 10:22:00||947.6||947.6||947.6||947.6|0
1629714130000|2021-08-23 10:22:10|948|947.4|947.8|947.4|948|947.4|947.6|947.4|162
1629714140000|2021-08-23 10:22:20|947.6|947.6|947.8|947.4|947.8|947.6|947.6|947.4|160
1629714170000|2021-08-23 10:22:50|947.6|947.2|947.6|947.2|947.8|947.4|947.4|947.2|5486
1629714180000|2021-08-23 10:23:00|947.8|947.4|947.6|947.4|947.8|947.4|947.6|947.4|0
1629714190000|2021-08-23 10:23:10|947.8||947.8||947.8||947.8||0
1629714220000|2021-08-23 10:23:40|947.6|947.2|947.6|947.2|947.8|947.2|947.6|947.2|744
1629714240000|2021-08-23 10:24:00|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1629714260000|2021-08-23 10:24:20|947.6||947.6||947.6||947.6||0
1629714270000|2021-08-23 10:24:30|947.8|947.2|947.4|947.2|947.8|947.2|947.4|947.2|6186
1629714280000|2021-08-23 10:24:40|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|2326
1629714300000|2021-08-23 10:25:00|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1629714320000|2021-08-23 10:25:20||947.6||947.4||947.6||947.4|0
1629714350000|2021-08-23 10:25:50|948|947.6|948|947.8|948.2|947.8|948|947.6|2514
1629714360000|2021-08-23 10:26:00|948.2||948||948.2||948||286
1629714370000|2021-08-23 10:26:10|948.2||948.2||948.2||948.2||529
1629714380000|2021-08-23 10:26:20|948||948.2||948.2||948||655
1629714390000|2021-08-23 10:26:30|948||948||948||948||0
1629714400000|2021-08-23 10:26:40|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.6|3624
1629714410000|2021-08-23 10:26:50|948||948||948||948||0
1629714440000|2021-08-23 10:27:20|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.4|369
1629714450000|2021-08-23 10:27:30|947.6||947.6||947.6||947.6||0
1629714470000|2021-08-23 10:27:50|947.8||947.8||947.8||947.8||0
1629714510000|2021-08-23 10:28:30|948|947.6|948|947.6|948|947.6|948|947.6|1603
1629714520000|2021-08-23 10:28:40|947.8||947.8||947.8||947.8||1080
1629714530000|2021-08-23 10:28:50|948||948||948||948||0
1629714560000|2021-08-23 10:29:20|947.8||947.8||947.8||947.8||0
1629714570000|2021-08-23 10:29:30|948||948||948||948||0
1629714600000|2021-08-23 10:30:00||947.8||947.8||947.8||947.8|0
1629714610000|2021-08-23 10:30:10|948.2||948.2||948.2||948||859
1629714620000|2021-08-23 10:30:20|948|947.6|947.8|947.6|948|947.6|947.8|947.6|2517
1629714640000|2021-08-23 10:30:40|948||948||948||948||0
1629714650000|2021-08-23 10:30:50|947.8||947.8||947.8||947.8||0
1629714660000|2021-08-23 10:31:00|948||948||948||948||0
1629714670000|2021-08-23 10:31:10|947.8||947.8||947.8||947.8||0
1629714710000|2021-08-23 10:31:50|948|947.8|948|947.8|948|947.8|948|947.8|464
1629714720000|2021-08-23 10:32:00||947.6||947.8||947.8||947.6|0
1629714730000|2021-08-23 10:32:10|||||||||67
1629714740000|2021-08-23 10:32:20|948.2|948|948.2|947.8|948.2|948|948.2|947.8|563
1629714770000|2021-08-23 10:32:50||948||948||948||948|2787
1629714780000|2021-08-23 10:33:00|948|947.8|948.2|947.8|948.2|947.8|948|947.8|2591
1629714820000|2021-08-23 10:33:40||948||948||948||948|0
1629714840000|2021-08-23 10:34:00|948|947.8|948|947.8|948.2|947.8|948|947.8|237
1629714850000|2021-08-23 10:34:10|948.2|948|948.2|948|948.2|948|948.2|948|1354
1629714870000|2021-08-23 10:34:30||947.8||947.8||947.8||947.8|0
1629714900000|2021-08-23 10:35:00|948.4|948|948.6|948.4|948.6|948.4|948.4|947.8|6763
1629714910000|2021-08-23 10:35:10|948.8|948.6|948.8|948.4|948.8|948.6|948.6|948.4|550
1629714930000|2021-08-23 10:35:30|948.6|948.6|948.6|948.4|948.6|948.6|948.6|948.4|2610
1629714940000|2021-08-23 10:35:40|948.4|948.2|948.2|948|948.4|948.2|948.2|948|6840
1629714950000|2021-08-23 10:35:50|948.4||948.4||948.4||948.4||2425
1629714960000|2021-08-23 10:36:00|948.2||948.2||948.2||948.2||0
1629714980000|2021-08-23 10:36:20|948|947.8|948.2|947.8|948.2|947.8|948|947.8|1235
1629714990000|2021-08-23 10:36:30|948||948||948||948||0
1629715000000|2021-08-23 10:36:40|948.2|947.6|948.2|948|948.2|948|948.2|947.6|830
1629715010000|2021-08-23 10:36:50|948|947.8|948.2|947.8|948.2|947.8|948|947.8|877
1629715020000|2021-08-23 10:37:00|948.4|948|948.4|948|948.4|948|948.4|948|0
1629715030000|2021-08-23 10:37:10|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|0
1629715040000|2021-08-23 10:37:20|948|947.6|947.8|947.6|948|947.6|947.8|947.6|137
1629715060000|2021-08-23 10:37:40|948||948||948||947.8||0
1629715070000|2021-08-23 10:37:50|947.8||947.8||947.8||947.8||0
1629715080000|2021-08-23 10:38:00|948||947.8||948||947.8||0
1629715090000|2021-08-23 10:38:10|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|1586
1629715100000|2021-08-23 10:38:20|947.8|947.2|947.8|947.4|947.8|947.6|947.8|947.2|3223
1629715110000|2021-08-23 10:38:30|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|0
1629715120000|2021-08-23 10:38:40|947.8|947.4|947.6|947.2|947.8|947.4|947.4|947.2|2302
1629715140000|2021-08-23 10:39:00|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1629715160000|2021-08-23 10:39:20|948|947.6|948|947.6|948|947.8|948|947.6|630
1629715200000|2021-08-23 10:40:00|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1629715210000|2021-08-23 10:40:10|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|846
1629715230000|2021-08-23 10:40:30|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|0
1629715260000|2021-08-23 10:41:00|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.2|687
1629715270000|2021-08-23 10:41:10|948|947.6|948|947.6|948|947.8|948|947.6|229
1629715280000|2021-08-23 10:41:20|948.2|947.8|948|947.8|948.2|947.8|948|947.8|0
1629715290000|2021-08-23 10:41:30|||||||||2100
1629715310000|2021-08-23 10:41:50|947.8|947.6|947.8|947.4|947.8|947.6|947.8|947.4|1758
1629715320000|2021-08-23 10:42:00|947.6||947.8||947.8||947.6||1060
1629715330000|2021-08-23 10:42:10|948|947.6|948|947.6|948|947.6|947.8|947.4|2000
1629715340000|2021-08-23 10:42:20|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1629715370000|2021-08-23 10:42:50|947.6||947.6||947.6||947.6||0
1629715400000|2021-08-23 10:43:20|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|1419
1629715420000|2021-08-23 10:43:40|947.4|947|947|946.8|947.6|947|947|946.6|10538
1629715430000|2021-08-23 10:43:50|947.2|947|947.2|946.8|947.4|947|947|946.8|2120
1629715440000|2021-08-23 10:44:00|947.4|947|947.4|947|947.4|947|947.2|947|230
1629715450000|2021-08-23 10:44:10|947.2|947.2|947.6|947.2|947.6|947.2|947.2|947.2|0
1629715480000|2021-08-23 10:44:40|947.4|947|947.4|947|947.4|947|947.4|947|2386
1629715500000|2021-08-23 10:45:00|947.2|946.8|947.2|947|947.4|947|947.2|946.8|2000
1629715510000|2021-08-23 10:45:10|947|946.8|947|946.6|947|946.8|947|946.6|4171
1629715520000|2021-08-23 10:45:20|946.8|946.4|946.8|946.4|947|946.4|946.6|946.4|968
1629715530000|2021-08-23 10:45:30|946.6|946.6|946.8|946.4|946.8|946.6|946.6|946.4|56
1629715560000|2021-08-23 10:46:00|946.6|946.6|946.8|946.6|946.8|946.6|946.6|946.6|552
1629715570000|2021-08-23 10:46:10|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|75
1629715580000|2021-08-23 10:46:20||946.6||946.4||946.6||946.4|0
1629715620000|2021-08-23 10:47:00|||||||||200
1629715640000|2021-08-23 10:47:20|946.6|946.2|946.6|946.4|946.8|946.4|946.4|946.2|16692
1629715650000|2021-08-23 10:47:30|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|136
1629715660000|2021-08-23 10:47:40|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|679
1629715690000|2021-08-23 10:48:10|947|946.8|947|946.6|947|946.8|947|946.6|1107
1629715700000|2021-08-23 10:48:20|946.8|946.8|947|946.6|947|946.8|946.8|946.6|2386
1629715710000|2021-08-23 10:48:30|946.8|946.8|947|946.6|947|946.8|946.8|946.6|4400
1629715720000|2021-08-23 10:48:40|||||||||700
1629715730000|2021-08-23 10:48:50|946.8|946.8|947|946.6|947|946.8|946.8|946.6|700
1629715750000|2021-08-23 10:49:10|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|2616
1629715780000|2021-08-23 10:49:40|947.4|947|947.4|947|947.4|947.2|947.4|947|1490
1629715800000|2021-08-23 10:50:00||947.2||947.2||947.2||947.2|451
1629715810000|2021-08-23 10:50:10|947.6||947.4||947.6||947.4||2964
1629715830000|2021-08-23 10:50:30|947.6||947.6||947.6||947.6||696
1629715840000|2021-08-23 10:50:40|||||||||738
1629715880000|2021-08-23 10:51:20|947.8|947.4|948|947.6|948|947.6|947.8|947.2|3369
1629715890000|2021-08-23 10:51:30|947.8||947.8||947.8||947.8||0
1629715900000|2021-08-23 10:51:40|||||||||307
1629715920000|2021-08-23 10:52:00|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|1741
1629715950000|2021-08-23 10:52:30||947.6||947.6||947.6||947.6|0
1629715960000|2021-08-23 10:52:40|948|947.4|947.8|947.4|948|947.4|947.6|947.4|3913
1629716000000|2021-08-23 10:53:20|947.6||947.8||947.8||947.6||781
1629716050000|2021-08-23 10:54:10||947.6||947.6||947.6||947.6|2923
1629716060000|2021-08-23 10:54:20|948||948||948||948||0
1629716070000|2021-08-23 10:54:30|947.8||947.8||947.8||947.8||980
1629716080000|2021-08-23 10:54:40|948|947.8|948|947.6|948|947.8|948|947.6|1220
1629716090000|2021-08-23 10:54:50|948.2|947.8|948|947.8|948.2|948|948|947.6|2340
1629716100000|2021-08-23 10:55:00|||||||||1148
1629716120000|2021-08-23 10:55:20|947.8|947.6|947.8|947.6|948|947.6|947.8|947.6|3244
1629716190000|2021-08-23 10:56:30|947.6|947.4|947.8|947.6|947.8|947.6|947.6|947.4|7147
1629716200000|2021-08-23 10:56:40|948|947.8|948|947.6|948|947.8|948|947.6|1673
1629716220000|2021-08-23 10:57:00||947.8||947.8||947.8||947.8|2600
1629716230000|2021-08-23 10:57:10|||||||||718
1629716310000|2021-08-23 10:58:30|948.2|948|948.4|948|948.4|948|948.2|948|532
1629716340000|2021-08-23 10:59:00||948.2||948.2||948.2||948.2|0
1629716360000|2021-08-23 10:59:20|948.2|948|948.2|948|948.4|948|948.2|948|2219
1629716370000|2021-08-23 10:59:30|948.4||948.4||948.4||948.4||0
1629716380000|2021-08-23 10:59:40|948.2|947.8|948.2|948|948.2|948|948.2|947.8|2388
1629716400000|2021-08-23 11:00:00|948|947.8|948.2|947.8|948.2|947.8|948|947.8|702
1629716430000|2021-08-23 11:00:30|948.4|948|948.4|948|948.4|948|948.4|948|2290
1629716440000|2021-08-23 11:00:40|948.2|948.2|948.4|948.2|948.4|948.2|948.2|948.2|6
1629716450000|2021-08-23 11:00:50|948.2|948|948.4|948.2|948.4|948.2|948.2|948|148
1629716470000|2021-08-23 11:01:10|948.2|948|948.4|948|948.4|948|948.2|948|4734
1629716510000|2021-08-23 11:01:50|948.2||948.2||948.2||948.2||0
1629716520000|2021-08-23 11:02:00|948|947.8|948|947.8|948.2|948|948|947.8|6159
1629716540000|2021-08-23 11:02:20|947.8|947.6|948|947.6|948|947.6|947.8|947.6|1541
1629716560000|2021-08-23 11:02:40|947.8||947.8||947.8||947.8||0
1629716570000|2021-08-23 11:02:50|948||948||948||948||0
1629716590000|2021-08-23 11:03:10|947.8||947.8||947.8||947.8||0
1629716620000|2021-08-23 11:03:40|948||948||948||948||1
1629716670000|2021-08-23 11:04:30||947.8||947.8||947.8||947.8|0
1629716710000|2021-08-23 11:05:10|948.2|948|948.2|948|948.2|948|948.2|948|565
1629716720000|2021-08-23 11:05:20|948|947.8|948.2|947.8|948.2|948|948|947.8|168
1629716760000|2021-08-23 11:06:00|948||948||948||948||0
1629716770000|2021-08-23 11:06:10|948.2||948.2||948.2||948.2||0
1629716780000|2021-08-23 11:06:20|948||948||948||948||0
1629716800000|2021-08-23 11:06:40|948.2||948.2||948.2||948.2||480
1629716810000|2021-08-23 11:06:50|948||948||948||948||0
1629716860000|2021-08-23 11:07:40|947.8|947.6|948|947.8|948|947.8|947.8|947.6|12501
1629716870000|2021-08-23 11:07:50|948.2|948|948.2|948|948.2|948|948.2|948|1029
1629716880000|2021-08-23 11:08:00|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948|2664
1629716890000|2021-08-23 11:08:10|948.2|948|948.2|948|948.2|948|948.2|948|1539
1629716950000|2021-08-23 11:09:10|948.4|948.2|948.4|948|948.4|948.2|948.4|948|25442
1629716970000|2021-08-23 11:09:30|948.2||948.2||948.2||948.2||0
1629716980000|2021-08-23 11:09:40|||||||||254
1629716990000|2021-08-23 11:09:50|948|947.8|948|947.8|948|947.8|948|947.8|3181
1629717000000|2021-08-23 11:10:00|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.6|1273
1629717040000|2021-08-23 11:10:40|947.6|947.4|947.4|947|947.6|947.4|947.4|947|3081
1629717050000|2021-08-23 11:10:50|947.2||947.2||947.2||947.2||1121
1629717060000|2021-08-23 11:11:00|947.4|947.2|947.4|947|947.6|947.2|947.4|947|7298
1629717070000|2021-08-23 11:11:10|947.6|947.2|947.4|947.2|947.6|947.2|947.4|947|0
1629717080000|2021-08-23 11:11:20|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.2|1102
1629717120000|2021-08-23 11:12:00|947.4|947.2|947.4|947|947.4|947.2|947.4|947|1532
1629717140000|2021-08-23 11:12:20|947.2|946.8|947.2|946.8|947.4|946.8|947|946.8|5949
1629717150000|2021-08-23 11:12:30|947|946.6|947|946.6|947|946.6|947|946.6|100
1629717170000|2021-08-23 11:12:50||946.8||946.6||946.8||946.6|305
1629717180000|2021-08-23 11:13:00|946.8|946.8|947|946.6|947|946.8|946.8|946.6|528
1629717210000|2021-08-23 11:13:30|946.8||946.8||946.8||946.8||0
1629717220000|2021-08-23 11:13:40|947|946.8|947|946.8|947|946.8|947|946.8|2089
1629717230000|2021-08-23 11:13:50||946.6||946.8||946.8||946.6|0
1629717240000|2021-08-23 11:14:00|946.8|946.6|946.6|946.4|946.8|946.6|946.4|946.2|22981
1629717250000|2021-08-23 11:14:10|946.8|946.2|946.8|946.4|946.8|946.6|946.8|946.2|1204
1629717290000|2021-08-23 11:14:50|947|946.6|947|946.8|947|946.8|947|946.6|1239
1629717300000|2021-08-23 11:15:00|946.8|946.6|946.8|946.4|947|946.6|946.8|946.4|3
1629717310000|2021-08-23 11:15:10|947|946.6|947|946.6|947|946.6|947|946.6|0
1629717320000|2021-08-23 11:15:20|946.8|946.4|946.8|946.6|946.8|946.6|946.8|946.4|0
1629717330000|2021-08-23 11:15:30||946.4||946.4||946.4||946.4|0
1629717350000|2021-08-23 11:15:50|947|946.6|947|946.8|947|946.8|946.8|946.6|3899
1629717360000|2021-08-23 11:16:00|947.2|947|947.2|946.8|947.2|947|947.2|946.8|1494
1629717370000|2021-08-23 11:16:10|947||947||947||947||0
1629717400000|2021-08-23 11:16:40|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|3304
1629717440000|2021-08-23 11:17:20|946.4|946.2|946.6|946.2|946.6|946.4|946.4|946.2|4361
1629717460000|2021-08-23 11:17:40|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|1965
1629717470000|2021-08-23 11:17:50|946.6||946.8||946.8||946.6||0
1629717480000|2021-08-23 11:18:00|946.6||946.6||946.8||946.6||0
1629717490000|2021-08-23 11:18:10|946.8||946.8||946.8||946.8||0
1629717520000|2021-08-23 11:18:40|946.6||946.8||946.8||946.6||0
1629717530000|2021-08-23 11:18:50|946.6||946.8||946.8||946.6||0
1629717560000|2021-08-23 11:19:20|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946.2|1986
1629717580000|2021-08-23 11:19:40|946.8|946.4|946.8|946.4|946.8|946.6|946.8|946.4|4473
1629717600000|2021-08-23 11:20:00|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946.2|0
1629717610000|2021-08-23 11:20:10|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1629717630000|2021-08-23 11:20:30||946.4||946.4||946.4||946.4|0
1629717640000|2021-08-23 11:20:40|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|1588
1629717670000|2021-08-23 11:21:10|946.8|946.4|947|946.6|947|946.6|946.8|946.4|2113
1629717700000|2021-08-23 11:21:40|946.8|946.4|946.6|946.4|946.8|946.4|946.6|946.2|1118
1629717710000|2021-08-23 11:21:50|946.8||946.8||946.8||946.8||0
1629717720000|2021-08-23 11:22:00|946.6||946.8||946.8||946.6||0
1629717730000|2021-08-23 11:22:10|946.6||946.6||946.6||946.6||0
1629717740000|2021-08-23 11:22:20|946.8||946.6||946.8||946.6||1470
1629717750000|2021-08-23 11:22:30|946.4|946.2|946.4|946|946.6|946.2|946.2|946|12974
1629717760000|2021-08-23 11:22:40|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946.2|1122
1629717780000|2021-08-23 11:23:00|946.8|946.4|946.6|946.4|946.8|946.4|946.6|946.4|0
1629717790000|2021-08-23 11:23:10|946.8||946.6||946.8||946.6||0
1629717800000|2021-08-23 11:23:20|946.8||946.6||946.8||946.6||0
1629717810000|2021-08-23 11:23:30|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|4018
1629717820000|2021-08-23 11:23:40|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|144
1629717830000|2021-08-23 11:23:50|||||||||4
1629717870000|2021-08-23 11:24:30|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|630
1629717880000|2021-08-23 11:24:40|946.8||946.6||946.8||946.6||0
1629717890000|2021-08-23 11:24:50|946.8||946.6||946.8||946.6||0
1629717900000|2021-08-23 11:25:00|946.8||946.6||946.8||946.6||0
1629717910000|2021-08-23 11:25:10|946.8||946.6||946.8||946.6||0
1629717920000|2021-08-23 11:25:20|946.8||946.8||946.8||946.8||0
1629717940000|2021-08-23 11:25:40||946.6||946.6||946.6||946.6|280
1629717950000|2021-08-23 11:25:50|947||946.8||947||946.8||1142
1629717960000|2021-08-23 11:26:00|947||946.8||947||946.8||0
1629717970000|2021-08-23 11:26:10|947||947||947||946.8||0
1629717980000|2021-08-23 11:26:20|946.8||946.8||946.8||946.8||300
1629718000000|2021-08-23 11:26:40|||||||||500
1629718010000|2021-08-23 11:26:50|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|1994
1629718020000|2021-08-23 11:27:00|||||||||139
1629718040000|2021-08-23 11:27:20|||||||||139
1629718110000|2021-08-23 11:28:30|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|528
1629718120000|2021-08-23 11:28:40|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|694
1629718130000|2021-08-23 11:28:50|946.8||946.8||946.8||946.8||0
1629718150000|2021-08-23 11:29:10|946.6||946.8||946.8||946.6||0
1629718160000|2021-08-23 11:29:20|946.6||946.6||946.6||946.6||0
1629718170000|2021-08-23 11:29:30|946.8||946.8||946.8||946.8||0
1629718180000|2021-08-23 11:29:40||946.6||946.4||946.6||946.4|0
1629718200000|2021-08-23 11:30:00|946.6|946.6|946.8|946.6|946.8|946.6|946.6|946.6|0
1629718210000|2021-08-23 11:30:10||946.4||946.6||946.6||946.4|158
1629718230000|2021-08-23 11:30:30|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|2582
1629718270000|2021-08-23 11:31:10|946.8||946.8||946.8||946.8||0
1629718280000|2021-08-23 11:31:20||946.6||946.4||946.6||946.4|9973
1629718290000|2021-08-23 11:31:30|947|946.6|947|946.6|947|946.8|946.8|946.6|2477
1629718300000|2021-08-23 11:31:40|946.8||947||947||946.8||0
1629718350000|2021-08-23 11:32:30|947.2|946.8|947.2|947|947.2|947|947.2|946.8|1276
1629718360000|2021-08-23 11:32:40|||||||||198
1629718370000|2021-08-23 11:32:50|947|946.8|947.2|946.8|947.2|946.8|947|946.8|0
1629718390000|2021-08-23 11:33:10||947||947||947||947|0
1629718410000|2021-08-23 11:33:30|||||||||722
1629718420000|2021-08-23 11:33:40|947|946.8|947|946.8|947.2|946.8|947|946.6|4793
1629718440000|2021-08-23 11:34:00|947.2||947||947.2||947||0
1629718510000|2021-08-23 11:35:10|947.2|947|947.2|947|947.2|947|947.2|947|710
1629718520000|2021-08-23 11:35:20|947.4|947.2|947.6|947.4|947.6|947.4|947.4|947.2|2471
1629718530000|2021-08-23 11:35:30|||||||||99
1629718540000|2021-08-23 11:35:40|947.8||947.8||947.8||947.8||0
1629718550000|2021-08-23 11:35:50|947.6||947.8||947.8||947.6||0
1629718560000|2021-08-23 11:36:00|947.6||947.8||947.8||947.6||0
1629718570000|2021-08-23 11:36:10|947.6||947.6||947.6||947.6||0
1629718580000|2021-08-23 11:36:20|947.8||947.8||947.8||947.8||2542
1629718590000|2021-08-23 11:36:30||947.6||947.6||947.6||947.6|0
1629718600000|2021-08-23 11:36:40|948|947.8|947.8|947.6|948.4|948|947.8|947.6|5068
1629718610000|2021-08-23 11:36:50|948||947.8||948||947.8||1300
1629718630000|2021-08-23 11:37:10|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|4967
1629718650000|2021-08-23 11:37:30|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|1882
1629718660000|2021-08-23 11:37:40|947.6|947|947.6|947.2|947.6|947.2|947.6|947|1321
1629718710000|2021-08-23 11:38:30|947.4|947.4|947.6|947.2|947.6|947.4|947.4|947.2|56
1629718730000|2021-08-23 11:38:50|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|2603
1629718740000|2021-08-23 11:39:00|948|947.6|947.8|947.6|948|947.6|947.8|947.6|0
1629718750000|2021-08-23 11:39:10|948||948||948||948||0
1629718760000|2021-08-23 11:39:20|947.8||947.8||947.8||947.8||0
1629718770000|2021-08-23 11:39:30|948||948||948||947.8||0
1629718780000|2021-08-23 11:39:40|947.8||948||948||947.8||0
1629718810000|2021-08-23 11:40:10|948.2|947.8|948.4|948|948.4|948|948.2|947.8|1775
1629718820000|2021-08-23 11:40:20|948.2|947.8|948|947.8|948.4|947.8|948|947.8|3585
1629718880000|2021-08-23 11:41:20|947.8|947.6|947.8|947.6|948|947.6|947.8|947.6|2118
1629718890000|2021-08-23 11:41:30|||||||||289
1629718910000|2021-08-23 11:41:50|||||||||158
1629718970000|2021-08-23 11:42:50|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|1305
1629718980000|2021-08-23 11:43:00||947.2||947.2||947.2||947.2|0
1629719050000|2021-08-23 11:44:10|||||||||500
1629719160000|2021-08-23 11:46:00|947.4||947.4||947.4||947.4||0
1629719170000|2021-08-23 11:46:10|947.2|947|947.2|947|947.4|947.2|947.2|947|7265
1629719200000|2021-08-23 11:46:40|947.4|947.2|947.4|947|947.4|947.2|947.4|947|1573
1629719230000|2021-08-23 11:47:10|947.2|946.8|947|946.8|947.4|946.8|947|946.8|4529
1629719240000|2021-08-23 11:47:20|947.2|947|947|946.8|947.2|947|947|946.8|146
1629719250000|2021-08-23 11:47:30|946.8|946.6|947|946.8|947|946.8|946.8|946.6|4491
1629719260000|2021-08-23 11:47:40|947.2|947|947|946.8|947.2|947|947|946.8|2829
1629719270000|2021-08-23 11:47:50|||||||||361
1629719290000|2021-08-23 11:48:10|946.8|946.6|947|946.6|947|946.6|946.8|946.6|677
1629719320000|2021-08-23 11:48:40|946.8||946.8||947||946.8||42
1629719330000|2021-08-23 11:48:50|947||947||947||947||0
1629719360000|2021-08-23 11:49:20||946.8||946.6||946.8||946.6|65
1629719400000|2021-08-23 11:50:00|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1629719420000|2021-08-23 11:50:20|947||947||947||947||0
1629719450000|2021-08-23 11:50:50|946.8|946.6|947|946.8|947|946.8|946.8|946.6|3189
1629719460000|2021-08-23 11:51:00|947.2|947|947.2|946.8|947.2|947|947.2|946.8|1596
1629719480000|2021-08-23 11:51:20|947.4|947|947.2|947|947.4|947|947.2|947|0
1629719490000|2021-08-23 11:51:30|947.4||947.2||947.4||947.2||0
1629719510000|2021-08-23 11:51:50|947|946.8|947.2|946.8|947.2|947|947|946.8|1924
1629719550000|2021-08-23 11:52:30|947||947.2||947.2||947||0
1629719570000|2021-08-23 11:52:50|947||947||947||947||0
1629719580000|2021-08-23 11:53:00|947.2||947.2||947.2||947.2||0
1629719590000|2021-08-23 11:53:10|947||947.2||947.2||947||229
1629719620000|2021-08-23 11:53:40|947|946.6|946.8|946.6|947|946.6|946.8|946.6|298
1629719630000|2021-08-23 11:53:50|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|1072
1629719660000|2021-08-23 11:54:20|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|807
1629719700000|2021-08-23 11:55:00|947|946.6|946.8|946.6|947|946.6|946.8|946.6|0
1629719730000|2021-08-23 11:55:30|947||947||947||947||0
1629719760000|2021-08-23 11:56:00||946.8||946.8||946.8||946.8|0
1629719790000|2021-08-23 11:56:30|946.8|946.6|947|946.6|947|946.6|946.8|946.6|9563
1629719820000|2021-08-23 11:57:00|946.8||947||947||946.8||0
1629719830000|2021-08-23 11:57:10|946.8||946.8||946.8||946.8||0
1629719860000|2021-08-23 11:57:40|947|946.8|946.6|946.4|947|946.8|946.6|946.4|30589
1629719870000|2021-08-23 11:57:50|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|3192
1629719950000|2021-08-23 11:59:10|946.6|946.2|946.4|946.2|946.8|946.2|946.4|946.2|5367
1629719960000|2021-08-23 11:59:20|946.2|946|946.2|946|946.2|946|946.2|946|1337
1629719980000|2021-08-23 11:59:40|946|945.8|945.8|945.6|946|945.8|945.6|945.4|9714
1629720000000|2021-08-23 12:00:00|945.6|945.4|945.8|945.4|945.8|945.6|945.6|945.4|2005
1629720040000|2021-08-23 12:00:40|946|945.6|946|945.8|946|945.8|945.8|945.4|24668
1629720050000|2021-08-23 12:00:50|945.8|945.6|946|945.6|946|945.6|945.8|945.6|2360
1629720070000|2021-08-23 12:01:10|945.8|945.8|946|945.6|946|945.8|945.8|945.6|5181
1629720090000|2021-08-23 12:01:30|945.8|945.8|945.8|945.4|945.8|945.8|945.6|945.4|7113
1629720150000|2021-08-23 12:02:30|945.6||945.6||945.6||945.6||0
1629720160000|2021-08-23 12:02:40|945.8||945.6||945.8||945.6||0
1629720170000|2021-08-23 12:02:50|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|1389
1629720180000|2021-08-23 12:03:00||945.6||945.6||945.6||945.4|0
1629720190000|2021-08-23 12:03:10|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|2964
1629720200000|2021-08-23 12:03:20|945.6||945.6||945.6||945.6||0
1629720210000|2021-08-23 12:03:30|945.4|945.2|945.4|945.2|945.6|945.2|945.4|945.2|163
1629720260000|2021-08-23 12:04:20|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|700
1629720270000|2021-08-23 12:04:30||945.4||945.4||945.4||945.4|1000
1629720280000|2021-08-23 12:04:40|945.8|945.6|945.6|945.4|945.8|945.6|945.6|945.4|2992
1629720310000|2021-08-23 12:05:10|945.8||945.8||945.8||945.8||568
1629720330000|2021-08-23 12:05:30|946|945.6|945.8|945.4|946|945.6|945.8|945.4|0
1629720340000|2021-08-23 12:05:40|946|945.6|945.8|945.6|946|945.6|945.8|945.6|0
1629720350000|2021-08-23 12:05:50|946||946||946||946||0
1629720420000|2021-08-23 12:07:00|945.8||945.8||946||945.8||10011
1629720430000|2021-08-23 12:07:10|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|769
1629720440000|2021-08-23 12:07:20||945.6||945.6||945.6||945.6|147
1629720490000|2021-08-23 12:08:10|946|945.8|946|945.8|946|945.8|946|945.8|256
1629720520000|2021-08-23 12:08:40|||||||||5008
1629720530000|2021-08-23 12:08:50|||||||||2359
1629720640000|2021-08-23 12:10:40|946.2||946.2||946.2||946.2||16251
1629720660000|2021-08-23 12:11:00||946||946||946||946|1121
1629720710000|2021-08-23 12:11:50|946.4||946.2||946.4||946.2||0
1629720750000|2021-08-23 12:12:30|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|284
1629720780000|2021-08-23 12:13:00|946.2|946|946.2|946|946.2|946|946.2|946|15626
1629720790000|2021-08-23 12:13:10|||||||||754
1629720800000|2021-08-23 12:13:20|946.4|946.2|946.4|946|946.4|946.2|946.4|946|3745
1629720820000|2021-08-23 12:13:40||946.2||946.2||946.2||946|0
1629720840000|2021-08-23 12:14:00|||||||||197
1629720880000|2021-08-23 12:14:40|946.2|946|946.2|946|946.4|946|946.2|946|313
1629720890000|2021-08-23 12:14:50|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1999
1629720900000|2021-08-23 12:15:00|946.4|946|946.4|946|946.4|946|946.4|946|0
1629720910000|2021-08-23 12:15:10|946.2|945.8|946.2|946|946.2|946|946.2|945.8|0
1629720920000|2021-08-23 12:15:20|946.4||946.4||946.4||946.4||0
1629720930000|2021-08-23 12:15:30||946.2||946||946.2||946|56
1629720940000|2021-08-23 12:15:40|946.2||946.2||946.2||946.2||0
1629720950000|2021-08-23 12:15:50|946|945.8|946|945.8|946|945.8|946|945.8|2679
1629720960000|2021-08-23 12:16:00|945.8|945.6|945.8|945.6|946|945.8|945.8|945.6|989
1629720980000|2021-08-23 12:16:20|946|945.8|945.8|945.6|946|945.8|945.8|945.6|316
1629720990000|2021-08-23 12:16:30|946||946||946||946||0
1629721000000|2021-08-23 12:16:40|945.8||945.8||945.8||945.8||0
1629721010000|2021-08-23 12:16:50|946||946||946||946||0
1629721020000|2021-08-23 12:17:00|945.8||946||946||945.8||0
1629721060000|2021-08-23 12:17:40||945.8||945.6||945.8||945.6|0
1629721070000|2021-08-23 12:17:50|945.8|945.8|946|945.6|946|945.8|945.8|945.6|0
1629721140000|2021-08-23 12:19:00||945.8||945.8||945.8||945.8|5000
1629721150000|2021-08-23 12:19:10|946.2||946||946.2||946||0
1629721160000|2021-08-23 12:19:20||945.6||945.6||945.6||945.6|204
1629721180000|2021-08-23 12:19:40||945.8||945.8||945.8||945.8|1000
1629721240000|2021-08-23 12:20:40|945.8|945.6|946|945.6|946|945.6|945.8|945.6|1895
1629721300000|2021-08-23 12:21:40|945.8|945.4|945.6|945.4|945.8|945.4|945.6|945.4|198
1629721310000|2021-08-23 12:21:50|945.8||945.8||945.8||945.8||923
1629721380000|2021-08-23 12:23:00||945.6||945.4||945.6||945.4|0
1629721440000|2021-08-23 12:24:00|945.6|945.6|945.6|945.2|945.8|945.6|945.4|945.2|8985
1629721500000|2021-08-23 12:25:00|||||||||50
1629721520000|2021-08-23 12:25:20|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|3878
1629721550000|2021-08-23 12:25:50|945.6|945.6|945.6|945.4|945.6|945.6|945.6|945.4|7080
1629721560000|2021-08-23 12:26:00|945.8||945.8||945.8||945.6||3973
1629721600000|2021-08-23 12:26:40|945.6||945.8||945.8||945.6||0
1629721620000|2021-08-23 12:27:00|945.6||945.6||945.6||945.6||0
1629721640000|2021-08-23 12:27:20|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|1932
1629721660000|2021-08-23 12:27:40|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|2122
1629721700000|2021-08-23 12:28:20|945.4|945|945.4|945|945.4|945|945.2|945|1052
1629721740000|2021-08-23 12:29:00|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1629721760000|2021-08-23 12:29:20|945.4||945.4||945.4||945.4||0
1629721770000|2021-08-23 12:29:30|945.6||945.6||945.6||945.6||0
1629721800000|2021-08-23 12:30:00|945.8|945.4|946|945.6|946|945.8|945.8|945.4|7333
1629721810000|2021-08-23 12:30:10|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1629721860000|2021-08-23 12:31:00|945.6|945.6|945.8|945.4|945.8|945.6|945.6|945.4|678
1629721870000|2021-08-23 12:31:10|946|945.6|945.8|945.4|946|945.6|945.8|945.4|0
1629721880000|2021-08-23 12:31:20|||||||||100
1629721890000|2021-08-23 12:31:30||945.6||945.6||945.6||945.6|0
1629721900000|2021-08-23 12:31:40|946||945.8||946||945.8||0
1629721910000|2021-08-23 12:31:50|946||946||946||945.8||0
1629721930000|2021-08-23 12:32:10|946.2|945.8|946.6|946.4|946.6|946.4|946.2|945.6|15236
1629721950000|2021-08-23 12:32:30|946.4|946.2|946.4|946.2|946.6|946.4|946.4|946.2|2140
1629721970000|2021-08-23 12:32:50|||||||||1000
1629721980000|2021-08-23 12:33:00|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|202
1629721990000|2021-08-23 12:33:10|||||||||87
1629722000000|2021-08-23 12:33:20|946.4|946.2|946.6|946.2|946.6|946.4|946.4|946.2|830
1629722010000|2021-08-23 12:33:30||946.4||946.2||946.4||946.2|0
1629722020000|2021-08-23 12:33:40|946.4||946.4||946.6||946.4||0
1629722030000|2021-08-23 12:33:50|946.6|946.4|946.4|946.2|946.6|946.4|946.4|946.2|2296
1629722040000|2021-08-23 12:34:00|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|0
1629722050000|2021-08-23 12:34:10|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.4|674
1629722070000|2021-08-23 12:34:30|947||947||947||947||0
1629722080000|2021-08-23 12:34:40||946.8||946.8||946.8||946.8|0
1629722090000|2021-08-23 12:34:50|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|1692
1629722100000|2021-08-23 12:35:00|947||947||947||947||0
1629722160000|2021-08-23 12:36:00|946.8|946.8|946.8|946.6|946.8|946.8|946.8|946.6|836
1629722170000|2021-08-23 12:36:10|947||947||947||947||0
1629722200000|2021-08-23 12:36:40|946.8|946.4|946.8|946.4|946.8|946.6|946.6|946.4|9389
1629722220000|2021-08-23 12:37:00|946.6|946.6|946.4|946.2|946.6|946.6|946.4|946.2|6066
1629722230000|2021-08-23 12:37:10|946.2|946|946.2|946|946.4|946.2|946.2|946|5
1629722240000|2021-08-23 12:37:20|946|945.8|946|945.8|946|945.8|946|945.8|1361
1629722250000|2021-08-23 12:37:30|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|1210
1629722260000|2021-08-23 12:37:40|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|0
1629722270000|2021-08-23 12:37:50||945.4||945.4||945.4||945.4|0
1629722280000|2021-08-23 12:38:00||945.2||945.2||945.2||945.2|0
1629722300000|2021-08-23 12:38:20|945.4|945|945|944.8|945.6|945|945|944.8|10278
1629722310000|2021-08-23 12:38:30|945.2|945|945.4|945|945.4|945|945.2|945|2245
1629722320000|2021-08-23 12:38:40|945.2||945.2||945.4||945.2||0
1629722340000|2021-08-23 12:39:00|945.4||945.4||945.4||945.4||0
1629722360000|2021-08-23 12:39:20|945.6|945.2|945.6|945.2|945.6|945.4|945.4|945.2|2978
1629722370000|2021-08-23 12:39:30|945.4|945|945.6|945.2|945.6|945.2|945.4|945|0
1629722380000|2021-08-23 12:39:40|945.8|945.4|946|945.6|946|945.6|945.8|945.2|4393
1629722420000|2021-08-23 12:40:20|945.8|945.8|945.8|945.6|945.8|945.8|945.8|945.6|795
1629722460000|2021-08-23 12:41:00|946|945.4|945.6|945.4|946|945.4|945.6|945.4|5230
1629722470000|2021-08-23 12:41:10|945.8|945.6|946|945.6|946|945.6|945.8|945.6|829
1629722500000|2021-08-23 12:41:40|945.8||946||946||945.8||3000
1629722510000|2021-08-23 12:41:50|945.8||945.8||945.8||945.8||0
1629722520000|2021-08-23 12:42:00|946||945.8||946||945.8||233
1629722540000|2021-08-23 12:42:20|945.6|945.4|945.6|945.4|945.8|945.6|945.6|945.4|3571
1629722550000|2021-08-23 12:42:30|||||||||421
1629722560000|2021-08-23 12:42:40|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.4|1547
1629722580000|2021-08-23 12:43:00|946||946||946||946||0
1629722590000|2021-08-23 12:43:10||945.8||945.6||945.8||945.6|0
1629722690000|2021-08-23 12:44:50|945.8|945.4|945.8|945.4|946|945.4|945.6|945.4|1990
1629722700000|2021-08-23 12:45:00|||||||||50
1629722710000|2021-08-23 12:45:10|945.6||945.8||945.8||945.6||264
1629722720000|2021-08-23 12:45:20||945.6||945.6||945.6||945.6|0
1629722730000|2021-08-23 12:45:30||945.4||945.4||945.4||945.4|0
1629722740000|2021-08-23 12:45:40|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945|5411
1629722750000|2021-08-23 12:45:50|945.6||945.6||945.6||945.6||0
1629722780000|2021-08-23 12:46:20|945.4|945|945.4|945|945.6|945|945.2|945|456
1629722790000|2021-08-23 12:46:30|945.2||945.2||945.4||945.2||946
1629722800000|2021-08-23 12:46:40|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|2170
1629722870000|2021-08-23 12:47:50|945.2|945|945.4|945.2|945.4|945.2|945.2|945|2631
1629722890000|2021-08-23 12:48:10|945.2|945|945.2|945|945.2|945|945.2|945|197
1629722900000|2021-08-23 12:48:20|||||||||68
1629722910000|2021-08-23 12:48:30|945|944.8|945|944.8|945|945|945|944.8|3
1629722930000|2021-08-23 12:48:50|945.2|945|945.4|945|945.4|945|945.2|944.8|2994
1629722940000|2021-08-23 12:49:00|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|0
1629722970000|2021-08-23 12:49:30|945||945.2||945.2||945||0
1629722980000|2021-08-23 12:49:40||945||944.8||945||944.8|0
1629723000000|2021-08-23 12:50:00|945|945|945.6|945.2|945.6|945.4|945|944.8|22516
1629723080000|2021-08-23 12:51:20|945.8|945.4|945.8|945.4|945.8|945.6|945.6|945.2|3935
1629723090000|2021-08-23 12:51:30|945.6|945.6|945.6|945.4|945.6|945.6|945.6|945.4|3
1629723160000|2021-08-23 12:52:40|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|2761
1629723210000|2021-08-23 12:53:30|945.2|945|945.2|945|945.4|945|945.2|945|7519
1629723220000|2021-08-23 12:53:40|945.4||945.2||945.4||945.2||134
1629723230000|2021-08-23 12:53:50|945.4|945.2|945.2|945|945.6|945.2|945.2|945|2624
1629723240000|2021-08-23 12:54:00|945|944.8|945|944.8|945|944.8|945|944.8|326
1629723250000|2021-08-23 12:54:10|945.2|945|945.4|945|945.4|945|945.2|945|2926
1629723270000|2021-08-23 12:54:30||945.2||945.2||945.2||945.2|0
1629723290000|2021-08-23 12:54:50|||||||||3
1629723300000|2021-08-23 12:55:00|945.2|945|945.2|945|945.2|945|945.2|944.8|1977
1629723310000|2021-08-23 12:55:10||944.8||944.8||944.8||944.8|54
1629723320000|2021-08-23 12:55:20|945||945||945||945||0
1629723330000|2021-08-23 12:55:30|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|3700
1629723340000|2021-08-23 12:55:40||944.4||944.4||944.4||944.4|1066
1629723380000|2021-08-23 12:56:20|944.6|944.2|944.4|944|944.6|944.2|944.4|944|3114
1629723410000|2021-08-23 12:56:50|944.6|944.2|944.6|944.2|944.6|944.4|944.4|944.2|1130
1629723470000|2021-08-23 12:57:50|944.4|944.4|944.6|944.2|944.6|944.4|944.4|944.2|7
1629723490000|2021-08-23 12:58:10|944.4||944.6||944.6||944.4||20
1629723500000|2021-08-23 12:58:20|944.4|944|944.4|944|944.6|944|944.2|944|2106
1629723560000|2021-08-23 12:59:20||944.2||944.2||944.2||944.2|0
1629723600000|2021-08-23 13:00:00|944.2|944|944.2|944|944.4|944|944.2|944|2988
1629723630000|2021-08-23 13:00:30|944|943.8|944|943.8|944.2|944|944|943.8|3089
1629723640000|2021-08-23 13:00:40|944.2||944.2||944.2||944.2||0
1629723690000|2021-08-23 13:01:30|944|943.6|944|943.6|944|943.6|943.8|943.6|2597
1629723700000|2021-08-23 13:01:40|943.8|943.4|943.4|943|943.8|943.4|943.4|943|49
1629723710000|2021-08-23 13:01:50|943.2|942.8|943.2|942.8|943.2|943|943|942.8|2880
1629723720000|2021-08-23 13:02:00|943.4|943|943.4|943|943.4|943|943.4|943|1022
1629723730000|2021-08-23 13:02:10|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|0
1629723780000|2021-08-23 13:03:00|943|943|943.6|943.2|943.6|943.2|943|942.8|6985
1629723790000|2021-08-23 13:03:10|943.4|943|943.4|943|943.6|943.2|943.2|943|732
1629723810000|2021-08-23 13:03:30|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|0
1629723820000|2021-08-23 13:03:40|943.4|943|943.6|943.2|943.6|943.2|943.4|943|0
1629723830000|2021-08-23 13:03:50|943.4|943|943.4|943|943.4|943|943.2|943|3
1629723850000|2021-08-23 13:04:10||943.2||943||943.2||943|0
1629723870000|2021-08-23 13:04:30|943.6|943.2|943.4|943|943.6|943.4|943.4|943|2362
1629723880000|2021-08-23 13:04:40|943.6|943.2|943.4|943|943.6|943.2|943.4|943|0
1629723890000|2021-08-23 13:04:50||943.2||943.2||943.2||943|0
1629723900000|2021-08-23 13:05:00|||||||||1164
1629723910000|2021-08-23 13:05:10|943.2|943|943.4|943|943.4|943|943.2|943|38
1629723920000|2021-08-23 13:05:20||943.2||943||943.2||943|0
1629723930000|2021-08-23 13:05:30||943.2||943.2||943.2||943.2|0
1629723940000|2021-08-23 13:05:40||943||943.2||943.2||943|0
1629723950000|2021-08-23 13:05:50||943||943||943||943|0
1629723960000|2021-08-23 13:06:00|943.2|942.8|943|942.8|943.4|943|943|942.8|3508
1629723970000|2021-08-23 13:06:10|943.2||943||943.2||943||0
1629723990000|2021-08-23 13:06:30|942.8|942.6|942.6|942.4|942.8|942.6|942.6|942.4|6142
1629724000000|2021-08-23 13:06:40|942.8||942.8||942.8||942.8||0
1629724040000|2021-08-23 13:07:20|942.6|942.2|942.4|942.2|942.6|942.4|942.4|942.2|6925
1629724050000|2021-08-23 13:07:30|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|910
1629724090000|2021-08-23 13:08:10|942.4||942.6||942.6||942.4||0
1629724110000|2021-08-23 13:08:30|942.8|942.4|942.8|942.4|942.8|942.6|942.6|942.4|6209
1629724130000|2021-08-23 13:08:50|943|942.6|943|942.6|943|942.8|943|942.4|3031
1629724160000|2021-08-23 13:09:20|942.8|942.8|943|942.8|943|942.8|942.8|942.6|1206
1629724170000|2021-08-23 13:09:30||942.6||942.8||942.8||942.6|555
1629724180000|2021-08-23 13:09:40|942.8|942.6|943|942.6|943|942.8|942.8|942.6|3688
1629724200000|2021-08-23 13:10:00|||||||||400
1629724270000|2021-08-23 13:11:10|943.2|942.8|943.2|943|943.2|943|943.2|942.8|595
1629724280000|2021-08-23 13:11:20|943|942.8|943.2|942.8|943.2|942.8|943|942.8|4321
1629724370000|2021-08-23 13:12:50|943.4|943|943.8|943.4|943.8|943.4|943.4|943|2266
1629724420000|2021-08-23 13:13:40||943.6||943.6||943.6||943.6|135
1629724440000|2021-08-23 13:14:00|944|943.4|943.8|943.4|944|943.4|943.6|943.4|4367
1629724450000|2021-08-23 13:14:10||943.6||943.4||943.6||943.4|988
1629724460000|2021-08-23 13:14:20|943.6|943.6|943.8|943.4|943.8|943.6|943.6|943.4|4694
1629724480000|2021-08-23 13:14:40|943.6|943.2|943.2|943|943.6|943.2|943.2|943|2023
1629724490000|2021-08-23 13:14:50|943.4||943.2||943.4||943.2||2092
1629724500000|2021-08-23 13:15:00|943.4|943.2|943.4|943|943.4|943.2|943.4|943|1144
1629724510000|2021-08-23 13:15:10||943.2||943||943.2||943|0
1629724530000|2021-08-23 13:15:30||943.2||943.2||943.2||943.2|0
1629724540000|2021-08-23 13:15:40|943.6||943.6||943.6||943.6||1038
1629724610000|2021-08-23 13:16:50||943.4||943.2||943.4||943.2|0
1629724640000|2021-08-23 13:17:20|943.4||943.6||943.6||943.4||0
1629724650000|2021-08-23 13:17:30|943.4|943|943.4|943|943.6|943|943.2|943|4563
1629724680000|2021-08-23 13:18:00|943.6|943.2|943.6|943.2|943.6|943.4|943.6|943.2|0
1629724740000|2021-08-23 13:19:00|943.8|943.4|943.6|943.4|943.8|943.6|943.6|943.4|5082
1629724750000|2021-08-23 13:19:10|943.4|943.2|943.4|943|943.4|943.2|943.4|943|4985
1629724760000|2021-08-23 13:19:20|943.2||943.4||943.4||943.2||0
1629724770000|2021-08-23 13:19:30|943.2||943.2||943.2||943.2||0
1629724780000|2021-08-23 13:19:40|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|2159
1629724800000|2021-08-23 13:20:00|943.4||943.6||943.6||943.4||3533
1629724810000|2021-08-23 13:20:10||943.4||943.2||943.4||943.2|197
1629724820000|2021-08-23 13:20:20|943.4|943|943.4|943|943.4|943|943.2|943|659
1629724840000|2021-08-23 13:20:40|943.2|942.8|943|942.8|943.2|942.8|943|942.8|401
1629724850000|2021-08-23 13:20:50|943.2|943|943.2|942.8|943.2|943|943.2|942.8|3335
1629724860000|2021-08-23 13:21:00|943.4|943|943.4|943.2|943.4|943.2|943.4|943|162
1629724870000|2021-08-23 13:21:10|943.2|943|943.4|943|943.4|943.2|943.2|943|4
1629724880000|2021-08-23 13:21:20|943.2|942.8|943.2|942.8|943.2|943|943|942.8|224
1629724910000|2021-08-23 13:21:50|943.4|943|943.4|943|943.4|943|943.4|943|2028
1629724930000|2021-08-23 13:22:10||943.2||943.2||943.2||943.2|0
1629724940000|2021-08-23 13:22:20||943||943||943||943|328
1629724950000|2021-08-23 13:22:30||943.2||943||943.2||943|0
1629724970000|2021-08-23 13:22:50|943.2||943.4||943.4||943.2||1686
1629725020000|2021-08-23 13:23:40|943.2||943.2||943.2||943.2||0
1629725030000|2021-08-23 13:23:50|943|942.8|943|942.8|943.2|942.8|943|942.8|3252
1629725080000|2021-08-23 13:24:40|942.8|942.6|942.8|942.4|942.8|942.6|942.6|942.4|3843
1629725090000|2021-08-23 13:24:50|943|942.6|943|942.6|943|942.6|943|942.6|0
1629725100000|2021-08-23 13:25:00|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|734
1629725110000|2021-08-23 13:25:10|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|197
1629725140000|2021-08-23 13:25:40||942||942||942||942|0
1629725150000|2021-08-23 13:25:50|942.2||942.2||942.2||942.2||0
1629725160000|2021-08-23 13:26:00|942|941.8|942.2|941.8|942.2|942|942|941.8|11258
1629725170000|2021-08-23 13:26:10|942.4|942|942.4|942|942.4|942.2|942.4|941.8|2326
1629725190000|2021-08-23 13:26:30|942.2|941.8|942.4|942|942.4|942|942.2|941.8|2
1629725210000|2021-08-23 13:26:50|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|24
1629725240000|2021-08-23 13:27:20|942||942.2||942.2||942||0
1629725260000|2021-08-23 13:27:40|942|941.6|942|941.6|942|941.6|941.8|941.6|4527
1629725270000|2021-08-23 13:27:50||941.8||941.6||941.8||941.6|0
1629725320000|2021-08-23 13:28:40|942.2|941.8|942.6|942.4|942.6|942.4|942.2|941.6|24219
1629725340000|2021-08-23 13:29:00|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|3
1629725370000|2021-08-23 13:29:30|942.4|942|942.2|942|942.4|942|942.2|942|6361
1629725380000|2021-08-23 13:29:40|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|1724
1629725400000|2021-08-23 13:30:00|942.8|942.4|943.6|943.4|943.8|943.6|942.6|942.2|12737
1629725410000|2021-08-23 13:30:10|943.4|943.2|943.8|943.6|943.8|943.6|943.4|943.2|2879
1629725420000|2021-08-23 13:30:20|943.6|943.4|944|943.6|944|943.8|943.6|943.2|2511
1629725430000|2021-08-23 13:30:30|944.2|943.8|944.2|944|944.2|944|944.2|943.8|637
1629725440000|2021-08-23 13:30:40|944.4|944.2|944.4|944|944.8|944.6|944.2|943.8|14039
1629725450000|2021-08-23 13:30:50|944.2|943.8|944.4|944|944.4|944|944|943.8|2399
1629725460000|2021-08-23 13:31:00|944.2|943.8|944.4|944.2|944.6|944.2|944|943.8|5238
1629725470000|2021-08-23 13:31:10|944.6|944|944.4|944.2|944.6|944.2|944.2|944|5212
1629725480000|2021-08-23 13:31:20|944.2|944|944.4|944|944.4|944.2|944.2|944|1746
1629725490000|2021-08-23 13:31:30|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944.2|0
1629725500000|2021-08-23 13:31:40|944.4|944|944.2|944|944.6|944|944.2|944|226
1629725510000|2021-08-23 13:31:50|944.4|944.2|944|943.8|944.4|944.2|944|943.8|3625
1629725520000|2021-08-23 13:32:00|944.2|944|944.4|944.2|944.4|944.2|944.2|944|1571
1629725530000|2021-08-23 13:32:10|944.6||944.4||944.6||944.4||0
1629725540000|2021-08-23 13:32:20|944.6||944.6||944.6||944.4||0
1629725550000|2021-08-23 13:32:30|944.8|944.4|944.8|944.6|944.8|944.6|944.8|944.2|1564
1629725560000|2021-08-23 13:32:40|945|944.4|944.2|944|945|944.4|944|943.8|22202
1629725570000|2021-08-23 13:32:50|944.4|943.8|944.2|943.8|944.4|943.8|944.2|943.8|1878
1629725580000|2021-08-23 13:33:00|944|943.6|943.8|943.4|944.2|943.6|943.6|943.4|1339
1629725590000|2021-08-23 13:33:10||943.6||943.4||943.6||943.4|0
1629725600000|2021-08-23 13:33:20||943.6||943.4||943.6||943.4|0
1629725610000|2021-08-23 13:33:30|943.6||943.8||943.8||943.6||0
1629725640000|2021-08-23 13:34:00|944|943.6|944.8|944.4|945|944.6|944|943.6|12937
1629725650000|2021-08-23 13:34:10|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944.2|321
1629725660000|2021-08-23 13:34:20|945|944.6|944.6|944.4|945|944.6|944.6|944.4|0
1629725670000|2021-08-23 13:34:30|944.4|944.2|944.4|944|944.6|944.2|944.2|944|2122
1629725680000|2021-08-23 13:34:40||944.2||944||944.2||944|0
1629725690000|2021-08-23 13:34:50|944.2|944.2|944|943.8|944.2|944.2|944|943.6|10394
1629725700000|2021-08-23 13:35:00|944.2|944|944.8|944.4|945|944.6|944.2|944|6415
1629725710000|2021-08-23 13:35:10|945|944.6|945.4|945.2|945.6|945.2|944.8|944.4|37569
1629725720000|2021-08-23 13:35:20|945.6|945|945.6|945.2|945.6|945.2|945.4|945|2099
1629725730000|2021-08-23 13:35:30|945.4|945|945.4|945|945.4|945|945.2|945|1447
1629725740000|2021-08-23 13:35:40|945.6|945.2|945.6|945.2|945.6|945.2|945.4|945|317
1629725750000|2021-08-23 13:35:50|945.4|945|945.2|945|945.4|945|945.2|945|1118
1629725760000|2021-08-23 13:36:00|945.4|945.2|945.4|945|945.6|945.2|945.2|945|1771
1629725770000|2021-08-23 13:36:10|945.2|944.8|945.2|944.8|945.4|944.8|945|944.6|2045
1629725800000|2021-08-23 13:36:40||945||945||945||944.8|0
1629725810000|2021-08-23 13:36:50|945.4|945.2|945|944.6|945.4|945.2|944.8|944.6|7910
1629725820000|2021-08-23 13:37:00|944.8|944.8|944.8|944.6|945|944.8|944.8|944.6|3492
1629725830000|2021-08-23 13:37:10|944.6|944.4|944.2|943.8|944.6|944.4|944.2|943.8|20910
1629725840000|2021-08-23 13:37:20|944|943.6|943.4|943|944.2|943.6|943.4|943|16241
1629725850000|2021-08-23 13:37:30|943.6|943.2|943.6|943.2|943.6|943.4|943.4|943|4365
1629725860000|2021-08-23 13:37:40||943.4||943.2||943.4||943.2|0
1629725870000|2021-08-23 13:37:50|943.8|943.4|943.8|943.6|943.8|943.6|943.8|943.2|1449
1629725880000|2021-08-23 13:38:00|944|943.8|944|943.8|944|943.8|944|943.8|1577
1629725890000|2021-08-23 13:38:10|944.2|944|944.2|943.8|944.4|944.2|944.2|943.8|2198
1629725900000|2021-08-23 13:38:20|944.4|944|944.4|944|944.4|944|944.4|944|0
1629725910000|2021-08-23 13:38:30|944.2||944.4||944.4||944.2||0
1629725920000|2021-08-23 13:38:40|944.6|944.2|944.2|943.8|944.6|944.2|944.2|943.8|251
1629725930000|2021-08-23 13:38:50|944|943.6|943.8|943.6|944|943.6|943.8|943.6|1463
1629725940000|2021-08-23 13:39:00|944|943.8|944|943.8|944|943.8|944|943.6|369
1629725960000|2021-08-23 13:39:20|943.8|943.6|944|943.8|944|943.8|943.8|943.6|1200
1629725970000|2021-08-23 13:39:30|944.2|944|944.4|944|944.4|944|944.2|944|1513
1629725980000|2021-08-23 13:39:40||944.2||944.2||944.2||944|646
1629725990000|2021-08-23 13:39:50|944.2|944|944.4|944|944.4|944|944.2|944|2315
1629726000000|2021-08-23 13:40:00||944.2||944||944.2||944|99
1629726010000|2021-08-23 13:40:10|944.2|943.8|944|943.8|944.2|943.8|944|943.8|13833
1629726020000|2021-08-23 13:40:20|944.2|944|945.4|945|945.4|945|944.2|944|11498
1629726030000|2021-08-23 13:40:30|945.6|945.2|945.2|944.8|945.6|945.2|945|944.8|5753
1629726050000|2021-08-23 13:40:50|945|944.6|945|944.6|945.2|944.8|944.8|944.6|790
1629726060000|2021-08-23 13:41:00|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|534
1629726070000|2021-08-23 13:41:10|944.4|944|944.6|944.4|944.6|944.4|944.2|943.8|1006
1629726080000|2021-08-23 13:41:20|944.4|944.2|944.8|944.4|944.8|944.4|944.4|944|1151
1629726090000|2021-08-23 13:41:30|945|944.6|945|944.6|945|944.6|944.8|944.6|0
1629726110000|2021-08-23 13:41:50|944.8|944.4|944.8|944.4|944.8|944.4|944.4|944.2|1210
1629726130000|2021-08-23 13:42:10|944.6|944.2|944.4|944|944.6|944.4|944.4|944|232
1629726140000|2021-08-23 13:42:20|944.2|944.2|944.4|944.2|944.6|944.2|944.2|944|1536
1629726150000|2021-08-23 13:42:30||944||944.2||944.2||944|0
1629726160000|2021-08-23 13:42:40||944||944||944||944|0
1629726170000|2021-08-23 13:42:50|944.2|944.2|944.4|944|944.4|944.2|944.2|944|850
1629726180000|2021-08-23 13:43:00||944.2||944.2||944.2||944.2|0
1629726190000|2021-08-23 13:43:10|944.2|944|944.4|944|944.4|944|944.2|944|197
1629726200000|2021-08-23 13:43:20||944.2||944.2||944.2||944|200
1629726210000|2021-08-23 13:43:30|944.6|944.4|945|944.6|945|944.6|944.6|944.4|3299
1629726220000|2021-08-23 13:43:40|944.8|944.4|944.6|944.4|945|944.4|944.6|944.4|2739
1629726250000|2021-08-23 13:44:10||944.2||944.2||944.2||944.2|5136
1629726260000|2021-08-23 13:44:20|944.4|944|944|943.8|944.6|944|944|943.6|4289
1629726270000|2021-08-23 13:44:30|944.2|944|944.2|943.8|944.2|944|944.2|943.8|2026
1629726280000|2021-08-23 13:44:40|944||944.2||944.2||944||0
1629726300000|2021-08-23 13:45:00|944|943.6|943|942.8|944.2|943.6|942.8|942.4|13714
1629726310000|2021-08-23 13:45:10|942.8|942.6|943|942.6|943|942.6|942.8|942.6|0
1629726320000|2021-08-23 13:45:20|942.8|942.4|942.4|942|942.8|942.4|942.4|942|1251
1629726330000|2021-08-23 13:45:30|942.6|942.2|942.4|942.2|942.8|942.4|942.4|942|3531
1629726340000|2021-08-23 13:45:40||942||942||942||942|0
1629726350000|2021-08-23 13:45:50|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942.2|1634
1629726360000|2021-08-23 13:46:00|943|942.6|942.6|942.2|943|942.6|942.6|942.2|4998
1629726370000|2021-08-23 13:46:10|942.8|942.4|942.8|942.4|943|942.6|942.8|942.2|1134
1629726380000|2021-08-23 13:46:20|943|942.6|943|942.6|943|942.6|942.8|942.4|0
1629726390000|2021-08-23 13:46:30|942.8|942.4|942.8|942.4|943|942.6|942.6|942.4|299
1629726400000|2021-08-23 13:46:40|943|942.6|942.8|942.4|943|942.6|942.6|942.4|27
1629726410000|2021-08-23 13:46:50|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942.2|5894
1629726430000|2021-08-23 13:47:10|942.4|942|942.2|942|942.4|942|942.2|942|0
1629726440000|2021-08-23 13:47:20|942.4|942.2|942.4|942|942.4|942.2|942.4|942|316
1629726450000|2021-08-23 13:47:30|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942.2|630
1629726460000|2021-08-23 13:47:40||942.6||942.4||942.6||942.4|0
1629726470000|2021-08-23 13:47:50|943|942.6|943.6|943.2|943.6|943.2|943|942.6|6624
1629726480000|2021-08-23 13:48:00|943.8|943.4|943.4|943.2|943.8|943.4|943.4|943.2|67
1629726490000|2021-08-23 13:48:10|943.2|943|943.2|942.8|943.4|943|943|942.8|2983
1629726510000|2021-08-23 13:48:30|943|943|943.2|943|943.2|943|943|942.8|560
1629726520000|2021-08-23 13:48:40|943|942.8|943.4|943|943.4|943|943|942.8|2123
1629726530000|2021-08-23 13:48:50|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|0
1629726540000|2021-08-23 13:49:00|943.4|943|943.2|942.8|943.4|943|943.2|942.8|0
1629726550000|2021-08-23 13:49:10|943|943|943.2|943|943.2|943|943|942.8|1404
1629726560000|2021-08-23 13:49:20|943.4|943.2|943.4|943.2|943.6|943.2|943.4|943.2|562
1629726570000|2021-08-23 13:49:30|943.2|943|943|942.6|943.4|943|942.8|942.4|14186
1629726580000|2021-08-23 13:49:40|943.2|942.8|943.4|943|943.4|943|943.2|942.8|2555
1629726590000|2021-08-23 13:49:50|943.2|942.8|943.2|942.8|943.4|943|943.2|942.8|15
1629726610000|2021-08-23 13:50:10|943|942.6|943.2|942.8|943.2|942.8|943|942.6|0
1629726620000|2021-08-23 13:50:20|943.4|943|943.4|943|943.4|943.2|943.2|943|0
1629726650000|2021-08-23 13:50:50|943.2|943.2|943|942.8|943.2|943.2|943|942.8|8993
1629726660000|2021-08-23 13:51:00|943.2|943|943.4|943|943.4|943.2|943.2|943|3166
1629726670000|2021-08-23 13:51:10|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|25831
1629726680000|2021-08-23 13:51:20|944|943.6|944.2|943.8|944.2|943.8|943.8|943.4|5622
1629726690000|2021-08-23 13:51:30||944||943.8||944||943.8|0
1629726700000|2021-08-23 13:51:40|944.4|944|944.4|944|944.4|944|944.2|943.8|732
1629726710000|2021-08-23 13:51:50|944.2|943.8|944.2|943.8|944.4|944|944|943.8|3370
1629726730000|2021-08-23 13:52:10|944|943.6|943.6|943.4|944|943.6|943.6|943.4|410
1629726740000|2021-08-23 13:52:20|943.8||943.8||943.8||943.8||0
1629726750000|2021-08-23 13:52:30|944|943.6|943.8|943.6|944.2|943.8|943.8|943.6|1373
1629726760000|2021-08-23 13:52:40|944|943.4|944|943.6|944|943.6|944|943.4|0
1629726780000|2021-08-23 13:53:00|943.8|943.4|944|943.6|944|943.6|943.6|943.4|3834
1629726800000|2021-08-23 13:53:20|943.8|943.4|943.6|943.2|944|943.4|943.4|943.2|6626
1629726810000|2021-08-23 13:53:30|943.8|943.4|943.8|943.6|944|943.6|943.8|943.2|2776
1629726820000|2021-08-23 13:53:40|944||944||944||944||0
1629726830000|2021-08-23 13:53:50|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1629726840000|2021-08-23 13:54:00|944||944.2||944.2||944||0
1629726850000|2021-08-23 13:54:10|944.4|944|944.4|944|944.4|944.2|944|943.8|9278
1629726860000|2021-08-23 13:54:20|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|186
1629726870000|2021-08-23 13:54:30|944|943.6|944|943.6|944.2|943.8|943.8|943.6|12950
1629726880000|2021-08-23 13:54:40||943.8||943.8||943.8||943.8|0
1629726890000|2021-08-23 13:54:50|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|39
1629726900000|2021-08-23 13:55:00|944|943.8|944.4|944|944.4|944|944|943.6|8141
1629726910000|2021-08-23 13:55:10|944.2|943.8|944.2|944|944.4|944|944.2|943.8|27
1629726920000|2021-08-23 13:55:20|944|943.8|944.2|943.8|944.4|944|944|943.8|1509
1629726930000|2021-08-23 13:55:30|944.4|944|944.4|944|944.4|944|944.2|943.8|495
1629726940000|2021-08-23 13:55:40|944.2|944.2|944.2|943.8|944.2|944.2|944.2|943.8|1592
1629726950000|2021-08-23 13:55:50|944.4|944|944.4|944|944.4|944.2|944.2|944|1131
1629726980000|2021-08-23 13:56:20|944.2|943.8|943.6|943.4|944.2|944|943.6|943.4|15180
1629726990000|2021-08-23 13:56:30||943.2||943.2||943.4||943.2|4
1629727000000|2021-08-23 13:56:40|943.4|943|943.2|943|943.6|943|943.2|943|1423
1629727010000|2021-08-23 13:56:50|943.4|943.2|943.4|943|943.4|943.2|943.2|943|1618
1629727020000|2021-08-23 13:57:00|943.6|943.2|943.4|943|943.6|943.2|943.4|943|0
1629727030000|2021-08-23 13:57:10|943.6|943.2|943.6|943.2|943.8|943.4|943.6|943.2|304
1629727040000|2021-08-23 13:57:20|943.4|943|943.2|943|943.4|943|943.2|943|875
1629727050000|2021-08-23 13:57:30|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|1488
1629727060000|2021-08-23 13:57:40|943.4|943|943.4|943|943.4|943|943.4|943|0
1629727070000|2021-08-23 13:57:50|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943.2|294
1629727080000|2021-08-23 13:58:00|943.4|943.4|944|943.8|944|943.8|943.4|943.4|3316
1629727090000|2021-08-23 13:58:10|944.2|944|944.2|944|944.2|944|944|943.8|848
1629727100000|2021-08-23 13:58:20||943.8||943.8||943.8||943.8|0
1629727110000|2021-08-23 13:58:30|||||||||10
1629727130000|2021-08-23 13:58:50||944||943.8||944||943.8|0
1629727140000|2021-08-23 13:59:00||944||944||944||944|0
1629727150000|2021-08-23 13:59:10|944.4|944.2|944.6|944.2|944.6|944.4|944.4|944.2|1613
1629727160000|2021-08-23 13:59:20|944.4|944|944.4|944|944.6|944.2|944.4|944|1364
1629727180000|2021-08-23 13:59:40||944.2||944.2||944.2||944.2|0
1629727190000|2021-08-23 13:59:50||944||944||944||944|784
1629727210000|2021-08-23 14:00:10|944.2|944.2|944.6|944.2|944.6|944.2|944.2|944.2|255
1629727220000|2021-08-23 14:00:20|944.4|944|944.4|944.2|944.4|944.2|944.4|944|0
1629727230000|2021-08-23 14:00:30|944.6||944.6||944.6||944.6||0
1629727240000|2021-08-23 14:00:40|944.4|944|944|943.6|944.4|944|944|943.6|8790
1629727250000|2021-08-23 14:00:50|944.6|943.8|944.4|944|945|944.8|944.4|943.6|65043
1629727260000|2021-08-23 14:01:00|944.6|944.2|945|944.6|945|944.6|944.6|944|3337
1629727270000|2021-08-23 14:01:10|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|903
1629727280000|2021-08-23 14:01:20|945|944.6|945.2|944.8|945.2|944.8|945|944.6|0
1629727320000|2021-08-23 14:02:00|945.4|945|945.6|945.2|945.6|945.2|945.4|945|19202
1629727330000|2021-08-23 14:02:10|945.4||945.6||945.6||945.4||0
1629727340000|2021-08-23 14:02:20|945.4||945.6||945.6||945.4||0
1629727360000|2021-08-23 14:02:40|945.8|945.4|945.8|945.4|946|945.6|945.6|945.2|4901
1629727390000|2021-08-23 14:03:10|946|945.6|946|945.6|946|945.6|945.8|945.6|329
1629727400000|2021-08-23 14:03:20|945.8|945.8|946|945.8|946|945.8|945.8|945.6|10640
1629727410000|2021-08-23 14:03:30|||||||||156
1629727420000|2021-08-23 14:03:40|945.8|945.6|945.6|945.4|945.8|945.6|945.6|945.4|15941
1629727430000|2021-08-23 14:03:50|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|577
1629727450000|2021-08-23 14:04:10|945.6||945.4||945.6||945.4||1279
1629727460000|2021-08-23 14:04:20|945.2|945|944.8|944.4|945.2|945|944.8|944.4|12287
1629727470000|2021-08-23 14:04:30||944.6||944.4||944.6||944.4|0
1629727480000|2021-08-23 14:04:40|944.6||944.6||944.6||944.6||0
1629727490000|2021-08-23 14:04:50|944.4|944.2|944.8|944.4|944.8|944.4|944.4|944|3861
1629727500000|2021-08-23 14:05:00|944.6|944.2|944.6|944.4|944.6|944.4|944.4|944.2|164
1629727510000|2021-08-23 14:05:10|944.8||944.8||944.8||944.8||0
1629727530000|2021-08-23 14:05:30|945|944.6|945|944.6|945|944.8|944.8|944.6|983
1629727540000|2021-08-23 14:05:40|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1629727560000|2021-08-23 14:06:00|944.6|944.6|944.4|944|944.6|944.6|944.2|944|2767
1629727590000|2021-08-23 14:06:30|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944.2|2135
1629727610000|2021-08-23 14:06:50|944.4|944|944.2|943.8|944.6|944|944.2|943.8|9109
1629727620000|2021-08-23 14:07:00|944.4|944|944.2|943.8|944.4|944|944|943.8|859
1629727640000|2021-08-23 14:07:20|944|943.6|944|943.6|944.2|943.6|943.8|943.6|2503
1629727650000|2021-08-23 14:07:30|944.2|943.8|944|943.6|944.4|944.2|944|943.6|2717
1629727660000|2021-08-23 14:07:40|944.2|943.8|944.2|943.8|944.2|944|944.2|943.8|862
1629727670000|2021-08-23 14:07:50|944|943.6|943.8|943.4|944|943.6|943.6|943.4|3201
1629727680000|2021-08-23 14:08:00|944|943.6|943.8|943.4|944|943.6|943.8|943.4|0
1629727690000|2021-08-23 14:08:10|943.6|943.2|943.4|943|943.8|943.2|943.4|943|4287
1629727720000|2021-08-23 14:08:40|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|3238
1629727730000|2021-08-23 14:08:50|944|943.6|943.8|943.4|944|943.6|943.8|943.4|650
1629727740000|2021-08-23 14:09:00|944|943.6|944.2|943.8|944.4|944.2|944|943.6|6863
1629727750000|2021-08-23 14:09:10|944|943.6|944|943.6|944|943.6|943.8|943.6|1074
1629727760000|2021-08-23 14:09:20|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.4|1034
1629727790000|2021-08-23 14:09:50||943.6||943.4||943.6||943.4|0
1629727800000|2021-08-23 14:10:00|944|943.6|944.2|944|944.2|944|944|943.6|2048
1629727810000|2021-08-23 14:10:10|944|943.8|944.2|943.8|944.2|944|944|943.8|6262
1629727820000|2021-08-23 14:10:20|944.4|944|944.4|944|944.4|944|944.4|944|0
1629727830000|2021-08-23 14:10:30|944.2||944.4||944.4||944.2||300
1629727850000|2021-08-23 14:10:50||944.2||944.2||944.2||944|0
1629727860000|2021-08-23 14:11:00|944.6|944.4|944.8|944.4|944.8|944.6|944.6|944.4|3604
1629727870000|2021-08-23 14:11:10|944.6|944.2|944.6|944.4|944.8|944.4|944.4|944.2|1639
1629727880000|2021-08-23 14:11:20|944.8||944.8||944.8||944.8||542
1629727910000|2021-08-23 14:11:50|945|944.6|945|944.6|945|944.6|944.8|944.4|660
1629727920000|2021-08-23 14:12:00|945.2|944.8|945.4|945|945.4|945|945.2|944.8|500
1629727930000|2021-08-23 14:12:10|945.2||945.4||945.4||945.2||0
1629727940000|2021-08-23 14:12:20|945.2||945.2||945.4||945.2||0
1629727950000|2021-08-23 14:12:30|945|944.8|945.4|945|945.4|945|945|944.8|973
1629727960000|2021-08-23 14:12:40|945.2|945.2|945.2|945|945.4|945.2|945.2|945|4416
1629727980000|2021-08-23 14:13:00|945.4||945.4||945.4||945.4||1251
1629727990000|2021-08-23 14:13:10|||||||||3021
1629728000000|2021-08-23 14:13:20||945.2||945.2||945.2||945.2|2952
1629728010000|2021-08-23 14:13:30|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|5560
1629728020000|2021-08-23 14:13:40|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|950
1629728030000|2021-08-23 14:13:50|945.6|945.6|946|945.6|946|945.6|945.6|945.6|823
1629728070000|2021-08-23 14:14:30||945.8||945.6||945.8||945.6|197
1629728080000|2021-08-23 14:14:40|946.2|945.8|946.4|946|946.4|946.2|946.2|945.6|24501
1629728100000|2021-08-23 14:15:00|946.6|946.2|946.6|946.4|946.6|946.4|946.6|946|0
1629728110000|2021-08-23 14:15:10|946.4|946.2|946.6|946.2|946.6|946.4|946.4|946.2|202
1629728140000|2021-08-23 14:15:40|946.4|946.4|946.6|946.2|946.6|946.4|946.4|946.2|0
1629728150000|2021-08-23 14:15:50||946.4||946.2||946.4||946.2|4886
1629728160000|2021-08-23 14:16:00|946.4|946|946.4|946|946.4|946|946.2|946|11803
1629728170000|2021-08-23 14:16:10|946.2|945.8|946.2|945.8|946.2|946|946|945.8|3868
1629728180000|2021-08-23 14:16:20|946|945.6|946|945.6|946|945.8|945.8|945.6|1412
1629728190000|2021-08-23 14:16:30|945.8|945.8|945.8|945.6|945.8|945.8|945.8|945.6|1710
1629728210000|2021-08-23 14:16:50|946|945.8|946|945.8|946|945.8|946|945.6|4511
1629728220000|2021-08-23 14:17:00|945.8|945.6|946|945.6|946|945.6|945.8|945.6|28
1629728250000|2021-08-23 14:17:30|946.2|945.8|946.6|946.4|946.6|946.4|946.2|945.6|24105
1629728260000|2021-08-23 14:17:40||946.2||946.2||946.2||946.2|103
1629728270000|2021-08-23 14:17:50|946.4|946|946.2|946|946.6|946|946.2|946|7596
1629728280000|2021-08-23 14:18:00|946.4|945.8|946.2|945.8|946.4|945.8|946|945.8|2140
1629728290000|2021-08-23 14:18:10|946.4|946|946.4|946|946.4|946|946.4|946|1
1629728300000|2021-08-23 14:18:20|||||||||1011
1629728340000|2021-08-23 14:19:00|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946.2|3439
1629728350000|2021-08-23 14:19:10|946.4|946|946.4|946|946.6|946|946.4|946|971
1629728360000|2021-08-23 14:19:20||946.2||946.2||946.2||946.2|500
1629728370000|2021-08-23 14:19:30||946||946||946.2||946|348
1629728380000|2021-08-23 14:19:40|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|1060
1629728390000|2021-08-23 14:19:50|946.6|946|946.2|946|946.6|946|946.2|946|2137
1629728400000|2021-08-23 14:20:00|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|27
1629728430000|2021-08-23 14:20:30|946.4|946.4|946.4|946|946.6|946.4|946.2|946|9351
1629728440000|2021-08-23 14:20:40|946.2|945.8|946|945.6|946.4|945.8|946|945.6|1593
1629728450000|2021-08-23 14:20:50|946.2|945.8|946|945.8|946.2|945.8|946|945.8|107
1629728460000|2021-08-23 14:21:00|946.2|945.6|945.6|945.2|946.2|945.6|945.6|945.2|5062
1629728470000|2021-08-23 14:21:10|945.4|945|945.6|945.4|945.6|945.4|945.2|945|720
1629728490000|2021-08-23 14:21:30||945.2||945.2||945.2||945.2|0
1629728500000|2021-08-23 14:21:40|945.8|945.4|945.6|945.2|945.8|945.6|945.6|945.2|2566
1629728510000|2021-08-23 14:21:50|945.4|945.4|945.6|945.4|945.6|945.4|945.4|945.2|678
1629728520000|2021-08-23 14:22:00|945.8||945.8||945.8||945.8||0
1629728530000|2021-08-23 14:22:10|946|945.6|946|945.8|946|945.8|945.8|945.4|4346
1629728540000|2021-08-23 14:22:20||945.6||945.6||945.6||945.6|0
1629728560000|2021-08-23 14:22:40|945.8|945.4|945.6|945.2|945.8|945.6|945.6|945.2|2295
1629728590000|2021-08-23 14:23:10|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|105
1629728600000|2021-08-23 14:23:20|946|945.6|946|945.6|946|945.6|946|945.6|0
1629728610000|2021-08-23 14:23:30||945.8||945.8||945.8||945.8|189
1629728620000|2021-08-23 14:23:40|946.2|946|946.4|946|946.4|946|946.2|946|383
1629728650000|2021-08-23 14:24:10||946.2||946||946.2||946|0
1629728660000|2021-08-23 14:24:20|946.2|946.2|946.2|945.8|946.4|946.2|946|945.8|11014
1629728680000|2021-08-23 14:24:40|946|945.6|946|945.6|946|945.6|945.8|945.6|1265
1629728690000|2021-08-23 14:24:50|945.8|945.4|945.8|945.4|945.8|945.6|945.6|945.4|377
1629728700000|2021-08-23 14:25:00|946|945.6|946.2|945.8|946.2|945.8|946|945.6|1040
1629728710000|2021-08-23 14:25:10|946|945.6|945.8|945.4|946|945.6|945.8|945.4|1
1629728720000|2021-08-23 14:25:20|945.6|945.6|946|945.6|946|945.6|945.6|945.4|1096
1629728730000|2021-08-23 14:25:30|945.8||946||946||945.8||0
1629728740000|2021-08-23 14:25:40|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.6|180
1629728760000|2021-08-23 14:26:00|946||946||946.2||946||452
1629728770000|2021-08-23 14:26:10|945.8|945.6|945.6|945.4|946|945.6|945.6|945.4|1632
1629728780000|2021-08-23 14:26:20|945.4|945.2|945.4|945|945.4|945.2|945.2|945|2514
1629728800000|2021-08-23 14:26:40|945.2|944.8|945.2|944.8|945.2|945|945|944.8|1788
1629728810000|2021-08-23 14:26:50|945|944.6|945|944.6|945|944.8|944.8|944.4|366
1629728820000|2021-08-23 14:27:00|945.2|944.8|945.4|945|945.4|945|945.2|944.6|1327
1629728830000|2021-08-23 14:27:10|945.2|945.2|945.2|945|945.4|945.2|945.2|945|286
1629728840000|2021-08-23 14:27:20|945.4|945.2|945.2|945|945.4|945.2|945.2|945|314
1629728850000|2021-08-23 14:27:30|945|944.8|945|944.6|945|944.8|945|944.6|3887
1629728870000|2021-08-23 14:27:50|945.2|944.8|945|944.6|945.2|945|945|944.6|2416
1629728900000|2021-08-23 14:28:20||944.8||944.6||944.8||944.6|197
1629728930000|2021-08-23 14:28:50|944.8|944.4|944.8|944.4|945|944.4|944.8|944.4|4174
1629728940000|2021-08-23 14:29:00|945|944.6|944.8|944.6|945|944.6|944.8|944.6|0
1629728950000|2021-08-23 14:29:10|945|944.8|945|944.8|945.2|944.8|945|944.8|1063
1629728960000|2021-08-23 14:29:20|945.2|944.6|944.8|944.4|945.2|944.6|944.8|944.4|1426
1629728970000|2021-08-23 14:29:30||944.6||944.4||944.6||944.4|656
1629728980000|2021-08-23 14:29:40|944.6||944.6||944.6||944.6||0
1629728990000|2021-08-23 14:29:50|944.4|944.2|944.4|944|944.6|944.2|944.4|944|1361
1629729000000|2021-08-23 14:30:00|944.6|944.2|945|944.6|945|944.8|944.6|944.2|993
1629729010000|2021-08-23 14:30:10|945.2|944.8|945.2|945|945.4|945|945.2|944.8|0
1629729020000|2021-08-23 14:30:20|||||||||160
1629729030000|2021-08-23 14:30:30|945|944.8|944.6|944.2|945|944.8|944.6|944.2|7176
1629729040000|2021-08-23 14:30:40|944.8|944.4|944.6|944.4|944.8|944.6|944.6|944.2|3267
1629729050000|2021-08-23 14:30:50|||||||||106
1629729060000|2021-08-23 14:31:00|944.8|944.6|944.8|944.4|944.8|944.6|944.8|944.4|2066
1629729120000|2021-08-23 14:32:00|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944.2|709
1629729130000|2021-08-23 14:32:10|944.8|944.4|944.8|944.4|944.8|944.6|944.6|944.4|62
1629729140000|2021-08-23 14:32:20|944.6|944.2|944.6|944.2|944.6|944.4|944.4|944.2|0
1629729150000|2021-08-23 14:32:30||944.4||944.2||944.4||944.2|0
1629729170000|2021-08-23 14:32:50|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.2|2912
1629729180000|2021-08-23 14:33:00|944.6|944.2|944.4|944|944.8|944.2|944.2|944|6548
1629729190000|2021-08-23 14:33:10|944.2|944.2|944.4|944|944.4|944.2|944.2|944|172
1629729210000|2021-08-23 14:33:30|944.2|944.2|944.4|944.2|944.4|944.2|944.2|944|3
1629729220000|2021-08-23 14:33:40|||||||||197
1629729240000|2021-08-23 14:34:00|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944.2|2073
1629729270000|2021-08-23 14:34:30|944.4|944|944.2|943.8|944.4|944|944.2|943.8|11213
1629729300000|2021-08-23 14:35:00|944|943.6|944|943.8|944.2|943.8|944|943.6|2789
1629729310000|2021-08-23 14:35:10|944.2|944|944.2|944|944.2|944|944|944|1205
1629729320000|2021-08-23 14:35:20|944|943.8|944.2|943.8|944.2|943.8|944|943.6|1
1629729330000|2021-08-23 14:35:30||944||944||944||944|617
1629729340000|2021-08-23 14:35:40|944.4|944.2|944.8|944.4|945|944.8|944.4|944|23234
1629729350000|2021-08-23 14:35:50|944.6||944.6||944.6||944.6||1417
1629729360000|2021-08-23 14:36:00|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|119
1629729380000|2021-08-23 14:36:20||944.4||944.4||944.4||944.4|139
1629729410000|2021-08-23 14:36:50|944.8|944.6|944.6|944.4|944.8|944.6|944.6|944.4|4741
1629729420000|2021-08-23 14:37:00|944.4|944.2|944.4|944.2|944.6|944.2|944.4|944.2|6245
1629729430000|2021-08-23 14:37:10|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.2|1169
1629729440000|2021-08-23 14:37:20|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944|7640
1629729450000|2021-08-23 14:37:30|944.6|944.4|944.8|944.4|944.8|944.4|944.4|944.2|8821
1629729470000|2021-08-23 14:37:50||944.6||944.4||944.6||944.4|0
1629729480000|2021-08-23 14:38:00|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944.2|1367
1629729500000|2021-08-23 14:38:20|944.4|944|944.2|944|944.6|944|944.2|944|841
1629729510000|2021-08-23 14:38:30|944.4||944.4||944.4||944.4||0
1629729550000|2021-08-23 14:39:10|944.2||944.4||944.4||944.2||0
1629729560000|2021-08-23 14:39:20|944.2||944.2||944.2||944.2||0
1629729570000|2021-08-23 14:39:30|944|943.8|944|943.8|944.2|943.8|944|943.8|3572
1629729600000|2021-08-23 14:40:00|||||||||531
1629729610000|2021-08-23 14:40:10|944.2|944|944.2|943.8|944.4|944|944|943.8|13482
1629729620000|2021-08-23 14:40:20|||||||||486
1629729660000|2021-08-23 14:41:00|944|943.6|943.8|943.4|944|943.6|943.8|943.4|11045
1629729680000|2021-08-23 14:41:20|943.6|943.2|943.6|943.2|943.8|943.2|943.4|943.2|14519
1629729690000|2021-08-23 14:41:30|943.4||943.4||943.6||943.4||1121
1629729700000|2021-08-23 14:41:40|943.6|943.4|943.6|943.2|943.6|943.4|943.4|943.2|15603
1629729710000|2021-08-23 14:41:50|943.4|943|943.2|943|943.4|943|943.2|943|1907
1629729720000|2021-08-23 14:42:00|943|942.8|943.2|943|943.2|943|943|942.8|10202
1629729730000|2021-08-23 14:42:10|943|942.8|943|942.8|943|942.8|943|942.8|1
1629729740000|2021-08-23 14:42:20||942.6||942.6||942.6||942.6|2952
1629729760000|2021-08-23 14:42:40|942.8||942.8||942.8||942.8||0
1629729770000|2021-08-23 14:42:50|942.6|942.4|942.6|942.4|942.6|942.4|942.4|942.2|4708
1629729780000|2021-08-23 14:43:00|942.8||942.8||942.8||942.6||781
1629729800000|2021-08-23 14:43:20|943|942.6|943.4|943.2|943.6|943.4|943|942.6|29044
1629729810000|2021-08-23 14:43:30|943.6||943.4||943.6||943.4||1021
1629729820000|2021-08-23 14:43:40|943.6||943.6||943.6||943.4||0
1629729830000|2021-08-23 14:43:50|943.8|943.4|944|943.6|944|943.6|943.8|943.2|7253
1629729840000|2021-08-23 14:44:00|944.2|943.8|943.8|943.6|944.2|944|943.8|943.6|2056
1629729850000|2021-08-23 14:44:10|||||||||932
1629729880000|2021-08-23 14:44:40|943.6|943.4|943.2|943|943.6|943.4|943.2|943|8141
1629729890000|2021-08-23 14:44:50|943.4|943.2|943.2|942.8|943.4|943.2|943|942.8|3718
1629729900000|2021-08-23 14:45:00|943.4|943|943.4|943.2|943.4|943.2|943.4|943|3927
1629729910000|2021-08-23 14:45:10|943.2|943|943.2|943|943.2|943|943.2|943|592
1629729920000|2021-08-23 14:45:20|943.4|943.2|943.6|943.2|943.6|943.4|943.4|943|1216
1629729930000|2021-08-23 14:45:30|943.4|943|943.4|943|943.4|943.2|943.4|943|3
1629729940000|2021-08-23 14:45:40||943.2||943||943.2||943|1
1629729950000|2021-08-23 14:45:50|943.6|943.2|943.6|943.2|943.6|943.4|943.4|943.2|2129
1629729960000|2021-08-23 14:46:00||943.4||943.2||943.4||943.2|0
1629729980000|2021-08-23 14:46:20|943.4|943.4|943.8|943.4|943.8|943.6|943.4|943.4|3381
1629729990000|2021-08-23 14:46:30|944|943.6|943.8|943.6|944|943.6|943.8|943.6|0
1629730000000|2021-08-23 14:46:40|944|943.4|943.8|943.4|944|943.4|943.6|943.4|241
1629730050000|2021-08-23 14:47:30||943.6||943.6||943.6||943.6|0
1629730060000|2021-08-23 14:47:40|944|943.4|944.4|944|944.4|944|944|943.4|5324
1629730070000|2021-08-23 14:47:50|944.2||944.4||944.4||944.2||0
1629730080000|2021-08-23 14:48:00|944.6|944.2|944.4|944|944.6|944.2|944.4|944|0
1629730110000|2021-08-23 14:48:30|944.6|944.2|944.8|944.4|944.8|944.6|944.6|944.2|3995
1629730130000|2021-08-23 14:48:50|944.6|944.6|944.8|944.4|944.8|944.6|944.6|944.4|460
1629730140000|2021-08-23 14:49:00|945|944.6|945|944.6|945|944.8|944.8|944.6|963
1629730170000|2021-08-23 14:49:30|944.8|944.8|944.6|944.4|945|944.8|944.6|944.4|9911
1629730180000|2021-08-23 14:49:40|||||||||686
1629730190000|2021-08-23 14:49:50|944.4|944.2|944.8|944.4|944.8|944.4|944.4|944.2|3755
1629730230000|2021-08-23 14:50:30|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944.2|884
1629730240000|2021-08-23 14:50:40|944.6||944.4||944.6||944.4||1393
1629730260000|2021-08-23 14:51:00|||||||||360
1629730310000|2021-08-23 14:51:50|944.6|944.4|944.6|944.4|944.8|944.4|944.6|944.4|1604
1629730320000|2021-08-23 14:52:00|944.8||944.6||944.8||944.6||0
1629730330000|2021-08-23 14:52:10|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|1941
1629730340000|2021-08-23 14:52:20|944.8|944.4|944.8|944.6|945|944.6|944.6|944.2|2288
1629730350000|2021-08-23 14:52:30|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|852
1629730400000|2021-08-23 14:53:20|944.6|944.6|944.6|944.4|944.6|944.6|944.6|944.4|3533
1629730410000|2021-08-23 14:53:30|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|10092
1629730420000|2021-08-23 14:53:40|944.2|944|944.4|944|944.4|944|944.2|944|3609
1629730430000|2021-08-23 14:53:50|944.6|944.2|944.6|944.2|944.6|944.4|944.4|944.2|1229
1629730460000|2021-08-23 14:54:20|944.4||944.4||944.4||944.4||716
1629730470000|2021-08-23 14:54:30|944.6|944.4|944.6|944.2|944.6|944.4|944.4|944.2|197
1629730500000|2021-08-23 14:55:00|944.4|944.4|944.6|944.2|944.6|944.4|944.4|944.2|2237
1629730510000|2021-08-23 14:55:10||944.4||944.2||944.4||944.2|0
1629730550000|2021-08-23 14:55:50|944.4|944|944.4|944.2|944.6|944.2|944.4|944|5920
1629730560000|2021-08-23 14:56:00|944.6||944.6||944.6||944.4||25
1629730600000|2021-08-23 14:56:40|944.8|944.4|944.6|944.4|944.8|944.4|944.6|944.2|5790
1629730620000|2021-08-23 14:57:00|||||||||139
1629730630000|2021-08-23 14:57:10|944.8|944.6|944.6|944.4|944.8|944.6|944.6|944.4|4265
1629730640000|2021-08-23 14:57:20|944.8||944.6||944.8||944.6||0
1629730650000|2021-08-23 14:57:30|944.8||944.6||944.8||944.6||0
1629730660000|2021-08-23 14:57:40|944.8||944.8||944.8||944.6||370
1629730670000|2021-08-23 14:57:50||944.6||944.4||944.6||944.4|650
1629730680000|2021-08-23 14:58:00|944.6||944.8||944.8||944.6||0
1629730690000|2021-08-23 14:58:10|944.6|944.6|944.6|944.4|944.6|944.6|944.6|944.4|6193
1629730700000|2021-08-23 14:58:20|944.8||944.8||944.8||944.6||975
1629730710000|2021-08-23 14:58:30|944.6||944.8||944.8||944.6||0
1629730720000|2021-08-23 14:58:40|944.6|944.2|944.8|944.4|944.8|944.4|944.4|944.2|20212
1629730730000|2021-08-23 14:58:50||944.6||944.6||944.6||944.4|488
1629730760000|2021-08-23 14:59:20|945|944.4|944.4|944.2|945|944.6|944.4|944.2|21303
1629730770000|2021-08-23 14:59:30|944.6|944|944.4|944|944.6|944|944.2|944|5332
1629730820000|2021-08-23 15:00:20|944.2|943.8|944|943.8|944.4|943.8|944|943.8|6725
1629730830000|2021-08-23 15:00:30|||||||||949
1629730850000|2021-08-23 15:00:50|944.2|944|944.4|944|944.4|944.2|944.2|944|5006
1629730860000|2021-08-23 15:01:00||944.2||944||944.2||944|31
1629730880000|2021-08-23 15:01:20||944.2||944||944.2||944|98
1629730900000|2021-08-23 15:01:40||944.2||944||944.2||944|783
1629730930000|2021-08-23 15:02:10|944.2|944.2|944.4|944.2|944.4|944.2|944.2|944|2325
1629730940000|2021-08-23 15:02:20|944.6||944.4||944.6||944.4||2957
1629730950000|2021-08-23 15:02:30|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.2|3345
1629730960000|2021-08-23 15:02:40|944.8|944.6|945.8|945.4|945.8|945.6|944.8|944.6|103567
1629730970000|2021-08-23 15:02:50|945.6|945.6|945.6|945.4|946|945.6|945.6|945.2|11498
1629730980000|2021-08-23 15:03:00|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.4|3884
1629730990000|2021-08-23 15:03:10|946|945.6|945.8|945.6|946|945.6|945.8|945.6|0
1629731000000|2021-08-23 15:03:20|946|945.8|945.8|945.4|946|945.8|945.8|945.4|8195
1629731010000|2021-08-23 15:03:30|945.6|945.6|945.8|945.4|945.8|945.6|945.6|945.4|1
1629731030000|2021-08-23 15:03:50|945.6|945.2|945.4|945|945.8|945.2|945.4|945|7636
1629731060000|2021-08-23 15:04:20|||||||||616
1629731080000|2021-08-23 15:04:40|945.2||945.2||945.2||945.2||0
1629731090000|2021-08-23 15:04:50|945.4|945.2|945.6|945.4|945.6|945.4|945.4|945.2|4806
1629731100000|2021-08-23 15:05:00|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|1241
1629731110000|2021-08-23 15:05:10||945||945||945||945|1865
1629731120000|2021-08-23 15:05:20|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945|1531
1629731130000|2021-08-23 15:05:30||945||945||945||945|46
1629731170000|2021-08-23 15:06:10|945.2|944.8|945|944.6|945.4|944.8|945|944.6|16525
1629731180000|2021-08-23 15:06:20||944.8||944.6||944.8||944.6|209
1629731190000|2021-08-23 15:06:30|944.8|944.8|944.8|944.6|945|944.8|944.8|944.6|3333
1629731200000|2021-08-23 15:06:40|945|944.8|945|944.6|945|944.8|944.8|944.6|4164
1629731210000|2021-08-23 15:06:50|944.8|944.8|945|944.6|945|944.8|944.8|944.6|3537
1629731220000|2021-08-23 15:07:00||944.8||944.8||944.8||944.6|0
1629731240000|2021-08-23 15:07:20|945.2||945.2||945.2||945.2||550
1629731250000|2021-08-23 15:07:30|945|945|945.2|944.8|945.2|945|945|944.8|2010
1629731260000|2021-08-23 15:07:40|945|944.6|944.8|944.6|945|944.6|944.8|944.4|6365
1629731270000|2021-08-23 15:07:50|||||||||3324
1629731280000|2021-08-23 15:08:00|945|944.8|945.4|945|945.4|945.2|945|944.8|29796
1629731310000|2021-08-23 15:08:30|945.2|944.8|945.2|945|945.2|945|945.2|944.8|984
1629731320000|2021-08-23 15:08:40|945|944.8|945.4|945|945.4|945.2|945|944.8|5006
1629731350000|2021-08-23 15:09:10|945.6|945.2|945.4|945|945.6|945.4|945.4|945|5259
1629731370000|2021-08-23 15:09:30|945.2|945.2|945.2|945|945.4|945.2|945.2|945|1920
1629731380000|2021-08-23 15:09:40|945.4||945.2||945.4||945.2||953
1629731400000|2021-08-23 15:10:00|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|3637
1629731410000|2021-08-23 15:10:10|||||||||886
1629731420000|2021-08-23 15:10:20|945.2|945|945.2|945|945.4|945.2|945.2|945|3946
1629731430000|2021-08-23 15:10:30|945.4||945.2||945.4||945.2||5262
1629731450000|2021-08-23 15:10:50|945.4||945.4||945.4||945.4||26
1629731460000|2021-08-23 15:11:00||945.2||945.2||945.2||945.2|6088
1629731480000|2021-08-23 15:11:20|945.6|945.4|946|945.6|946|945.6|945.6|945.4|4288
1629731490000|2021-08-23 15:11:30|945.8||946||946||945.8||1749
1629731520000|2021-08-23 15:12:00|945.8|945.4|945.8|945.6|945.8|945.6|945.8|945.4|8731
1629731530000|2021-08-23 15:12:10|946||945.8||946||945.8||1296
1629731540000|2021-08-23 15:12:20||945.4||945.4||945.4||945.4|259
1629731550000|2021-08-23 15:12:30|945.6|945.6|945.8|945.4|945.8|945.6|945.6|945.4|2943
1629731570000|2021-08-23 15:12:50|945.6||945.6||945.6||945.6||2821
1629731580000|2021-08-23 15:13:00|945.8||945.8||945.8||945.8||5152
1629731590000|2021-08-23 15:13:10|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|1076
1629731600000|2021-08-23 15:13:20|945.4|945.4|945.8|945.4|945.8|945.4|945.4|945.2|880
1629731610000|2021-08-23 15:13:30||945.6||945.4||945.6||945.4|0
1629731650000|2021-08-23 15:14:10|945.6|945.2|945.6|945.4|945.6|945.4|945.4|945.2|9724
1629731670000|2021-08-23 15:14:30|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|3972
1629731680000|2021-08-23 15:14:40|945.6||945.6||945.8||945.6||7194
1629731690000|2021-08-23 15:14:50|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|3964
1629731700000|2021-08-23 15:15:00|||||||||96
1629731730000|2021-08-23 15:15:30||945||945.2||945.2||945|1371
1629731740000|2021-08-23 15:15:40|||||||||1205
1629731760000|2021-08-23 15:16:00|945.6|945.4|945.4|945.2|945.6|945.4|945.4|945.2|5244
1629731770000|2021-08-23 15:16:10|||||||||1509
1629731780000|2021-08-23 15:16:20|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.2|28
1629731790000|2021-08-23 15:16:30|945.6|945.2|945.6|945.2|945.6|945.2|945.4|945.2|3613
1629731820000|2021-08-23 15:17:00|945.4||945.4||945.4||945.4||3812
1629731830000|2021-08-23 15:17:10|945.2|945|945.2|945|945.4|945|945.2|945|4122
1629731840000|2021-08-23 15:17:20|945.4||945.4||945.4||945.4||411
1629731890000|2021-08-23 15:18:10|945.2|944.8|945.2|944.8|945.2|944.8|945|944.8|3876
1629731900000|2021-08-23 15:18:20|945|945|945.2|945|945.2|945|945|945|1450
1629731910000|2021-08-23 15:18:30|945.4|944.8|945.4|945|945.4|945.2|945.4|944.8|5888
1629731920000|2021-08-23 15:18:40|945.2|944.8|945.2|945|945.2|945|945|944.8|2113
1629731930000|2021-08-23 15:18:50|945.4||945.2||945.4||945.2||764
1629731940000|2021-08-23 15:19:00|945|944.8|945|944.8|945.2|944.8|945|944.8|3915
1629731970000|2021-08-23 15:19:30|944.8|944.6|944.8|944.4|944.8|944.6|944.4|944.2|3357
1629788400000|2021-08-24 07:00:00|988|901|949.2|948.4|988|949|947.8|901|100263
1629788410000|2021-08-24 07:00:10|949|948|947.8|946.8|949.2|948|947.8|946.8|2949
1629788420000|2021-08-24 07:00:20||947||947||947||947|0
1629788430000|2021-08-24 07:00:30|948|947.2|948.4|947.6|948.6|947.6|948|947.2|935
1629788440000|2021-08-24 07:00:40||947.8||947.6||947.8||947.6|1103
1629788460000|2021-08-24 07:01:00|948.2|947.4|947.6|946.8|948.2|947.4|947.6|946.8|3798
1629788480000|2021-08-24 07:01:20|948|947.2|948|946.8|948.4|947.2|948|946.8|431
1629788490000|2021-08-24 07:01:30|947.8||947.8||947.8||947.8||0
1629788500000|2021-08-24 07:01:40|947.6|946.4|946.6|945.6|947.6|946.4|946.6|945.6|5267
1629788520000|2021-08-24 07:02:00|947|945.8|947|946.2|947|946.2|947|945.8|1665
1629788530000|2021-08-24 07:02:10|946.8|946.6|946.8|946|946.8|946.6|946.8|946|11
1629788540000|2021-08-24 07:02:20|946.6|945.8|945.4|945|946.6|945.8|945.4|945|20364
1629788560000|2021-08-24 07:02:40|945.6||945.6||945.6||945.6||2037
1629788590000|2021-08-24 07:03:10|945.4||945.4||945.4||945.4||200
1629788600000|2021-08-24 07:03:20|945.6||945.6||945.6||945.6||0
1629788620000|2021-08-24 07:03:40|||||||||40
1629788630000|2021-08-24 07:03:50|||||||||206
1629788640000|2021-08-24 07:04:00|945.2|944.8|945|944.4|945.6|945|945|944.2|12237
1629788660000|2021-08-24 07:04:20|945.4|944.6|945.6|945|945.6|945|945.4|944.6|779
1629788670000|2021-08-24 07:04:30|946|945.2|947.2|946.2|947.6|946.6|946|945.2|3168
1629788680000|2021-08-24 07:04:40|947.4|946.4|947.4|946.4|947.8|947|947.4|946.4|0
1629788690000|2021-08-24 07:04:50||946.6||946.4||946.8||946.4|0
1629788700000|2021-08-24 07:05:00|947.2|946.6|947.4|946.8|947.4|946.8|947|946.6|105
1629788710000|2021-08-24 07:05:10||947.2||946.8||947.2||946.8|105
1629788720000|2021-08-24 07:05:20|947.2|946.6|947.4|946.8|947.4|946.8|947|946.4|1100
1629788730000|2021-08-24 07:05:30||946.6||946.6||946.8||946.6|93
1629788740000|2021-08-24 07:05:40|||||||||5
1629788750000|2021-08-24 07:05:50||946.8||946.8||946.8||946.8|0
1629788760000|2021-08-24 07:06:00|947.2|946.6|946.6|945.8|947.2|946.6|946.4|945.8|4671
1629788770000|2021-08-24 07:06:10|947|946|946.6|946|947|946.4|946.6|946|197
1629788780000|2021-08-24 07:06:20|946.8|946.2|946.4|945.6|947|946.4|946.2|945.4|179
1629788790000|2021-08-24 07:06:30|946.6|945.8|945.8|945|946.6|945.8|945.8|945|0
1629788800000|2021-08-24 07:06:40|946|945.2|945.6|945|946|945.2|945.4|944.6|455
1629788810000|2021-08-24 07:06:50|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.6|0
1629788830000|2021-08-24 07:07:10||944.6||944.8||944.8||944.6|0
1629788860000|2021-08-24 07:07:40||944.6||944.8||944.8||944.6|0
1629788890000|2021-08-24 07:08:10||945||945||945||945|0
1629788910000|2021-08-24 07:08:30|945.2|944.8|945.2|944.6|945.4|944.8|945.2|944.6|2821
1629788920000|2021-08-24 07:08:40||944.8||944.6||944.8||944.6|475
1629788940000|2021-08-24 07:09:00||944.8||944.8||944.8||944.6|3154
1629788960000|2021-08-24 07:09:20|||||||||2304
1629788970000|2021-08-24 07:09:30|945.6|945|944.8|944.6|945.6|945.2|944.8|944.6|22607
1629789000000|2021-08-24 07:10:00|945|944.4|945.4|944.8|945.4|945|944.6|944.2|25271
1629789010000|2021-08-24 07:10:10|945.6|945|945.4|944.8|945.8|945.2|945.4|944.8|3744
1629789020000|2021-08-24 07:10:20|945.2||945.2||945.2||945.2||0
1629789040000|2021-08-24 07:10:40|945|944.6|945.8|945.2|945.8|945.2|945|944.6|1637
1629789050000|2021-08-24 07:10:50|946|945.4|946.4|946|946.4|946|946|945.4|0
1629789060000|2021-08-24 07:11:00|946.2|945.8|945.8|945.4|946.2|945.8|945.6|945.4|8938
1629789070000|2021-08-24 07:11:10|945.6|945.2|945.4|944.8|945.8|945.2|945.4|944.8|271
1629789080000|2021-08-24 07:11:20||945||945||945||945|0
1629789100000|2021-08-24 07:11:40||944.8||945||945||944.8|0
1629789110000|2021-08-24 07:11:50|945.2|944.8|945|944.6|945.2|945|945|944.6|4100
1629789120000|2021-08-24 07:12:00|945.2|944.8|945.2|944.6|945.4|945|945.2|944.6|4439
1629789130000|2021-08-24 07:12:10|945.4|944.8|945.2|944.6|945.4|944.8|945.2|944.6|0
1629789140000|2021-08-24 07:12:20|945.4|944.8|945|944.6|945.4|944.8|945|944.6|279
1629789190000|2021-08-24 07:13:10|945.4|944.8|945.4|945|945.4|945|945.4|944.8|1229
1629789200000|2021-08-24 07:13:20|945.2|944.8|944.2|943.6|945.4|944.8|944.2|943.6|24255
1629789210000|2021-08-24 07:13:30|944||944||944.2||944||293
1629789220000|2021-08-24 07:13:40||943.4||943.4||943.4||943.4|0
1629789260000|2021-08-24 07:14:20|944.2|943.6|944.2|943.6|944.2|944|944|943.6|6717
1629789270000|2021-08-24 07:14:30||943.8||943.8||943.8||943.8|0
1629789280000|2021-08-24 07:14:40|944.4|944|945|944.6|945.2|944.6|944.4|944|1091
1629789290000|2021-08-24 07:14:50|944.8|944.4|944.8|944|944.8|944.6|944.8|944|2838
1629789300000|2021-08-24 07:15:00|944.6|943.8|943.8|943.2|944.6|943.8|943.8|943.2|2420
1629789310000|2021-08-24 07:15:10|943.6|943|943.4|943|943.6|943|943.4|943|0
1629789330000|2021-08-24 07:15:30|943.2|942.8|942.6|942.2|943.4|942.8|942.6|942.2|13447
1629789360000|2021-08-24 07:16:00|942.4|942|942.2|941.6|942.6|942|942|941.6|12270
1629789370000|2021-08-24 07:16:10|942|941.4|941.6|941.2|942|941.4|941.4|941.2|2448
1629789380000|2021-08-24 07:16:20|941.8|941.4|942.2|941.6|942.2|941.6|941.8|941.4|6882
1629789390000|2021-08-24 07:16:30|942.4|941.8|942.6|942|942.6|942.2|942.4|941.8|0
1629789400000|2021-08-24 07:16:40|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1629789410000|2021-08-24 07:16:50|942.6|942|942.6|942|942.6|942|942.6|942|0
1629789420000|2021-08-24 07:17:00|942.4|941.8|942.4|941.8|942.4|941.8|942.2|941.4|0
1629789440000|2021-08-24 07:17:20|942.2|941.6|942.2|941.6|942.2|941.8|942.2|941.6|0
1629789450000|2021-08-24 07:17:30|942.4|941.8|942.4|941.8|942.4|942|942.2|941.8|1169
1629789460000|2021-08-24 07:17:40|942.2|941.6|941.8|941.4|942.2|941.8|941.8|941.2|290
1629789470000|2021-08-24 07:17:50||941.2||941.4||941.4||941.2|0
1629789480000|2021-08-24 07:18:00|942.2|941.6|942|941.6|942.4|942|941.8|941.2|37149
1629789490000|2021-08-24 07:18:10|942.2|941.8|942.6|942.2|942.6|942.2|942|941.6|9414
1629789500000|2021-08-24 07:18:20|||||||||13
1629789520000|2021-08-24 07:18:40|942.8|942.4|943.2|942.8|943.2|942.8|942.8|942.2|2137
1629789530000|2021-08-24 07:18:50||943||943||943||943|88
1629789540000|2021-08-24 07:19:00|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943|1420
1629789560000|2021-08-24 07:19:20||943.4||943.4||943.4||943.4|1110
1629789580000|2021-08-24 07:19:40|943.8|943.2|943.6|943.2|943.8|943.2|943.4|943.2|2321
1629789590000|2021-08-24 07:19:50|943.8|943.4|943.6|943.2|943.8|943.4|943.6|943.2|54
1629789600000|2021-08-24 07:20:00|943.8|943.4|943.6|943.2|943.8|943.4|943.6|943.2|357
1629789620000|2021-08-24 07:20:20|943.8|943.4|943.8|943.2|943.8|943.4|943.8|943.2|809
1629789630000|2021-08-24 07:20:30||943.4||943.4||943.4||943.4|0
1629789640000|2021-08-24 07:20:40||943.6||943.6||943.6||943.6|106
1629789650000|2021-08-24 07:20:50|944|943.8|944.2|943.8|944.2|944|944|943.6|3018
1629789660000|2021-08-24 07:21:00|944.4|944|944.4|944|944.6|944.2|944.4|943.8|780
1629789670000|2021-08-24 07:21:10||943.8||943.8||943.8||943.8|0
1629789680000|2021-08-24 07:21:20||944||944||944||944|0
1629789690000|2021-08-24 07:21:30|944.2|943.8|944.6|944.2|944.8|944.4|944|943.8|12219
1629789700000|2021-08-24 07:21:40|944.4|944|944.2|943.8|944.6|944|944.2|943.8|352
1629789710000|2021-08-24 07:21:50|944.4|944|944.8|944.2|944.8|944.2|944.4|944|701
1629789720000|2021-08-24 07:22:00|944.6|944|944.6|944|944.6|944|944.6|944|1221
1629789730000|2021-08-24 07:22:10|944.4|944.2|944.8|944.4|944.8|944.4|944.4|944.2|0
1629789740000|2021-08-24 07:22:20||944.2||944.4||944.4||944.2|265
1629789760000|2021-08-24 07:22:40|945|944.6|945.2|944.8|945.2|944.8|945|944.4|5169
1629789770000|2021-08-24 07:22:50|945|945|945.6|945|945.6|945|945|944.8|12861
1629789780000|2021-08-24 07:23:00|945.4||945.4||945.4||945.4||53
1629789790000|2021-08-24 07:23:10|945.6|945.2|945.2|945|946.2|945.8|945.2|945|9418
1629789800000|2021-08-24 07:23:20|945.4|945.2|945.4|945.2|945.4|945.2|945.2|945|2246
1629789810000|2021-08-24 07:23:30||945||945||945||945|1321
1629789830000|2021-08-24 07:23:50||945.2||945||945.2||945|1558
1629789840000|2021-08-24 07:24:00|945.2|944.8|944.8|944.2|945.2|944.8|944.4|944|4479
1629789850000|2021-08-24 07:24:10||944.4||944.4||944.6||944.2|5000
1629789860000|2021-08-24 07:24:20|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944.2|399
1629789870000|2021-08-24 07:24:30|944.2|944|944|943.4|944.6|944|944|943.4|276
1629789880000|2021-08-24 07:24:40||943.6||943.6||943.6||943.6|0
1629789900000|2021-08-24 07:25:00|943.8|943.8|944.4|943.8|944.4|944|943.8|943.6|1643
1629789910000|2021-08-24 07:25:10|944.6|944|944.6|944|944.6|944.2|944.4|944|265
1629789920000|2021-08-24 07:25:20|944.8|944.2|944.8|944.2|944.8|944.4|944.8|944|275
1629789930000|2021-08-24 07:25:30|944.6|944.4|944.8|944.6|945.2|944.8|944.6|944.4|6131
1629789950000|2021-08-24 07:25:50|945|944.4|944|943.6|945|944.4|944|943.6|6312
1629789960000|2021-08-24 07:26:00|944.2|943.8|944.4|944|944.6|944.2|944.2|943.8|3236
1629789970000|2021-08-24 07:26:10|944.6|943.8|944.4|944|944.6|944.2|944.4|943.8|0
1629789990000|2021-08-24 07:26:30|944.6|943.8|945.6|945.2|945.6|945.2|944.6|943.8|14060
1629790000000|2021-08-24 07:26:40|945.4|945|945.2|944.8|945.4|945|945|944.4|368
1629790010000|2021-08-24 07:26:50|945|944.6|944.8|944.6|945|944.8|944.8|944.6|0
1629790020000|2021-08-24 07:27:00|945|944.8|945.2|945|945.4|945.2|945|944.8|3505
1629790030000|2021-08-24 07:27:10|945.6|945.2|945.8|945.4|946|945.4|945.6|945.2|485
1629790060000|2021-08-24 07:27:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|2036
1629790080000|2021-08-24 07:28:00|945.8||945.6||945.8||945.6||0
1629790090000|2021-08-24 07:28:10|945.4|945|945|944.6|945.6|945|944.8|944.6|2444
1629790100000|2021-08-24 07:28:20|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|935
1629790110000|2021-08-24 07:28:30|945.4|945|945.6|945|945.6|945.2|945.4|945|779
1629790140000|2021-08-24 07:29:00||945.2||945.2||945.2||945.2|860
1629790150000|2021-08-24 07:29:10|||||||||61
1629790160000|2021-08-24 07:29:20|945.4||945.6||945.6||945.4||1253
1629790180000|2021-08-24 07:29:40|945.4|945.4|946.4|945.8|946.4|945.8|945.4|945.2|110989
1629790190000|2021-08-24 07:29:50|946.2|946|946.6|946|946.6|946|946|945.8|0
1629790200000|2021-08-24 07:30:00|946.4|946.2|946.8|946.2|946.8|946.4|946.4|946|2251
1629790220000|2021-08-24 07:30:20||946.4||946.4||946.4||946.4|0
1629790240000|2021-08-24 07:30:40|946.6|946.6|946.8|946.4|946.8|946.6|946.6|946.4|2506
1629790250000|2021-08-24 07:30:50|947|946.6|947|946.6|947|946.6|947|946.6|2814
1629790260000|2021-08-24 07:31:00|946.8|946.4|946.6|946|947|946.4|946.6|946|6882
1629790270000|2021-08-24 07:31:10|946.4|945.8|946.2|945.8|946.4|945.8|946.2|945.8|1794
1629790290000|2021-08-24 07:31:30|946.4|946|946.4|946|946.6|946|946.4|946|815
1629790300000|2021-08-24 07:31:40|946.6||946.6||946.6||946.6||0
1629790310000|2021-08-24 07:31:50|946.8|946.2|947|946.4|947|946.4|946.8|946.2|0
1629790320000|2021-08-24 07:32:00|947.2|946.6|947.2|946.8|947.2|946.8|947.2|946.6|9128
1629790340000|2021-08-24 07:32:20|947|946.6|946.4|945.8|947.2|946.6|946.4|945.8|9606
1629790350000|2021-08-24 07:32:30||946||946||946.2||946|0
1629790360000|2021-08-24 07:32:40||945.8||945.8||945.8||945.8|0
1629790370000|2021-08-24 07:32:50|946.2||946||946.2||946||0
1629790380000|2021-08-24 07:33:00|945.8|945.6|945.8|945.2|945.8|945.6|945.8|945.2|1600
1629790390000|2021-08-24 07:33:10||945.4||945.2||945.4||945.2|0
1629790410000|2021-08-24 07:33:30|945.6|945.4|945.6|945.2|945.8|945.6|945.6|945.2|2776
1629790420000|2021-08-24 07:33:40|945.8|945.4|945.8|945.2|945.8|945.4|945.6|945.2|1559
1629790440000|2021-08-24 07:34:00|945.6||945.6||945.6||945.6||0
1629790450000|2021-08-24 07:34:10|945.4|945|945.6|945.2|945.6|945.2|945.2|945|3065
1629790460000|2021-08-24 07:34:20|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|1943
1629790500000|2021-08-24 07:35:00|945.6||945.6||945.6||945.6||0
1629790510000|2021-08-24 07:35:10|945.4|945.2|945.4|944.8|945.4|945.2|945.4|944.8|4933
1629790520000|2021-08-24 07:35:20|945.6|945|945.8|945.2|945.8|945.2|945.6|945|1242
1629790530000|2021-08-24 07:35:30|945.6|945|945.4|945|945.6|945|945.4|945|0
1629790540000|2021-08-24 07:35:40|945.6|944.8|945.4|944.8|945.6|944.8|945.2|944.8|0
1629790550000|2021-08-24 07:35:50|945.6|945|945.6|945|945.6|945.2|945.6|945|0
1629790560000|2021-08-24 07:36:00|945.4|944.8|945.4|944.8|945.4|944.8|945.2|944.8|0
1629790570000|2021-08-24 07:36:10|945.2||945.2||945.2||945.2||0
1629790580000|2021-08-24 07:36:20||945||944.8||945||944.8|0
1629790600000|2021-08-24 07:36:40|945.4|945|945.4|945|945.4|945|945.4|945|29
1629790610000|2021-08-24 07:36:50|||||||||750
1629790620000|2021-08-24 07:37:00|945.6|945.2|946|945.4|946|945.4|945.6|945.2|804
1629790630000|2021-08-24 07:37:10|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.4|1121
1629790640000|2021-08-24 07:37:20|946|945.6|946|945.6|946|945.6|946|945.6|0
1629790650000|2021-08-24 07:37:30|946.2|945.8|946.2|945.8|946.2|946|946.2|945.6|990
1629790670000|2021-08-24 07:37:50|946||946.2||946.2||946||1121
1629790710000|2021-08-24 07:38:30|946.4|946|946.6|946.2|946.6|946.2|946.4|945.8|11640
1629790720000|2021-08-24 07:38:40||946.4||946.2||946.4||946.2|1306
1629790730000|2021-08-24 07:38:50|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|925
1629790740000|2021-08-24 07:39:00|946.6|946.2|946|945.6|946.8|946.2|946|945.6|4486
1629790750000|2021-08-24 07:39:10||945.4||945.6||945.6||945.4|0
1629790760000|2021-08-24 07:39:20|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|72
1629790770000|2021-08-24 07:39:30|946|945.6|946|945.8|946|945.8|946|945.6|708
1629790780000|2021-08-24 07:39:40|946.2|946|946.4|946|946.4|946|946.2|946|5156
1629790790000|2021-08-24 07:39:50|946.6|946.2|946.4|946|946.6|946.2|946.4|946|0
1629790810000|2021-08-24 07:40:10|946.2|945.8|945.8|945.4|946.4|945.8|945.8|945.4|3450
1629790820000|2021-08-24 07:40:20||945.2||945.2||945.4||945.2|0
1629790830000|2021-08-24 07:40:30|945.6|945|945.4|945|945.6|945|945.4|945|0
1629790850000|2021-08-24 07:40:50||945.2||945||945.2||945|4000
1629790890000|2021-08-24 07:41:30|945.2|944.8|945|944.6|945.4|944.8|945|944.6|16585
1629790900000|2021-08-24 07:41:40|945.2||945||945.2||945||0
1629790910000|2021-08-24 07:41:50|944.8||945||945||944.8||7753
1629790920000|2021-08-24 07:42:00|944.8||944.8||944.8||944.8||6594
1629790930000|2021-08-24 07:42:10|||||||||48
1629790940000|2021-08-24 07:42:20|945|944.8|945.4|945|945.4|945|944.8|944.6|2724
1629790950000|2021-08-24 07:42:30|945.2|945.2|945.2|944.8|945.2|945.2|945.2|944.8|273
1629790960000|2021-08-24 07:42:40|945.4|945|945.4|944.8|945.4|945|945.4|944.8|0
1629790970000|2021-08-24 07:42:50|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|0
1629790980000|2021-08-24 07:43:00|945||945||945||944.8||0
1629790990000|2021-08-24 07:43:10|944.8|944.4|944.6|944.4|945|944.4|944.6|944.4|2688
1629791040000|2021-08-24 07:44:00|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944|3828
1629791050000|2021-08-24 07:44:10|944.4|944|944.4|944|944.4|944|944.4|944|857
1629791060000|2021-08-24 07:44:20|944.2|943.8|944|943.8|944.4|943.8|944|943.8|1971
1629791070000|2021-08-24 07:44:30|944.2|944|944.2|943.8|944.2|944|944.2|943.8|1632
1629791100000|2021-08-24 07:45:00|944|943.6|943.8|943.4|944.2|943.8|943.8|943.4|15058
1629791110000|2021-08-24 07:45:10||943.6||943.4||943.6||943.4|1121
1629791130000|2021-08-24 07:45:30||943.6||943.6||943.6||943.6|2647
1629791140000|2021-08-24 07:45:40|944|943.4|944.2|944|944.2|944|944|943.4|2126
1629791150000|2021-08-24 07:45:50||943.8||943.8||943.8||943.8|1288
1629791160000|2021-08-24 07:46:00||943.6||943.6||943.6||943.6|0
1629791170000|2021-08-24 07:46:10|944|943.8|944.2|943.8|944.2|944|944|943.8|0
1629791190000|2021-08-24 07:46:30|944|943.6|944|943.6|944|943.6|944|943.6|0
1629791200000|2021-08-24 07:46:40|944.2||944.2||944.2||944||0
1629791210000|2021-08-24 07:46:50||943.8||943.8||943.8||943.8|0
1629791240000|2021-08-24 07:47:20|944|943.6|944|943.6|944|943.6|944|943.6|0
1629791260000|2021-08-24 07:47:40|944.2|943.8|944.2|943.8|944.2|944|944.2|943.6|86
1629791270000|2021-08-24 07:47:50|944|943.6|944|943.6|944|943.6|944|943.6|0
1629791280000|2021-08-24 07:48:00|944.2||944.2||944.2||944.2||265
1629791300000|2021-08-24 07:48:20|944|943.8|944.2|943.8|944.2|944|944|943.6|7289
1629791310000|2021-08-24 07:48:30||943.6||943.8||943.8||943.6|0
1629791320000|2021-08-24 07:48:40|944.4|944|944.6|944.2|944.6|944.2|944.4|944|1447
1629791340000|2021-08-24 07:49:00|||||||||628
1629791360000|2021-08-24 07:49:20|944.4|944|944.2|943.6|944.6|944|944.2|943.6|3754
1629791370000|2021-08-24 07:49:30|944|943.4|943.6|943|944|943.4|943.6|943|0
1629791380000|2021-08-24 07:49:40||943.2||943||943.2||943|0
1629791400000|2021-08-24 07:50:00|943.4|943.2|943.6|943.2|943.6|943.4|943.2|943|3035
1629791420000|2021-08-24 07:50:20|943.8|943.4|944|943.6|944|943.6|943.8|943.2|3419
1629791430000|2021-08-24 07:50:30|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|0
1629791440000|2021-08-24 07:50:40|944|943.6|944|943.8|944|943.8|944|943.4|43
1629791450000|2021-08-24 07:50:50|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|1121
1629791460000|2021-08-24 07:51:00|943.6|943.2|943.4|943|943.8|943.2|943.2|943|9988
1629791470000|2021-08-24 07:51:10|943.2|943.2|944|943.6|944|943.8|943.2|943|24163
1629791480000|2021-08-24 07:51:20|943.8|943.4|943.8|943.4|943.8|943.6|943.6|943.4|7645
1629791520000|2021-08-24 07:52:00|||||||||443
1629791530000|2021-08-24 07:52:10|943.6|943.2|943.4|943|943.6|943.2|943.4|943|3383
1629791540000|2021-08-24 07:52:20|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|825
1629791550000|2021-08-24 07:52:30|943.8|943.4|943.8|943.4|943.8|943.6|943.8|943.2|1295
1629791560000|2021-08-24 07:52:40|944|943.6|944|943.6|944|943.6|944|943.6|11
1629791570000|2021-08-24 07:52:50||943.8||943.6||943.8||943.6|0
1629791590000|2021-08-24 07:53:10|943.8|943.4|943.8|943.6|943.8|943.6|943.8|943.4|1860
1629791600000|2021-08-24 07:53:20|944|943.4|943.8|943.4|944.2|943.8|943.8|943.4|7940
1629791610000|2021-08-24 07:53:30|944|943.6|944|943.6|944|943.6|944|943.4|0
1629791630000|2021-08-24 07:53:50||943.8||943.6||943.8||943.6|1900
1629791640000|2021-08-24 07:54:00|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|4097
1629791650000|2021-08-24 07:54:10|944.4|944|944.4|944.2|944.4|944.2|944.4|944|3513
1629791660000|2021-08-24 07:54:20|944.6|944.4|944.8|944.2|944.8|944.4|944.6|944.2|1077
1629791680000|2021-08-24 07:54:40||944.4||944.2||944.4||944.2|0
1629791690000|2021-08-24 07:54:50||944.4||944.4||944.6||944.4|0
1629791700000|2021-08-24 07:55:00|944.6|944.6|944.2|943.8|944.8|944.6|944.2|943.8|6921
1629791710000|2021-08-24 07:55:10|944.4|944|944.6|944.2|944.6|944.2|944.4|944|888
1629791720000|2021-08-24 07:55:20|944.4|944|944.6|944.2|944.6|944.2|944.4|944|0
1629791730000|2021-08-24 07:55:30||944||944||944||944|0
1629791740000|2021-08-24 07:55:40|944.4|944.2|944.6|944|944.6|944.2|944.4|944|0
1629791750000|2021-08-24 07:55:50||944.2||944.2||944.2||944.2|0
1629791760000|2021-08-24 07:56:00|944.4|944|944.4|944|944.4|944|944.4|944|265
1629791770000|2021-08-24 07:56:10|944.2||944.2||944.2||944.2||0
1629791790000|2021-08-24 07:56:30|||||||||1322
1629791800000|2021-08-24 07:56:40|944|943.8|944|943.8|944|943.8|944|943.8|47
1629791810000|2021-08-24 07:56:50|944.2||944.2||944.2||944.2||138
1629791820000|2021-08-24 07:57:00|944|943.6|943.8|943.4|944|943.6|943.8|943.4|1767
1629791830000|2021-08-24 07:57:10||943.2||943.4||943.4||943.2|0
1629791840000|2021-08-24 07:57:20|943.6||943.6||943.6||943.6||0
1629791850000|2021-08-24 07:57:30|943.8||943.8||943.8||943.8||1169
1629791860000|2021-08-24 07:57:40|944|943.6|944.2|943.8|944.2|943.8|944|943.4|1784
1629791880000|2021-08-24 07:58:00|944|943.6|944|943.6|944|943.6|944|943.6|2372
1629791890000|2021-08-24 07:58:10|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|365
1629791920000|2021-08-24 07:58:40|944|943.6|944.2|943.6|944.2|943.8|944|943.4|780
1629791930000|2021-08-24 07:58:50||943.8||943.8||944||943.8|0
1629791940000|2021-08-24 07:59:00|944.4|944|944.4|944|944.6|944.2|944.4|944|1751
1629791950000|2021-08-24 07:59:10|944.2|943.8|944.4|944|944.4|944|944.2|943.8|4779
1629791960000|2021-08-24 07:59:20|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944.2|2348
1629791970000|2021-08-24 07:59:30|945|944.6|945|944.6|945|944.8|945|944.6|880
1629791980000|2021-08-24 07:59:40|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1629791990000|2021-08-24 07:59:50|945|944.6|944.8|944.4|945|944.6|944.8|944.4|0
1629792000000|2021-08-24 08:00:00|945|944.6|945|944.6|945|944.6|945|944.6|0
1629792020000|2021-08-24 08:00:20|944.8|944.4|944.8|944.6|945|944.6|944.8|944.4|2320
1629792030000|2021-08-24 08:00:30||944.4||944.4||944.4||944.4|4242
1629792050000|2021-08-24 08:00:50|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944.2|2359
1629792060000|2021-08-24 08:01:00|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|2843
1629792070000|2021-08-24 08:01:10|945||945||945||944.8||0
1629792080000|2021-08-24 08:01:20||944.6||944.6||944.6||944.6|0
1629792090000|2021-08-24 08:01:30||944.8||944.6||944.8||944.6|0
1629792100000|2021-08-24 08:01:40|945.2|944.8|945.2|945|945.2|945|945.2|944.6|712
1629792110000|2021-08-24 08:01:50|945.4|945.2|945.8|945.4|945.8|945.6|945.4|945.2|8898
1629792120000|2021-08-24 08:02:00|945.6|945.6|945.4|945|945.6|945.6|945.2|944.8|4296
1629792140000|2021-08-24 08:02:20|945.2|944.8|945.2|944.8|945.2|945|945.2|944.6|139
1629792150000|2021-08-24 08:02:30|945.4|945|945.4|945|945.4|945.2|945.4|944.8|1089
1629792170000|2021-08-24 08:02:50||945.2||945.2||945.2||945|25
1629792180000|2021-08-24 08:03:00||945||945||945||945|0
1629792200000|2021-08-24 08:03:20|||||||||1661
1629792210000|2021-08-24 08:03:30|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945|2239
1629792220000|2021-08-24 08:03:40|945.6|945.6|945.6|945.2|945.6|945.6|945.6|945.2|0
1629792240000|2021-08-24 08:04:00||945||945.2||945.2||945|302
1629792250000|2021-08-24 08:04:10|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.2|24
1629792260000|2021-08-24 08:04:20|945.6|945.2|945.8|945.2|945.8|945.2|945.6|945.2|265
1629792270000|2021-08-24 08:04:30||945.4||945.4||945.4||945.4|0
1629792300000|2021-08-24 08:05:00|945.6|945.2|945.6|945.2|945.8|945.4|945.6|945.2|4657
1629792320000|2021-08-24 08:05:20||945.4||945.4||945.4||945.4|159
1629792330000|2021-08-24 08:05:30|945.8|945.6|946|945.6|946|945.8|945.8|945.6|1687
1629792340000|2021-08-24 08:05:40|945.8||946||946||945.8||682
1629792350000|2021-08-24 08:05:50||945.4||945.6||945.6||945.4|0
1629792370000|2021-08-24 08:06:10||945.8||945.6||945.8||945.6|3191
1629792380000|2021-08-24 08:06:20|946.2|945.8|946.2|945.8|946.4|946|946.2|945.8|654
1629792400000|2021-08-24 08:06:40|946|945.6|946|945.4|946|945.8|945.8|945.4|1668
1629792410000|2021-08-24 08:06:50|945.8|945.2|945.6|945.2|945.8|945.2|945.6|945.2|0
1629792420000|2021-08-24 08:07:00|945.4||945.4||945.4||945.4||0
1629792430000|2021-08-24 08:07:10|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|909
1629792440000|2021-08-24 08:07:20|945.8|945.4|946.2|945.8|946.4|946|945.8|945.2|1202
1629792450000|2021-08-24 08:07:30|946.4|946|946.4|946|946.4|946|946.4|945.8|0
1629792460000|2021-08-24 08:07:40|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|666
1629792480000|2021-08-24 08:08:00||946||946||946||945.8|321
1629792490000|2021-08-24 08:08:10|946.4|945.8|946.8|946.4|946.8|946.4|946.4|945.8|27
1629792500000|2021-08-24 08:08:20|947|946.6|947|946.6|947|946.6|946.8|946.6|0
1629792520000|2021-08-24 08:08:40|946.8|946.4|946.4|946|946.8|946.4|946.4|946|4813
1629792530000|2021-08-24 08:08:50|946.2|945.8|946.2|945.8|946.4|945.8|946|945.6|1742
1629792540000|2021-08-24 08:09:00|946|945.6|945.8|945.4|946.2|945.6|945.8|945.4|426
1629792550000|2021-08-24 08:09:10|945.6|945.2|945.8|945.4|945.8|945.6|945.6|945.2|0
1629792570000|2021-08-24 08:09:30|946|945.6|946|945.6|946|945.8|946|945.6|911
1629792590000|2021-08-24 08:09:50|945.8|945.4|946|945.6|946|945.6|945.8|945.4|25
1629792600000|2021-08-24 08:10:00|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1629792610000|2021-08-24 08:10:10|945.6|945.6|945.6|945.4|945.6|945.6|945.6|945.4|934
1629792620000|2021-08-24 08:10:20||945.2||945.2||945.2||945.2|0
1629792660000|2021-08-24 08:11:00|945.8|945.4|946|945.6|946|945.6|945.8|945.4|25
1629792670000|2021-08-24 08:11:10|946.2|945.8|946.2|945.8|946.2|945.8|946|945.6|0
1629792680000|2021-08-24 08:11:20|946.4|946|946.4|946|946.4|946.2|946.4|946|1233
1629792740000|2021-08-24 08:12:20|946.2||946.4||946.4||946.2||0
1629792750000|2021-08-24 08:12:30|946.2|945.8|946.4|946|946.4|946|946|945.6|5173
1629792780000|2021-08-24 08:13:00|946.2|945.8|946.4|946|946.4|946|946.2|945.8|1215
1629792820000|2021-08-24 08:13:40|946.2|945.8|945.8|945.4|946.4|945.8|945.8|945.4|6448
1629792830000|2021-08-24 08:13:50||945.6||945.4||945.6||945.4|0
1629792840000|2021-08-24 08:14:00|945.6|945.2|945.4|945|945.8|945.2|945.4|945|856
1629792850000|2021-08-24 08:14:10|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|930
1629792860000|2021-08-24 08:14:20|945.6|945.2|945.6|945.2|945.8|945.4|945.6|945.2|0
1629792870000|2021-08-24 08:14:30|945.4|945|945.2|944.8|945.4|945|945.2|944.8|3288
1629792880000|2021-08-24 08:14:40|945|944.6|945|944.6|945|944.6|944.8|944.6|0
1629792890000|2021-08-24 08:14:50|945.2||945||945.2||945||0
1629792900000|2021-08-24 08:15:00|945.2|944.8|945|944.6|945.2|944.8|945|944.6|504
1629792910000|2021-08-24 08:15:10|944.8|944.4|944.6|944.4|944.8|944.4|944.4|944.2|1794
1629792940000|2021-08-24 08:15:40|||||||||40
1629792950000|2021-08-24 08:15:50|944.8|944.6|944.6|944.4|945|944.6|944.6|944.4|1501
1629792960000|2021-08-24 08:16:00|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|323
1629792970000|2021-08-24 08:16:10|944.6|944|944.4|944|944.6|944|944.4|944|0
1629792980000|2021-08-24 08:16:20||944.2||944||944.2||944|0
1629792990000|2021-08-24 08:16:30|944.2||944.4||944.4||944.2||1152
1629793000000|2021-08-24 08:16:40|944.2||944.4||944.4||944.2||270
1629793010000|2021-08-24 08:16:50|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944.2|1647
1629793030000|2021-08-24 08:17:10||944.4||944.2||944.4||944.2|0
1629793080000|2021-08-24 08:18:00||944.4||944.4||944.4||944.4|1000
1629793090000|2021-08-24 08:18:10|944.8|944.6|945|944.4|945|944.6|944.8|944.4|24
1629793100000|2021-08-24 08:18:20||944.6||944.4||944.6||944.4|0
1629793110000|2021-08-24 08:18:30||944.6||944.8||944.8||944.4|0
1629793130000|2021-08-24 08:18:50|945.2|945|945.2|944.8|945.4|945|945.2|944.8|510
1629793140000|2021-08-24 08:19:00||945||945||945||945|1328
1629793150000|2021-08-24 08:19:10|945.4|945.2|945.4|945|945.4|945.2|945.4|945|788
1629793180000|2021-08-24 08:19:40|945.2|944.8|945|944.8|945.2|944.8|945|944.8|2680
1629793200000|2021-08-24 08:20:00|945.2||945.2||945.2||945.2||841
1629793220000|2021-08-24 08:20:20||945||944.8||945||944.8|0
1629793230000|2021-08-24 08:20:30|945.4|945|945.4|945|945.4|945.2|945.4|945|121
1629793280000|2021-08-24 08:21:20||945.2||945.2||945.2||945|0
1629793320000|2021-08-24 08:22:00|945.2|945|945.4|945|945.4|945|945.2|945|5428
1629793340000|2021-08-24 08:22:20|945.2|944.8|945|944.8|945.2|944.8|945|944.8|2511
1629793350000|2021-08-24 08:22:30|945.2|945|945.2|945|945.2|945|945.2|944.8|2608
1629793360000|2021-08-24 08:22:40|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|901
1629793370000|2021-08-24 08:22:50||945||945||945||945|0
1629793390000|2021-08-24 08:23:10||945.2||945.2||945.2||945.2|0
1629793400000|2021-08-24 08:23:20|945.6|945.4|945.6|945.2|945.8|945.4|945.6|945.2|1184
1629793410000|2021-08-24 08:23:30||945.4||945.2||945.4||945.2|0
1629793420000|2021-08-24 08:23:40|945.4||945.6||945.6||945.4||389
1629793430000|2021-08-24 08:23:50|945.4|945|945.4|945|945.4|945|945.4|945|0
1629793440000|2021-08-24 08:24:00|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|2727
1629793450000|2021-08-24 08:24:10||945||944.8||945||944.8|0
1629793460000|2021-08-24 08:24:20|945||945.2||945.2||945||116
1629793470000|2021-08-24 08:24:30||945||944.8||945||944.8|0
1629793480000|2021-08-24 08:24:40|945.4|945|945.4|945|945.4|945.2|945.4|944.8|125
1629793490000|2021-08-24 08:24:50|945.2|944.8|945.4|945|945.4|945|945.2|944.8|0
1629793530000|2021-08-24 08:25:30|945.6|945.2|945.6|945.2|945.6|945.4|945.6|945|806
1629793540000|2021-08-24 08:25:40||945.4||945.2||945.4||945.2|0
1629793560000|2021-08-24 08:26:00|945.4|945|945.4|945|945.4|945|945.4|945|0
1629793580000|2021-08-24 08:26:20|945.2|944.8|945|944.8|945.2|944.8|945|944.8|2660
1629793590000|2021-08-24 08:26:30|945.2||945||945.2||945||785
1629793620000|2021-08-24 08:27:00|||||||||127
1629793640000|2021-08-24 08:27:20|945.2||945||945.2||945||1135
1629793660000|2021-08-24 08:27:40|945.2|945|945.2|944.8|945.2|945|945.2|944.8|4568
1629793670000|2021-08-24 08:27:50||945||944.8||945||944.8|0
1629793690000|2021-08-24 08:28:10|945.4|945|945.6|945.2|945.6|945.2|945.4|945|1550
1629793700000|2021-08-24 08:28:20|945.4|945|945.4|945.2|945.4|945.2|945.4|945|58
1629793710000|2021-08-24 08:28:30||945||945.2||945.2||945|0
1629793720000|2021-08-24 08:28:40||945||945.2||945.2||945|27
1629793730000|2021-08-24 08:28:50|||||||||58
1629793740000|2021-08-24 08:29:00|945.2|945|945.4|945|945.4|945.2|945.2|945|1265
1629793750000|2021-08-24 08:29:10||945.2||945.2||945.2||945|0
1629793760000|2021-08-24 08:29:20|||||||||42
1629793780000|2021-08-24 08:29:40|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|258
1629793790000|2021-08-24 08:29:50||945.4||945.4||945.4||945.4|1429
1629793800000|2021-08-24 08:30:00||945.2||945.2||945.4||945.2|48
1629793860000|2021-08-24 08:31:00||945.4||945.2||945.4||945.2|0
1629793870000|2021-08-24 08:31:10|945.4|945.4|945.4|945|945.4|945.4|945.4|945|5625
1629793880000|2021-08-24 08:31:20|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|39
1629793890000|2021-08-24 08:31:30||945.4||945.4||945.4||945.4|73
1629793910000|2021-08-24 08:31:50|||||||||74
1629793920000|2021-08-24 08:32:00||945.2||945.2||945.2||945.2|0
1629793940000|2021-08-24 08:32:20||945.4||945.2||945.4||945.2|0
1629793950000|2021-08-24 08:32:30|945.8|945.4|945.6|945.4|945.8|945.4|945.6|945.4|972
1629793960000|2021-08-24 08:32:40||945.2||945.2||945.2||945.2|0
1629793970000|2021-08-24 08:32:50||945.4||945.2||945.4||945.2|0
1629793990000|2021-08-24 08:33:10|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|1131
1629794000000|2021-08-24 08:33:20|945.6||945.6||945.8||945.6||83
1629794010000|2021-08-24 08:33:30|945.4|945.2|945.6|945.4|945.6|945.4|945.4|945.2|301
1629794020000|2021-08-24 08:33:40||945.2||945.2||945.2||945.2|2519
1629794030000|2021-08-24 08:33:50||945.4||945.4||945.4||945.4|0
1629794040000|2021-08-24 08:34:00||945.2||945.2||945.2||945.2|0
1629794050000|2021-08-24 08:34:10|945.4|945|945.4|945|945.4|945|945.4|945|997
1629794060000|2021-08-24 08:34:20|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|2157
1629794070000|2021-08-24 08:34:30|||||||||59
1629794080000|2021-08-24 08:34:40|945.4|945|945.4|945|945.4|945.2|945.4|945|790
1629794090000|2021-08-24 08:34:50|945.2|944.8|945.2|945|945.4|945|945.2|944.8|498
1629794100000|2021-08-24 08:35:00||944.8||944.8||945||944.8|0
1629794110000|2021-08-24 08:35:10||945||945||945||945|0
1629794120000|2021-08-24 08:35:20|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945|1107
1629794140000|2021-08-24 08:35:40|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.2|1753
1629794150000|2021-08-24 08:35:50|945.8|945.6|946|945.6|946|945.6|945.8|945.4|2440
1629794160000|2021-08-24 08:36:00|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1629794190000|2021-08-24 08:36:30|945.6||945.8||945.8||945.6||0
1629794200000|2021-08-24 08:36:40|945.6|945.2|945.6|945.2|945.6|945.2|945.4|945.2|3271
1629794270000|2021-08-24 08:37:50|945.4|945|945.2|944.8|945.6|945|945.2|944.8|10711
1629794290000|2021-08-24 08:38:10|945||945||945||945||0
1629794300000|2021-08-24 08:38:20|944.8|944.6|944.4|944.2|944.8|944.6|944.4|944.2|3018
1629794310000|2021-08-24 08:38:30|944.6|944.4|944.6|944.2|944.6|944.4|944.4|944.2|1013
1629794320000|2021-08-24 08:38:40|944.4|944|944.6|944.2|944.6|944.2|944.4|944|2851
1629794330000|2021-08-24 08:38:50|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|418
1629794340000|2021-08-24 08:39:00|945|944.6|945|944.4|945|944.6|944.8|944.4|0
1629794350000|2021-08-24 08:39:10|944.8||944.8||945||944.8||0
1629794360000|2021-08-24 08:39:20|944.6|944.2|944.4|944.2|944.8|944.2|944.4|944.2|677
1629794380000|2021-08-24 08:39:40|944.6|944.4|944.6|944.4|944.6|944.4|944.4|944.2|3839
1629794390000|2021-08-24 08:39:50|944.8|944.6|945|944.6|945|944.6|944.8|944.4|1970
1629794400000|2021-08-24 08:40:00|945.2|944.8|945.2|945|945.2|945|945.2|944.8|1560
1629794410000|2021-08-24 08:40:10|945.4||945.4||945.4||945.4||670
1629794420000|2021-08-24 08:40:20|945.2|945.2|945.4|945|945.4|945.2|945.2|945|0
1629794460000|2021-08-24 08:41:00|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945|871
1629794490000|2021-08-24 08:41:30||945.4||945.2||945.4||945.2|0
1629794500000|2021-08-24 08:41:40|945.4||945.4||945.4||945.4||0
1629794530000|2021-08-24 08:42:10|||||||||700
1629794540000|2021-08-24 08:42:20|945.6||945.6||945.6||945.6||2948
1629794550000|2021-08-24 08:42:30|945.4||945.6||945.6||945.4||0
1629794570000|2021-08-24 08:42:50|945.4||945.6||945.6||945.4||0
1629794580000|2021-08-24 08:43:00|945.4||945.4||945.4||945.4||0
1629794590000|2021-08-24 08:43:10|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|5000
1629794600000|2021-08-24 08:43:20||945.4||945.2||945.4||945.2|877
1629794620000|2021-08-24 08:43:40|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|1858
1629794630000|2021-08-24 08:43:50|945.6||945.6||945.6||945.6||0
1629794640000|2021-08-24 08:44:00|||||||||34
1629794650000|2021-08-24 08:44:10|945.8||945.8||945.8||945.8||1071
1629794660000|2021-08-24 08:44:20|945.6|945.2|945.2|945|945.6|945.2|945.2|945|3248
1629794670000|2021-08-24 08:44:30|||||||||69
1629794700000|2021-08-24 08:45:00|945.4||945.4||945.4||945.2||2150
1629794720000|2021-08-24 08:45:20|945.2|945.2|945.6|945.2|945.6|945.2|945.2|945.2|2099
1629794730000|2021-08-24 08:45:30||945.4||945.4||945.4||945.4|676
1629794760000|2021-08-24 08:46:00||945.2||945.2||945.2||945.2|1293
1629794780000|2021-08-24 08:46:20|945.4|945|945.4|945|945.6|945|945.2|945|4813
1629794840000|2021-08-24 08:47:20|945.2|944.8|945|944.8|945.4|944.8|945|944.8|6813
1629794850000|2021-08-24 08:47:30|944.8|944.6|944.8|944.6|945|944.6|944.8|944.6|1799
1629794860000|2021-08-24 08:47:40|944.6|944.4|944.8|944.4|944.8|944.6|944.6|944.4|2171
1629794870000|2021-08-24 08:47:50|944.6||944.6||944.6||944.6||2191
1629794930000|2021-08-24 08:48:50|||||||||26
1629794940000|2021-08-24 08:49:00|||||||||4477
1629794950000|2021-08-24 08:49:10||944.2||944.2||944.2||944.2|347
1629794960000|2021-08-24 08:49:20|944.4|944.4|944.2|943.8|944.4|944.4|944.2|943.8|5493
1629794970000|2021-08-24 08:49:30|944||944.2||944.2||944||0
1629795010000|2021-08-24 08:50:10|944|943.6|944|943.6|944|943.6|944|943.6|3609
1629795050000|2021-08-24 08:50:50|944.2|943.8|944.6|944.2|944.6|944.2|944.2|943.6|14464
1629795060000|2021-08-24 08:51:00||944.4||944.2||944.4||944.2|1464
1629795070000|2021-08-24 08:51:10|944.4|944|944.4|944|944.4|944|944.4|944|0
1629795080000|2021-08-24 08:51:20|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944|1127
1629795090000|2021-08-24 08:51:30|944.2|944|944.2|943.8|944.2|944|944.2|943.8|1751
1629795130000|2021-08-24 08:52:10|944.4|944|944.2|943.8|944.4|944|944.2|943.8|3169
1629795140000|2021-08-24 08:52:20|944|944|944.2|944|944.2|944|944|944|0
1629795150000|2021-08-24 08:52:30|944.4||944.4||944.4||944.2||1814
1629795160000|2021-08-24 08:52:40|944.6|944.2|944.8|944.6|944.8|944.6|944.6|944.2|1345
1629795170000|2021-08-24 08:52:50|944.6|944.4|944.8|944.6|944.8|944.6|944.6|944.4|393
1629795180000|2021-08-24 08:53:00||944.4||944.6||944.6||944.4|0
1629795190000|2021-08-24 08:53:10|||||||||1158
1629795210000|2021-08-24 08:53:30|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|4092
1629795260000|2021-08-24 08:54:20|||||||||5000
1629795300000|2021-08-24 08:55:00|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944.2|779
1629795310000|2021-08-24 08:55:10||944||944||944||944|1369
1629795320000|2021-08-24 08:55:20|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1629795330000|2021-08-24 08:55:30|944.4|944|944.4|944|944.4|944|944.4|944|2100
1629795360000|2021-08-24 08:56:00|||||||||1500
1629795410000|2021-08-24 08:56:50|944.6|944.2|944.6|944.4|944.6|944.4|944.6|944|5350
1629795420000|2021-08-24 08:57:00|944.8|944.2|944.6|944.4|944.8|944.6|944.6|944.2|33839
1629795430000|2021-08-24 08:57:10|944.8||944.6||944.8||944.6||961
1629795440000|2021-08-24 08:57:20|||||||||55
1629795460000|2021-08-24 08:57:40|944.4|944.2|944.4|944|944.4|944.2|944.4|944|4517
1629795470000|2021-08-24 08:57:50|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944|0
1629795480000|2021-08-24 08:58:00||944||944||944||944|0
1629795500000|2021-08-24 08:58:20|944.6|944.2|944.6|944.4|944.6|944.4|944.6|944.2|194
1629795520000|2021-08-24 08:58:40||944.2||944.2||944.2||944.2|350
1629795540000|2021-08-24 08:59:00|944.4|944|944.4|944|944.4|944.2|944.4|944|0
1629795560000|2021-08-24 08:59:20|944.2|944.2|944.2|944|944.2|944.2|944.2|943.8|2950
1629795570000|2021-08-24 08:59:30|944|943.8|944|943.8|944|943.8|944|943.6|779
1629795580000|2021-08-24 08:59:40|944.2|944|944.2|944|944.2|944|944.2|944|1357
1629795590000|2021-08-24 08:59:50||943.8||943.8||943.8||943.8|0
1629795640000|2021-08-24 09:00:40|944|943.6|944|943.6|944.2|943.6|943.8|943.6|4123
1629795650000|2021-08-24 09:00:50|943.8||943.8||943.8||943.8||807
1629795700000|2021-08-24 09:01:40|944|943.8|944|943.6|944|943.8|944|943.6|4216
1629795710000|2021-08-24 09:01:50|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1629795720000|2021-08-24 09:02:00|944|943.6|944|943.6|944|943.6|944|943.6|0
1629795730000|2021-08-24 09:02:10|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1629795760000|2021-08-24 09:02:40||944||943.8||944||943.8|0
1629795800000|2021-08-24 09:03:20|944.4|944|944.2|944|944.4|944|944.2|944|2338
1629795820000|2021-08-24 09:03:40||943.8||943.8||943.8||943.8|3090
1629795830000|2021-08-24 09:03:50|944||944.2||944.2||944||500
1629795860000|2021-08-24 09:04:20|944|943.6|944|943.6|944|943.6|944|943.6|3377
1629795890000|2021-08-24 09:04:50|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1629795900000|2021-08-24 09:05:00|944||944.2||944.2||944||0
1629795920000|2021-08-24 09:05:20|944|944|944|943.8|944.2|944|944|943.8|6621
1629795930000|2021-08-24 09:05:30|944.2|944|944.2|944|944.2|944|944.2|943.8|469
1629795950000|2021-08-24 09:05:50|944.4||944.4||944.4||944.4||1393
1629795960000|2021-08-24 09:06:00|944.2||944.4||944.4||944.2||2250
1629795970000|2021-08-24 09:06:10|944.2|944.2|944.6|944.2|944.6|944.2|944.2|944.2|1959
1629796010000|2021-08-24 09:06:50|944.4|944|944.4|944|944.4|944|944.4|944|2795
1629796020000|2021-08-24 09:07:00|944.2||944.2||944.2||944.2||0
1629796050000|2021-08-24 09:07:30|||||||||139
1629796060000|2021-08-24 09:07:40|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944|1622
1629796070000|2021-08-24 09:07:50|944.8|944.4|944.6|944.4|944.8|944.4|944.6|944.4|1956
1629796080000|2021-08-24 09:08:00|944.8|944.6|945|944.6|945.2|944.8|944.8|944.6|11123
1629796110000|2021-08-24 09:08:30||944.8||944.8||944.8||944.8|0
1629796120000|2021-08-24 09:08:40|945.2||945.2||945.2||945.2||1804
1629796130000|2021-08-24 09:08:50|945.4|945|945.4|945|945.4|945|945.4|945|1016
1629796140000|2021-08-24 09:09:00|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945|32
1629796150000|2021-08-24 09:09:10|||||||||849
1629796160000|2021-08-24 09:09:20|||||||||28
1629796190000|2021-08-24 09:09:50|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|889
1629796200000|2021-08-24 09:10:00|945.8|945.6|945.8|945.6|946|945.6|945.8|945.4|3872
1629796210000|2021-08-24 09:10:10|946||946||946||946||125
1629796230000|2021-08-24 09:10:30|946.2|945.8|946.4|946|946.4|946|946.2|945.6|20882
1629796240000|2021-08-24 09:10:40|946.2|945.8|946.2|946|946.2|946|946.2|945.8|999
1629796250000|2021-08-24 09:10:50|946|945.8|946.2|945.8|946.2|945.8|946|945.8|833
1629796270000|2021-08-24 09:11:10|946|945.6|945.8|945.6|946.2|945.6|945.8|945.6|3630
1629796280000|2021-08-24 09:11:20|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|2538
1629796310000|2021-08-24 09:11:50||945.6||945.6||945.6||945.6|112
1629796340000|2021-08-24 09:12:20||945.4||945.4||945.4||945.4|185
1629796360000|2021-08-24 09:12:40||945.6||945.4||945.6||945.4|0
1629796370000|2021-08-24 09:12:50||945.6||945.6||945.6||945.6|0
1629796380000|2021-08-24 09:13:00|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1974
1629796400000|2021-08-24 09:13:20|946|945.6|945.8|945.6|946.2|945.6|945.8|945.6|3382
1629796410000|2021-08-24 09:13:30|946||945.8||946||945.8||243
1629796420000|2021-08-24 09:13:40|946|945.8|946|945.8|946|945.8|946|945.8|22
1629796440000|2021-08-24 09:14:00|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|1832
1629796460000|2021-08-24 09:14:20|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|4129
1629796500000|2021-08-24 09:15:00|946|945.6|946|945.6|946|945.6|946|945.6|58
1629796510000|2021-08-24 09:15:10||945.8||945.8||945.8||945.8|0
1629796520000|2021-08-24 09:15:20||945.6||945.6||945.6||945.6|0
1629796560000|2021-08-24 09:16:00|945.8|945.4|945.6|945.4|946|945.4|945.6|945.4|7780
1629796570000|2021-08-24 09:16:10||945.2||945.2||945.2||945.2|1268
1629796600000|2021-08-24 09:16:40|945.4||945.6||945.6||945.4||0
1629796610000|2021-08-24 09:16:50|945.4||945.6||945.6||945.4||0
1629796620000|2021-08-24 09:17:00|945.4|945|945.4|945.2|945.4|945.2|945.4|945|2362
1629796640000|2021-08-24 09:17:20|||||||||13
1629796650000|2021-08-24 09:17:30|945.6||945.6||945.6||945.6||68
1629796670000|2021-08-24 09:17:50|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|2408
1629796700000|2021-08-24 09:18:20|946|945.6|946|945.6|946|945.6|946|945.6|590
1629796730000|2021-08-24 09:18:50|945.8|945.4|946|945.6|946|945.6|945.8|945.4|0
1629796750000|2021-08-24 09:19:10|945.8|945.8|946|945.8|946|945.8|945.8|945.6|66
1629796770000|2021-08-24 09:19:30|946.2|946|946.2|946|946.2|946|946.2|946|5571
1629796780000|2021-08-24 09:19:40||945.8||946||946||945.8|0
1629796800000|2021-08-24 09:20:00||945.8||945.8||945.8||945.8|2923
1629796820000|2021-08-24 09:20:20|||||||||1000
1629796830000|2021-08-24 09:20:30||946||945.8||946||945.8|0
1629796850000|2021-08-24 09:20:50|946.4|946|946.4|946|946.4|946|946.4|946|250
1629796860000|2021-08-24 09:21:00|946.2|946.2|946.6|946.2|946.6|946.2|946.2|946.2|669
1629796890000|2021-08-24 09:21:30|946.8|946.4|946.6|946.4|946.8|946.4|946.6|946.2|1071
1629796900000|2021-08-24 09:21:40|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|670
1629796910000|2021-08-24 09:21:50||946.2||946.4||946.4||946.2|672
1629796920000|2021-08-24 09:22:00||946.2||946.2||946.2||946.2|0
1629796930000|2021-08-24 09:22:10||946.4||946.2||946.4||946.2|0
1629796940000|2021-08-24 09:22:20||946.4||946.2||946.4||946.2|0
1629796990000|2021-08-24 09:23:10||946.4||946.4||946.4||946.4|0
1629797020000|2021-08-24 09:23:40|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|4298
1629797030000|2021-08-24 09:23:50|946.4|946|946.2|946|946.4|946|946.2|946|3890
1629797070000|2021-08-24 09:24:30|946.4|946.2|946.6|946.2|946.6|946.2|946.2|946.2|1280
1629797130000|2021-08-24 09:25:30||946.4||946.4||946.4||946.4|0
1629797150000|2021-08-24 09:25:50|||||||||192
1629797160000|2021-08-24 09:26:00|||||||||300
1629797190000|2021-08-24 09:26:30|946.4|946.2|946.4|946|946.4|946.2|946.4|946|3332
1629797210000|2021-08-24 09:26:50||946.2||946.2||946.2||946.2|0
1629797230000|2021-08-24 09:27:10||946||946.2||946.2||946|4
1629797240000|2021-08-24 09:27:20||946||946||946||946|4
1629797260000|2021-08-24 09:27:40|946.2|945.8|946|945.8|946.2|945.8|946|945.8|2218
1629797270000|2021-08-24 09:27:50|946.2|946|946.4|946|946.4|946|946.2|946|1163
1629797280000|2021-08-24 09:28:00|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|75
1629797300000|2021-08-24 09:28:20|946.4|946|946.4|946|946.4|946|946.4|946|1132
1629797360000|2021-08-24 09:29:20|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|1962
1629797380000|2021-08-24 09:29:40||946||945.8||946||945.8|0
1629797400000|2021-08-24 09:30:00|946|945.6|946.2|945.8|946.2|945.8|946|945.6|9738
1629797410000|2021-08-24 09:30:10||946||945.8||946||945.8|53
1629797430000|2021-08-24 09:30:30|946||946||946||946||318
1629797440000|2021-08-24 09:30:40|946.2|946|946.4|946|946.4|946.2|946.2|946|3510
1629797450000|2021-08-24 09:30:50||946.2||946||946.2||946|62
1629797460000|2021-08-24 09:31:00|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1629797480000|2021-08-24 09:31:20|946|945.6|946|945.6|946|945.6|946|945.6|150
1629797530000|2021-08-24 09:32:10||945.8||945.8||945.8||945.8|0
1629797590000|2021-08-24 09:33:10|||||||||1611
1629797610000|2021-08-24 09:33:30|946.2|946|946.2|946|946.2|946|946.2|946|79
1629797620000|2021-08-24 09:33:40|946.4|946.2|946.6|946.4|946.6|946.4|946.4|946.2|1623
1629797630000|2021-08-24 09:33:50|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|5
1629797660000|2021-08-24 09:34:20|946.2|946|946.2|945.8|946.2|946|946.2|945.8|2989
1629797680000|2021-08-24 09:34:40|946||946.2||946.2||946||2768
1629797700000|2021-08-24 09:35:00|946|945.6|945.8|945.6|946|945.8|945.8|945.6|1280
1629797730000|2021-08-24 09:35:30||945.4||945.4||945.4||945.4|6
1629797760000|2021-08-24 09:36:00|946|945.6|946|945.8|946|945.8|946|945.4|2686
1629797770000|2021-08-24 09:36:10|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|0
1629797780000|2021-08-24 09:36:20||945.4||945.4||945.4||945.4|1571
1629797820000|2021-08-24 09:37:00|946|945.6|946|945.6|946|945.8|946|945.6|6
1629797840000|2021-08-24 09:37:20|945.8||946||946||945.8||47
1629797860000|2021-08-24 09:37:40||945.8||945.8||945.8||945.8|0
1629797870000|2021-08-24 09:37:50||945.6||945.6||945.6||945.6|380
1629797880000|2021-08-24 09:38:00|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|1374
1629797900000|2021-08-24 09:38:20|946|945.6|946|945.6|946|945.6|946|945.6|0
1629797920000|2021-08-24 09:38:40|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1629797930000|2021-08-24 09:38:50|946|945.6|946|945.6|946|945.6|946|945.6|0
1629797940000|2021-08-24 09:39:00|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|5628
1629797970000|2021-08-24 09:39:30|946|945.6|946|945.6|946|945.6|946|945.6|0
1629797980000|2021-08-24 09:39:40|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1629798040000|2021-08-24 09:40:40|945.6|945.2|945.6|945.2|945.6|945.4|945.6|945.2|3661
1629798050000|2021-08-24 09:40:50|945.4|945|945.4|945|945.4|945|945.4|945|2093
1629798070000|2021-08-24 09:41:10|945.6|945.2|945.4|945|945.6|945.2|945.4|945|4439
1629798090000|2021-08-24 09:41:30||945.2||945.2||945.2||945.2|0
1629798100000|2021-08-24 09:41:40||945||945||945||945|126
1629798120000|2021-08-24 09:42:00|945.2||945.2||945.2||945.2||0
1629798140000|2021-08-24 09:42:20|945|944.8|945|944.6|945|944.8|944.8|944.6|5348
1629798150000|2021-08-24 09:42:30|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1629798160000|2021-08-24 09:42:40|945|944.6|945|944.6|945|944.8|945|944.6|1212
1629798180000|2021-08-24 09:43:00|945.2|944.8|945.2|945|945.2|945|945.2|944.8|935
1629798190000|2021-08-24 09:43:10|945.4|944.8|945.4|945.2|945.4|945.2|945.4|944.8|90
1629798230000|2021-08-24 09:43:50|945.2|945|945.4|945|945.4|945|945.2|944.8|1969
1629798240000|2021-08-24 09:44:00|945.2|944.8|945.4|945|945.4|945|945.2|944.8|0
1629798250000|2021-08-24 09:44:10|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|0
1629798270000|2021-08-24 09:44:30|945.4|945|945.4|945.2|945.6|945.2|945.4|945|4099
1629798290000|2021-08-24 09:44:50|||||||||178
1629798300000|2021-08-24 09:45:00|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|68
1629798310000|2021-08-24 09:45:10|945.8||945.8||945.8||945.8||2378
1629798330000|2021-08-24 09:45:30||945.6||945.6||945.6||945.6|0
1629798350000|2021-08-24 09:45:50|946|945.8|945.8|945.6|946.2|946|945.8|945.6|10637
1629798360000|2021-08-24 09:46:00|||||||||1121
1629798370000|2021-08-24 09:46:10|||||||||190
1629798410000|2021-08-24 09:46:50|||||||||326
1629798490000|2021-08-24 09:48:10|945.6|945.4|945.6|945.4|945.6|945.4|945.4|945|21007
1629798520000|2021-08-24 09:48:40|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|3444
1629798540000|2021-08-24 09:49:00|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|3441
1629798550000|2021-08-24 09:49:10||945.4||945.2||945.4||945.2|0
1629798590000|2021-08-24 09:49:50|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|1001
1629798600000|2021-08-24 09:50:00|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|30
1629798630000|2021-08-24 09:50:30|||||||||923
1629798640000|2021-08-24 09:50:40||945.6||945.6||945.6||945.6|0
1629798670000|2021-08-24 09:51:10|||||||||147
1629798680000|2021-08-24 09:51:20|||||||||2724
1629798690000|2021-08-24 09:51:30|946||946||946||946||1064
1629798700000|2021-08-24 09:51:40||945.8||945.8||945.8||945.8|0
1629798710000|2021-08-24 09:51:50|946.2|946|946.2|945.8|946.2|946|946.2|945.8|1066
1629798720000|2021-08-24 09:52:00||946||946||946||946|0
1629798730000|2021-08-24 09:52:10|946.4||946.4||946.4||946.4||1200
1629798770000|2021-08-24 09:52:50|946.6|946.2|946.6|946.4|946.6|946.4|946.6|946|5892
1629798780000|2021-08-24 09:53:00||946.2||946.2||946.2||946.2|0
1629798790000|2021-08-24 09:53:10||946.4||946.2||946.4||946.2|250
1629798850000|2021-08-24 09:54:10||946.4||946.2||946.4||946.2|0
1629798880000|2021-08-24 09:54:40||946.4||946.4||946.4||946.4|0
1629798890000|2021-08-24 09:54:50|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|73
1629798900000|2021-08-24 09:55:00|946.2|946|946.2|946|946.2|946|946.2|946|3307
1629798910000|2021-08-24 09:55:10|946.4|946.2|946.4|946|946.4|946.2|946.4|946|2572
1629798920000|2021-08-24 09:55:20|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1629798940000|2021-08-24 09:55:40|946.4|946|946.4|946|946.4|946|946.4|946|3017
1629798950000|2021-08-24 09:55:50|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|1717
1629798960000|2021-08-24 09:56:00|946|945.6|946|945.6|946|945.6|945.8|945.6|1240
1629798970000|2021-08-24 09:56:10||945.8||945.8||945.8||945.8|0
1629798980000|2021-08-24 09:56:20||945.6||945.6||945.6||945.6|0
1629798990000|2021-08-24 09:56:30|945.8|945.4|946|945.6|946|945.6|945.8|945.4|0
1629799000000|2021-08-24 09:56:40||945.8||945.6||945.8||945.6|1098
1629799030000|2021-08-24 09:57:10||945.8||945.6||945.8||945.6|231
1629799050000|2021-08-24 09:57:30||945.8||945.6||945.8||945.6|0
1629799070000|2021-08-24 09:57:50||945.8||945.8||945.8||945.8|0
1629799080000|2021-08-24 09:58:00||945.6||945.6||945.6||945.6|0
1629799090000|2021-08-24 09:58:10||945.8||945.6||945.8||945.6|253
1629799100000|2021-08-24 09:58:20||945.8||945.8||945.8||945.8|0
1629799110000|2021-08-24 09:58:30|||||||||33
1629799150000|2021-08-24 09:59:10|946.2||946.2||946.2||946.2||1227
1629799160000|2021-08-24 09:59:20|946.4|946|946.4|946|946.4|946|946.4|946|0
1629799190000|2021-08-24 09:59:50|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|2048
1629799200000|2021-08-24 10:00:00||946||945.8||946||945.8|0
1629799250000|2021-08-24 10:00:50||946||946||946||946|0
1629799260000|2021-08-24 10:01:00|||||||||265
1629799280000|2021-08-24 10:01:20|||||||||1042
1629799300000|2021-08-24 10:01:40|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|85
1629799320000|2021-08-24 10:02:00|946.4||946.6||946.6||946.4||0
1629799340000|2021-08-24 10:02:20|946.4|946.4|946.6|946.2|946.6|946.4|946.4|946.2|667
1629799370000|2021-08-24 10:02:50|946.4|946.4|946.4|946|946.6|946.4|946.4|946|7407
1629799380000|2021-08-24 10:03:00|946.2||946.2||946.2||946.2||0
1629799390000|2021-08-24 10:03:10|946|945.8|946|945.8|946|945.8|946|945.8|2465
1629799420000|2021-08-24 10:03:40|946.2|946|946.2|946|946.2|946|946.2|946|328
1629799450000|2021-08-24 10:04:10|||||||||857
1629799460000|2021-08-24 10:04:20||945.8||945.8||945.8||945.8|0
1629799510000|2021-08-24 10:05:10||946||946||946||945.8|0
1629799520000|2021-08-24 10:05:20|||||||||46
1629799530000|2021-08-24 10:05:30|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|40
1629799540000|2021-08-24 10:05:40|946.6||946.6||946.6||946.6||205
1629799580000|2021-08-24 10:06:20|946.4||946.4||946.4||946.4||0
1629799610000|2021-08-24 10:06:50|946.6||946.6||946.6||946.6||460
1629799620000|2021-08-24 10:07:00|946.4|946|946.2|946|946.4|946|946.2|946|2408
1629799630000|2021-08-24 10:07:10|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|102
1629799680000|2021-08-24 10:08:00|946.6|946.4|946.6|946.2|946.6|946.4|946.4|946.2|28
1629799700000|2021-08-24 10:08:20|946.8|946.4|946.8|946.6|947|946.6|946.8|946.2|5540
1629799710000|2021-08-24 10:08:30|947|946.8|947|946.8|947|946.8|947|946.6|2490
1629799720000|2021-08-24 10:08:40|947.2|947|947.2|947|947.2|947|947.2|947|0
1629799730000|2021-08-24 10:08:50||946.8||947||947||946.8|0
1629799740000|2021-08-24 10:09:00|947|946.8|947|946.6|947.2|946.8|946.8|946.6|12420
1629799780000|2021-08-24 10:09:40|946.8|946.4|946.8|946.4|947|946.4|946.6|946.4|1883
1629799800000|2021-08-24 10:10:00|946.6|946.2|946.4|946|946.6|946.2|946.4|946|358
1629799820000|2021-08-24 10:10:20|946.2|945.8|946.2|946|946.2|946|946.2|945.8|3506
1629799830000|2021-08-24 10:10:30|946.4||946.4||946.4||946.4||23
1629799880000|2021-08-24 10:11:20|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946.2|1702
1629799910000|2021-08-24 10:11:50|946.8|946.4|946.8|946.4|946.8|946.6|946.8|946.4|1445
1629799940000|2021-08-24 10:12:20|947|946.6|947|946.6|947|946.6|946.8|946.4|18
1629799950000|2021-08-24 10:12:30|946.8||946.8||947||946.8||0
1629799970000|2021-08-24 10:12:50|947||946.8||947||946.8||0
1629799990000|2021-08-24 10:13:10||946.4||946.4||946.4||946.4|1800
1629800000000|2021-08-24 10:13:20|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1629800030000|2021-08-24 10:13:50|946.4|946|946.4|946|946.4|946|946.4|946|0
1629800040000|2021-08-24 10:14:00|946.2|945.8|946.2|945.8|946.4|945.8|946.2|945.8|211
1629800050000|2021-08-24 10:14:10||946||945.8||946||945.8|2905
1629800080000|2021-08-24 10:14:40||946||945.8||946||945.8|0
1629800100000|2021-08-24 10:15:00|946.4|946|946.2|945.8|946.4|946|946.2|945.8|46
1629800110000|2021-08-24 10:15:10|946.4|946|946.4|946|946.4|946|946.4|946|0
1629800120000|2021-08-24 10:15:20|946.2|945.8|946.2|946|946.2|946|946.2|945.8|130
1629800140000|2021-08-24 10:15:40|946.4||946.4||946.4||946.4||50
1629800170000|2021-08-24 10:16:10|946.2||946.2||946.2||946.2||0
1629800180000|2021-08-24 10:16:20||945.8||945.8||945.8||945.8|1294
1629800220000|2021-08-24 10:17:00||946||946||946||946|0
1629800240000|2021-08-24 10:17:20|946.4||946.4||946.4||946.4||433
1629800260000|2021-08-24 10:17:40|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|0
1629800270000|2021-08-24 10:17:50|946.6|946.4|946.8|946.6|946.8|946.6|946.6|946.4|1901
1629800340000|2021-08-24 10:19:00|947|946.8|947|946.8|947|946.8|947|946.8|823
1629800350000|2021-08-24 10:19:10|947.2||947.2||947.2||947.2||2985
1629800380000|2021-08-24 10:19:40|947||947||947||947||0
1629800410000|2021-08-24 10:20:10|||||||||340
1629800460000|2021-08-24 10:21:00|||||||||3127
1629800470000|2021-08-24 10:21:10|947.2||947.2||947.2||947.2||1204
1629800500000|2021-08-24 10:21:40|947||947||947||947||198
1629800520000|2021-08-24 10:22:00|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|3352
1629800530000|2021-08-24 10:22:10|947||947||947||947||47
1629800540000|2021-08-24 10:22:20|947.2|946.8|947.4|947|947.4|947|947.2|946.6|34154
1629800550000|2021-08-24 10:22:30||947.2||947||947.2||947|0
1629800570000|2021-08-24 10:22:50|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|4647
1629800590000|2021-08-24 10:23:10|947.4|947|947.2|946.8|947.4|947|947.2|946.8|301
1629800600000|2021-08-24 10:23:20||947||947||947||947|0
1629800610000|2021-08-24 10:23:30|||||||||6232
1629800620000|2021-08-24 10:23:40|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947|3008
1629800630000|2021-08-24 10:23:50|||||||||24
1629800640000|2021-08-24 10:24:00||947||947||947||947|115
1629800710000|2021-08-24 10:25:10||947.2||947.2||947.2||947.2|0
1629800730000|2021-08-24 10:25:30|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|1087
1629800790000|2021-08-24 10:26:30|947.8|947.4|947.6|947.4|947.8|947.4|947.6|947.4|1897
1629800810000|2021-08-24 10:26:50|947.8||947.8||947.8||947.8||7
1629800820000|2021-08-24 10:27:00|||||||||300
1629800830000|2021-08-24 10:27:10|948|947.6|948|947.6|948|947.6|948|947.6|5908
1629800840000|2021-08-24 10:27:20||947.8||947.6||947.8||947.6|2655
1629800860000|2021-08-24 10:27:40|947.8||947.8||947.8||947.8||0
1629800870000|2021-08-24 10:27:50|948|947.4|947.4|947|948|947.4|947.4|947|10076
1629800880000|2021-08-24 10:28:00|||||||||2238
1629800900000|2021-08-24 10:28:20||947.2||947.2||947.2||947.2|3782
1629800910000|2021-08-24 10:28:30||947||947||947||947|0
1629800920000|2021-08-24 10:28:40||947.2||947||947.2||947|0
1629801000000|2021-08-24 10:30:00||947.2||947||947.2||947|0
1629801050000|2021-08-24 10:30:50||947.2||947.2||947.2||947|455
1629801070000|2021-08-24 10:31:10|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|317
1629801110000|2021-08-24 10:31:50|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.4|7153
1629801120000|2021-08-24 10:32:00|||||||||3200
1629801130000|2021-08-24 10:32:10||947.6||947.4||947.6||947.4|0
1629801150000|2021-08-24 10:32:30|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|5904
1629801160000|2021-08-24 10:32:40|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.2|2159
1629801170000|2021-08-24 10:32:50|948|947.6|948|947.6|948|947.6|948|947.6|544
1629801180000|2021-08-24 10:33:00||947.8||947.6||947.8||947.6|6932
1629801190000|2021-08-24 10:33:10|||||||||1288
1629801210000|2021-08-24 10:33:30|948.2|947.8|948.4|948.2|948.4|948.2|948|947.8|11796
1629801220000|2021-08-24 10:33:40|948.2|948|948.4|948|948.4|948|948|947.8|10560
1629801230000|2021-08-24 10:33:50|||||||||1298
1629801240000|2021-08-24 10:34:00|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|2672
1629801250000|2021-08-24 10:34:10||948.4||948.4||948.4||948.4|0
1629801260000|2021-08-24 10:34:20|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|1232
1629801290000|2021-08-24 10:34:50||948.6||948.4||948.6||948.4|0
1629801310000|2021-08-24 10:35:10|949|948.6|949.2|948.8|949.2|948.8|949|948.6|33654
1629801320000|2021-08-24 10:35:20|949.4|949|949.4|949.2|949.6|949.2|949.2|949|16222
1629801330000|2021-08-24 10:35:30|949.2|949|949.2|949|949.2|949|949.2|949|4956
1629801340000|2021-08-24 10:35:40|949|948.8|948.8|948.4|949|948.8|948.8|948.4|6391
1629801360000|2021-08-24 10:36:00|949|948.6|949.2|948.8|949.2|948.8|949|948.6|91
1629801380000|2021-08-24 10:36:20|949|948.6|949|948.6|949|948.6|949|948.6|0
1629801390000|2021-08-24 10:36:30|948.8||948.8||948.8||948.8||0
1629801440000|2021-08-24 10:37:20|949|948.8|949.2|948.8|949.2|948.8|949|948.8|5896
1629801450000|2021-08-24 10:37:30||949||948.8||949||948.8|2619
1629801460000|2021-08-24 10:37:40||949||949||949||949|0
1629801470000|2021-08-24 10:37:50|949|948.8|949|948.8|949|948.8|949|948.8|1574
1629801480000|2021-08-24 10:38:00|949.2||949||949.2||949||54
1629801510000|2021-08-24 10:38:30|948.8|948.6|948.6|948.2|948.8|948.6|948.6|948.2|6433
1629801520000|2021-08-24 10:38:40||948.4||948.4||948.4||948.4|0
1629801540000|2021-08-24 10:39:00|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|2211
1629801550000|2021-08-24 10:39:10|||||||||288
1629801560000|2021-08-24 10:39:20|949|948.8|949|948.8|949|948.8|949|948.8|32
1629801570000|2021-08-24 10:39:30||948.6||948.6||948.6||948.6|0
1629801590000|2021-08-24 10:39:50|948.8||948.8||948.8||948.8||0
1629801600000|2021-08-24 10:40:00|949||948.8||949||948.8||0
1629801610000|2021-08-24 10:40:10|949||949||949||949||0
1629801660000|2021-08-24 10:41:00|948.8|948.4|948.6|948.4|949|948.4|948.6|948.4|3018
1629801680000|2021-08-24 10:41:20|||||||||37
1629801690000|2021-08-24 10:41:30|948.8||948.8||948.8||948.8||39
1629801700000|2021-08-24 10:41:40|948.6||948.6||948.6||948.6||0
1629801740000|2021-08-24 10:42:20|948.4|948.2|948.6|948.2|948.8|948.4|948.4|948.2|11580
1629801770000|2021-08-24 10:42:50|948.4|948|948.4|948|948.4|948|948.4|948|4933
1629801780000|2021-08-24 10:43:00||948.2||948.2||948.2||948.2|0
1629801790000|2021-08-24 10:43:10||948||948.2||948.2||948|0
1629801800000|2021-08-24 10:43:20|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|2283
1629801820000|2021-08-24 10:43:40||948.4||948.2||948.4||948.2|0
1629801840000|2021-08-24 10:44:00||948.4||948.2||948.4||948.2|0
1629801860000|2021-08-24 10:44:20|948.4||948.4||948.4||948.4||0
1629801890000|2021-08-24 10:44:50|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|941
1629801940000|2021-08-24 10:45:40|948.4||948.6||948.6||948.4||1000
1629802040000|2021-08-24 10:47:20|948.4|948|948.4|948|948.4|948.2|948.4|948|4647
1629802060000|2021-08-24 10:47:40|948.6|948.2|948.4|948|948.6|948.2|948.4|948|0
1629802070000|2021-08-24 10:47:50|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1629802080000|2021-08-24 10:48:00|948.4|948|948.2|948|948.4|948|948.2|948|2387
1629802090000|2021-08-24 10:48:10|||||||||1305
1629802130000|2021-08-24 10:48:50|948|947.8|948|947.6|948|947.8|948|947.6|3936
1629802140000|2021-08-24 10:49:00|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|0
1629802150000|2021-08-24 10:49:10|948|947.6|948.2|947.8|948.2|947.8|948|947.6|0
1629802160000|2021-08-24 10:49:20|948.4|948|948.4|948|948.4|948|948.4|947.8|9858
1629802170000|2021-08-24 10:49:30|948.2|947.8|948.2|947.8|948.2|948|948.2|947.8|2216
1629802180000|2021-08-24 10:49:40|948.4|948|948.4|948.2|948.4|948.2|948.2|948|1510
1629802190000|2021-08-24 10:49:50|948.6||948.6||948.6||948.6||0
1629802200000|2021-08-24 10:50:00|948.4|948|948.4|948|948.4|948|948.4|948|119
1629802210000|2021-08-24 10:50:10|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1629802220000|2021-08-24 10:50:20|948.4|948|948.4|948|948.4|948|948.4|948|0
1629802230000|2021-08-24 10:50:30||948.2||948||948.2||948|0
1629802300000|2021-08-24 10:51:40|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|2859
1629802310000|2021-08-24 10:51:50|948|947.6|948|947.6|948|947.6|948|947.6|227
1629802320000|2021-08-24 10:52:00|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|596
1629802330000|2021-08-24 10:52:10|948|947.6|948|947.6|948|947.6|948|947.6|0
1629802350000|2021-08-24 10:52:30|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|0
1629802360000|2021-08-24 10:52:40|948||948||948||948||116
1629802370000|2021-08-24 10:52:50|948.2||948.2||948.2||948.2||0
1629802390000|2021-08-24 10:53:10|948||948.2||948.2||948||895
1629802400000|2021-08-24 10:53:20|948.4|948|948.4|948.2|948.4|948.2|948.4|948|4311
1629802420000|2021-08-24 10:53:40|948.6||948.6||948.6||948.6||1684
1629802430000|2021-08-24 10:53:50||948.4||948.4||948.4||948.4|0
1629802450000|2021-08-24 10:54:10||948.2||948.2||948.2||948.2|0
1629802500000|2021-08-24 10:55:00|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|933
1629802510000|2021-08-24 10:55:10|949||949||949||949||940
1629802530000|2021-08-24 10:55:30||948.8||948.8||948.8||948.8|0
1629802550000|2021-08-24 10:55:50||948.6||948.8||948.8||948.6|0
1629802560000|2021-08-24 10:56:00||948.6||948.6||948.8||948.6|0
1629802570000|2021-08-24 10:56:10||948.8||948.6||948.8||948.6|0
1629802640000|2021-08-24 10:57:20||948.8||948.8||948.8||948.8|0
1629802660000|2021-08-24 10:57:40|949.2||949.2||949.2||949.2||1445
1629802670000|2021-08-24 10:57:50||949||948.8||949||948.8|0
1629802690000|2021-08-24 10:58:10||949||949||949||949|0
1629802710000|2021-08-24 10:58:30|949.4||949.4||949.4||949.4||554
1629802740000|2021-08-24 10:59:00|949.2||949.4||949.4||949.2||0
1629802750000|2021-08-24 10:59:10||949.2||949.2||949.2||949.2|0
1629802760000|2021-08-24 10:59:20|949.2|949|949.2|949|949.2|949|949.2|949|1408
1629802770000|2021-08-24 10:59:30|949.4||949.4||949.4||949.4||0
1629802780000|2021-08-24 10:59:40|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|2793
1629802820000|2021-08-24 11:00:20||949||949||949||949|0
1629802840000|2021-08-24 11:00:40|949.4||949.4||949.4||949.4||760
1629802890000|2021-08-24 11:01:30|||||||||287
1629802910000|2021-08-24 11:01:50|949.2||949.4||949.4||949.2||0
1629803130000|2021-08-24 11:05:30||949.2||949.2||949.2||949.2|0
1629803140000|2021-08-24 11:05:40||949||949||949||949|3004
1629803230000|2021-08-24 11:07:10||949.2||949||949.2||949|1121
1629803260000|2021-08-24 11:07:40||949.2||949.2||949.2||949.2|0
1629803290000|2021-08-24 11:08:10||949||949||949||949|3440
1629803340000|2021-08-24 11:09:00||949.2||949.2||949.2||949.2|1280
1629803350000|2021-08-24 11:09:10||949||949||949||949|0
1629803370000|2021-08-24 11:09:30|||||||||1172
1629803400000|2021-08-24 11:10:00|949.2|949.2|949.4|949|949.4|949.2|949.2|949|2302
1629803520000|2021-08-24 11:12:00||949.2||949.2||949.2||949.2|121
1629803530000|2021-08-24 11:12:10|||||||||274
1629803590000|2021-08-24 11:13:10||949||949||949||949|4701
1629803610000|2021-08-24 11:13:30||949.2||949.2||949.2||949.2|0
1629803620000|2021-08-24 11:13:40|949.6|949.4|949.6|949.4|949.8|949.4|949.6|949.4|1489
1629803630000|2021-08-24 11:13:50||949.2||949.2||949.2||949.2|0
1629803640000|2021-08-24 11:14:00||949.4||949.4||949.4||949.4|84
1629803670000|2021-08-24 11:14:30|||||||||541
1629803700000|2021-08-24 11:15:00|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|2916
1629803710000|2021-08-24 11:15:10||949.4||949.4||949.4||949.4|3650
1629803720000|2021-08-24 11:15:20||949.6||949.6||949.6||949.6|0
1629803740000|2021-08-24 11:15:40|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1128
1629803750000|2021-08-24 11:15:50|||||||||500
1629803780000|2021-08-24 11:16:20|949.4|949.2|949.4|949|949.4|949.2|949.2|949|5000
1629803790000|2021-08-24 11:16:30||949.2||949.2||949.2||949.2|1402
1629803800000|2021-08-24 11:16:40|949.6|949.4|949.6|949.2|949.6|949.4|949.4|949.2|2968
1629803850000|2021-08-24 11:17:30||949.4||949.4||949.4||949.4|1072
1629803860000|2021-08-24 11:17:40|||||||||14
1629803870000|2021-08-24 11:17:50|949.8|949.6|949.6|949.4|949.8|949.6|949.6|949.4|125
1629803880000|2021-08-24 11:18:00|949.8||949.6||949.8||949.6||2350
1629803890000|2021-08-24 11:18:10|||||||||507
1629803930000|2021-08-24 11:18:50|949.8||949.8||949.8||949.8||24
1629803960000|2021-08-24 11:19:20|949.6||949.6||949.6||949.6||0
1629803980000|2021-08-24 11:19:40|949.8||949.6||949.8||949.6||0
1629803990000|2021-08-24 11:19:50|949.8||949.8||949.8||949.6||0
1629804010000|2021-08-24 11:20:10||949.6||949.6||949.6||949.6|1166
1629804020000|2021-08-24 11:20:20||949.4||949.4||949.4||949.4|1200
1629804030000|2021-08-24 11:20:30|949.6||949.6||949.6||949.6||0
1629804050000|2021-08-24 11:20:50|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|15
1629804060000|2021-08-24 11:21:00|949.6||949.8||949.8||949.6||694
1629804070000|2021-08-24 11:21:10|949.6||949.8||949.8||949.6||0
1629804120000|2021-08-24 11:22:00||949.6||949.4||949.6||949.4|16164
1629804140000|2021-08-24 11:22:20||949.6||949.6||949.6||949.6|1147
1629804190000|2021-08-24 11:23:10|||||||||3708
1629804290000|2021-08-24 11:24:50|||||||||2000
1629804300000|2021-08-24 11:25:00|||||||||3185
1629804310000|2021-08-24 11:25:10|||||||||1232
1629804320000|2021-08-24 11:25:20|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|7602
1629804330000|2021-08-24 11:25:30||949.2||949.4||949.4||949.2|10386
1629804340000|2021-08-24 11:25:40||949.2||949.2||949.4||949.2|5943
1629804350000|2021-08-24 11:25:50|||||||||1294
1629804410000|2021-08-24 11:26:50|||||||||300
1629804420000|2021-08-24 11:27:00||949.4||949.4||949.4||949.4|1411
1629804500000|2021-08-24 11:28:20|||||||||300
1629804520000|2021-08-24 11:28:40|949.8||949.8||949.8||949.8||1100
1629804530000|2021-08-24 11:28:50|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|2001
1629804540000|2021-08-24 11:29:00|||||||||1240
1629804720000|2021-08-24 11:32:00|949.4|949|949.2|948.8|949.6|949|949|948.6|14894
1629804730000|2021-08-24 11:32:10|949|948.6|948.6|948.4|949|948.6|948.6|948.4|30284
1629804740000|2021-08-24 11:32:20|||||||||227
1629804750000|2021-08-24 11:32:30|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|14691
1629804840000|2021-08-24 11:34:00|948.6|948.2|948.6|948.2|948.8|948.4|948.4|948.2|13870
1629804850000|2021-08-24 11:34:10|948.4|948|948|947.8|948.4|948|948|947.8|1811
1629804860000|2021-08-24 11:34:20||947.6||947.6||947.6||947.6|455
1629804870000|2021-08-24 11:34:30|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|1647
1629804890000|2021-08-24 11:34:50|947.6|947.2|947.4|947.2|947.6|947.2|947.4|947.2|1647
1629804900000|2021-08-24 11:35:00|947.6|947|947.6|947.2|947.8|947.4|947.6|947|2840
1629804940000|2021-08-24 11:35:40|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|232
1629804950000|2021-08-24 11:35:50|948|947.6|948|947.6|948|947.6|948|947.6|1293
1629804960000|2021-08-24 11:36:00|948.2|947.8|948.2|948|948.2|948|948.2|947.8|1401
1629804990000|2021-08-24 11:36:30|948.4||948.4||948.4||948.4||2207
1629805030000|2021-08-24 11:37:10||948.2||948.2||948.2||948.2|0
1629805070000|2021-08-24 11:37:50||948||948||948||948|1450
1629805120000|2021-08-24 11:38:40|948.2|947.8|948|947.6|948.2|947.8|948|947.6|2768
1629805130000|2021-08-24 11:38:50|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|49
1629805240000|2021-08-24 11:40:40|948|947.6|948|947.6|948|947.6|948|947.6|2900
1629805260000|2021-08-24 11:41:00||947.8||947.8||947.8||947.8|0
1629805280000|2021-08-24 11:41:20||947.6||947.6||947.6||947.6|0
1629805300000|2021-08-24 11:41:40||947.8||947.6||947.8||947.6|0
1629805330000|2021-08-24 11:42:10||947.8||947.8||947.8||947.8|0
1629805340000|2021-08-24 11:42:20||947.6||947.6||947.6||947.6|0
1629805360000|2021-08-24 11:42:40||947.8||947.8||947.8||947.8|173
1629805380000|2021-08-24 11:43:00|||||||||5319
1629805400000|2021-08-24 11:43:20|948.2|948|948|947.8|948.2|948|948|947.8|2
1629805520000|2021-08-24 11:45:20|||||||||50
1629805570000|2021-08-24 11:46:10||947.6||947.6||947.6||947.6|2802
1629805610000|2021-08-24 11:46:50||947.8||947.8||947.8||947.8|0
1629805620000|2021-08-24 11:47:00||947.6||947.8||947.8||947.6|353
1629805750000|2021-08-24 11:49:10|948.2|948|948.2|947.8|948.2|948|948.2|947.8|134
1629805800000|2021-08-24 11:50:00||948||948||948||948|0
1629805820000|2021-08-24 11:50:20|948.4|948.2|948.4|948|948.4|948.2|948.4|948|1777
1629805880000|2021-08-24 11:51:20|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|4162
1629805920000|2021-08-24 11:52:00||948||948||948||947.8|227
1629805940000|2021-08-24 11:52:20|||||||||406
1629805950000|2021-08-24 11:52:30|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|338
1629805960000|2021-08-24 11:52:40||948||948||948.2||948|1376
1629805980000|2021-08-24 11:53:00||948.2||948||948.2||948|1569
1629806000000|2021-08-24 11:53:20|948.2||948.2||948.2||948.2||955
1629806020000|2021-08-24 11:53:40||947.8||947.8||948||947.8|4163
1629806050000|2021-08-24 11:54:10||948||947.8||948||947.8|56
1629806060000|2021-08-24 11:54:20|948|947.6|947.8|947.6|948|947.6|947.8|947.4|5400
1629806070000|2021-08-24 11:54:30|948||948||948||948||561
1629806130000|2021-08-24 11:55:30|||||||||1591
1629806150000|2021-08-24 11:55:50|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|1651
1629806200000|2021-08-24 11:56:40|948.4|948|948.2|948|948.4|948|948.2|948|509
1629806210000|2021-08-24 11:56:50||947.8||947.8||947.8||947.8|1955
1629806230000|2021-08-24 11:57:10|||||||||84
1629806250000|2021-08-24 11:57:30|948||948||948||948||0
1629806280000|2021-08-24 11:58:00|||||||||945
1629806310000|2021-08-24 11:58:30||947.6||947.6||947.6||947.6|1610
1629806320000|2021-08-24 11:58:40|947.8||947.8||947.8||947.8||0
1629806390000|2021-08-24 11:59:50|||||||||306
1629806410000|2021-08-24 12:00:10|948|947.8|948|947.8|948|947.8|948|947.8|0
1629806420000|2021-08-24 12:00:20|||||||||577
1629806440000|2021-08-24 12:00:40|||||||||1121
1629806510000|2021-08-24 12:01:50||947.6||947.6||947.6||947.6|2110
1629806550000|2021-08-24 12:02:30|947.8|947.4|947.4|947.2|947.8|947.6|947.4|947.2|6348
1629806580000|2021-08-24 12:03:00|947.2|947|947|946.8|947.2|947|947|946.6|4484
1629806590000|2021-08-24 12:03:10|||||||||144
1629806610000|2021-08-24 12:03:30|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|2607
1629806650000|2021-08-24 12:04:10|947|946.6|947|946.8|947|946.8|947|946.4|814
1629806660000|2021-08-24 12:04:20|||||||||18
1629806670000|2021-08-24 12:04:30||946.6||946.6||946.6||946.6|0
1629806680000|2021-08-24 12:04:40|946.8||947||947||946.8||1844
1629806690000|2021-08-24 12:04:50|946.8|946.4|946.8|946.4|947|946.4|946.8|946.4|0
1629806730000|2021-08-24 12:05:30|947|946.6|947|946.6|947|946.6|947|946.6|1315
1629806770000|2021-08-24 12:06:10|947.2|946.8|947.4|947|947.4|947.2|947.2|946.8|8575
1629806860000|2021-08-24 12:07:40||947.2||947||947.2||947|0
1629806880000|2021-08-24 12:08:00|947.2||947.2||947.2||947.2||0
1629806890000|2021-08-24 12:08:10|947.4||947.4||947.4||947.4||0
1629806980000|2021-08-24 12:09:40|947.2||947.2||947.2||947.2||0
1629806990000|2021-08-24 12:09:50|||||||||490
1629807000000|2021-08-24 12:10:00|947|946.8|947.2|947|947.2|947|947|946.8|3715
1629807010000|2021-08-24 12:10:10|947.4||947.4||947.4||947.4||49
1629807050000|2021-08-24 12:10:50|||||||||77
1629807060000|2021-08-24 12:11:00||947.2||947.2||947.2||947.2|0
1629807090000|2021-08-24 12:11:30|947.2|947|947.4|947|947.4|947.2|947.2|947|2050
1629807110000|2021-08-24 12:11:50|947.2||947.4||947.4||947.2||0
1629807130000|2021-08-24 12:12:10|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|1644
1629807150000|2021-08-24 12:12:30||947||947||947||946.8|0
1629807170000|2021-08-24 12:12:50|947.4|946.8|947.2|947|947.4|947|947|946.8|12980
1629807250000|2021-08-24 12:14:10|947|946.8|946.8|946.4|947.2|946.8|946.8|946.4|3063
1629807260000|2021-08-24 12:14:20|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946.2|0
1629807270000|2021-08-24 12:14:30|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1629807280000|2021-08-24 12:14:40|946.4||946.6||946.6||946.4||0
1629807340000|2021-08-24 12:15:40|946.8|946.4|946.8|946.4|946.8|946.6|946.8|946.4|1940
1629807350000|2021-08-24 12:15:50|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1629807390000|2021-08-24 12:16:30|||||||||1
1629807400000|2021-08-24 12:16:40||946.4||946.4||946.4||946.4|3374
1629807420000|2021-08-24 12:17:00||946.2||946.2||946.2||946.2|48
1629807430000|2021-08-24 12:17:10||946.4||946.4||946.4||946.2|0
1629807440000|2021-08-24 12:17:20|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|1607
1629807450000|2021-08-24 12:17:30|946.2|946|946|945.6|946.2|946|945.8|945.6|8487
1629807500000|2021-08-24 12:18:20|946.2|945.8|946.2|945.8|946.4|946|946.2|945.6|18046
1629807510000|2021-08-24 12:18:30|946.4|946|946.2|945.8|946.4|946|946.2|945.8|0
1629807530000|2021-08-24 12:18:50|946.4|946|946.4|946|946.4|946|946.4|946|0
1629807540000|2021-08-24 12:19:00|946.2|945.8|946.4|946|946.4|946|946.2|945.8|0
1629807560000|2021-08-24 12:19:20||946.2||946||946.2||946|0
1629807610000|2021-08-24 12:20:10|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|6079
1629807740000|2021-08-24 12:22:20|946.4|946|946.4|946.2|946.4|946.2|946.4|946|4162
1629807750000|2021-08-24 12:22:30|946.6||946.4||946.6||946.4||162
1629807770000|2021-08-24 12:22:50||946||946||946||946|3528
1629807780000|2021-08-24 12:23:00|946.2||946.2||946.4||946.2||1
1629807790000|2021-08-24 12:23:10|||||||||46
1629807830000|2021-08-24 12:23:50||945.8||945.8||945.8||945.8|2485
1629807840000|2021-08-24 12:24:00|946|945.6|946|945.8|946.2|945.8|945.8|945.6|6155
1629807860000|2021-08-24 12:24:20|946.2|946|946.2|946|946.2|946|946.2|946|375
1629807870000|2021-08-24 12:24:30||945.8||945.8||945.8||945.8|0
1629807900000|2021-08-24 12:25:00||946||946||946||946|0
1629807910000|2021-08-24 12:25:10||945.8||945.8||945.8||945.8|0
1629807930000|2021-08-24 12:25:30||946||945.8||946||945.8|0
1629807950000|2021-08-24 12:25:50|946.4|946|946.4|946.2|946.4|946.2|946.4|946|1261
1629807970000|2021-08-24 12:26:10|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|4202
1629807980000|2021-08-24 12:26:20||946.4||946.2||946.4||946.2|0
1629808000000|2021-08-24 12:26:40||946.4||946.4||946.4||946.4|0
1629808020000|2021-08-24 12:27:00|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|1542
1629808070000|2021-08-24 12:27:50|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|92
1629808080000|2021-08-24 12:28:00||946.2||946.2||946.2||946.2|0
1629808100000|2021-08-24 12:28:20|946.4||946.4||946.4||946.4||0
1629808110000|2021-08-24 12:28:30|946.6||946.6||946.6||946.6||947
1629808190000|2021-08-24 12:29:50|946.4||946.6||946.6||946.4||1
1629808270000|2021-08-24 12:31:10|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|4309
1629808280000|2021-08-24 12:31:20|946.6|946|946.6|946.2|946.8|946.2|946.2|946|22561
1629808290000|2021-08-24 12:31:30||946.4||946.4||946.4||946.4|0
1629808300000|2021-08-24 12:31:40|946.8||946.8||946.8||946.8||1095
1629808370000|2021-08-24 12:32:50|947|946.6|947|946.8|947|946.8|947|946.4|9853
1629808390000|2021-08-24 12:33:10|947.2||947.2||947.2||947.2||1672
1629808420000|2021-08-24 12:33:40||947||946.8||947||946.8|0
1629808510000|2021-08-24 12:35:10|947|946.6|946.8|946.4|947|946.8|946.8|946.4|11468
1629808520000|2021-08-24 12:35:20|946.6|946.2|946.4|946.2|946.8|946.2|946.4|946|2551
1629808530000|2021-08-24 12:35:30|946.6||946.6||946.6||946.6||419
1629808540000|2021-08-24 12:35:40|946.8|946.4|946.8|946.6|946.8|946.6|946.8|946.4|857
1629808550000|2021-08-24 12:35:50|947|946.8|947|946.8|947|946.8|947|946.6|2281
1629808580000|2021-08-24 12:36:20|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|1520
1629808610000|2021-08-24 12:36:50|946.6|946.2|946.6|946.2|946.8|946.2|946.6|946.2|66
1629808620000|2021-08-24 12:37:00|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1629808630000|2021-08-24 12:37:10||946.6||946.4||946.6||946.4|0
1629808640000|2021-08-24 12:37:20|947|946.6|947|946.6|947|946.6|946.8|946.6|2
1629808650000|2021-08-24 12:37:30|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1629808670000|2021-08-24 12:37:50|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|72
1629808680000|2021-08-24 12:38:00|946.4|946|946.4|946|946.4|946|946.4|946|1602
1629808690000|2021-08-24 12:38:10|946.2||946.2||946.2||946.2||87
1629808700000|2021-08-24 12:38:20|946|945.8|946|945.8|946|945.8|945.8|945.4|2182
1629808710000|2021-08-24 12:38:30|946.2|946|946.2|946|946.2|946|946.2|946|78
1629808720000|2021-08-24 12:38:40|946.4|945.8|946.4|946.2|946.4|946.2|946.4|945.8|1626
1629808730000|2021-08-24 12:38:50||946||946||946||946|0
1629808740000|2021-08-24 12:39:00||946.2||946||946.2||946|0
1629808750000|2021-08-24 12:39:10||946.2||946||946.2||946|0
1629808830000|2021-08-24 12:40:30||946.2||946||946.2||946|0
1629808850000|2021-08-24 12:40:50|946.2||946.2||946.2||946.2||0
1629808860000|2021-08-24 12:41:00|946.4||946.4||946.4||946.4||0
1629808870000|2021-08-24 12:41:10|946.2|945.8|946.2|945.8|946.2|945.8|946|945.6|8547
1629808920000|2021-08-24 12:42:00|946|945.6|945.8|945.6|946|945.6|945.8|945.6|2374
1629808940000|2021-08-24 12:42:20|||||||||900
1629808970000|2021-08-24 12:42:50||945.4||945.4||945.4||945.4|936
1629808980000|2021-08-24 12:43:00|945.6||945.6||945.6||945.6||0
1629808990000|2021-08-24 12:43:10|945.4|945.2|945.2|945|945.4|945.2|945.2|945|2338
1629809000000|2021-08-24 12:43:20||944.8||944.8||944.8||944.8|2300
1629809030000|2021-08-24 12:43:50||945||945||945||945|0
1629809040000|2021-08-24 12:44:00||944.8||945||945||944.8|2462
1629809050000|2021-08-24 12:44:10|945.4||945.4||945.4||945.2||68
1629809080000|2021-08-24 12:44:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|2934
1629809090000|2021-08-24 12:44:50|945.4|945|945.4|945|945.4|945.2|945.4|945|1723
1629809130000|2021-08-24 12:45:30||945.2||945||945.2||945|0
1629809150000|2021-08-24 12:45:50||945.2||945.2||945.2||945|1215
1629809170000|2021-08-24 12:46:10|945.6|945.4|945.6|945.4|945.6|945.4|945.4|945.2|132
1629809180000|2021-08-24 12:46:20||945.2||945.2||945.2||945.2|6
1629809190000|2021-08-24 12:46:30||945.4||945.4||945.4||945.4|0
1629809210000|2021-08-24 12:46:50|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|1553
1629809250000|2021-08-24 12:47:30|945.4|945.4|945.6|945.2|945.6|945.4|945.4|945.2|3840
1629809260000|2021-08-24 12:47:40|945.4|945.4|945.4|945.2|945.4|945.4|945.4|945.2|1427
1629809280000|2021-08-24 12:48:00||945||945||945||945|1803
1629809290000|2021-08-24 12:48:10||945.2||945.2||945.2||945.2|0
1629809300000|2021-08-24 12:48:20||945||945||945||945|0
1629809330000|2021-08-24 12:48:50|945.2|944.8|945|944.8|945.4|944.8|945|944.8|4123
1629809340000|2021-08-24 12:49:00|945.2||945.2||945.2||945||1
1629809350000|2021-08-24 12:49:10|945||945||945.2||945||1281
1629809360000|2021-08-24 12:49:20|945.2||945.2||945.2||945.2||0
1629809380000|2021-08-24 12:49:40|945|944.6|944.8|944.4|945.2|944.6|944.8|944.4|4985
1629809390000|2021-08-24 12:49:50|945|944.6|944.8|944.6|945|944.6|944.8|944.4|1
1629809400000|2021-08-24 12:50:00|945|944.8|945|944.8|945|944.8|945|944.8|1082
1629809410000|2021-08-24 12:50:10||944.6||944.6||944.6||944.6|0
1629809460000|2021-08-24 12:51:00|944.8||945||945||944.8||2057
1629809470000|2021-08-24 12:51:10|944.8||945||945||944.8||0
1629809520000|2021-08-24 12:52:00|945.2|944.8|945.2|945|945.2|945|945.2|944.8|1938
1629809530000|2021-08-24 12:52:10||944.8||944.8||944.8||944.8|1200
1629809540000|2021-08-24 12:52:20|945||945.2||945.2||945||1682
1629809570000|2021-08-24 12:52:50|||||||||2212
1629809580000|2021-08-24 12:53:00|945||945||945||945||1121
1629809590000|2021-08-24 12:53:10|944.8|944.6|945|944.8|945|944.8|944.8|944.6|3286
1629809600000|2021-08-24 12:53:20|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|0
1629809620000|2021-08-24 12:53:40|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.2|3649
1629809670000|2021-08-24 12:54:30|944.6||944.6||944.6||944.6||1386
1629809680000|2021-08-24 12:54:40|944.8|944.6|945|944.6|945.2|944.8|944.8|944.6|5950
1629809700000|2021-08-24 12:55:00|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|2439
1629809710000|2021-08-24 12:55:10||944.6||944.6||944.6||944.6|0
1629809720000|2021-08-24 12:55:20|||||||||1770
1629809730000|2021-08-24 12:55:30|945|944.8|945.2|944.8|945.2|944.8|945|944.8|4499
1629809740000|2021-08-24 12:55:40|||||||||1398
1629809750000|2021-08-24 12:55:50|945||945.2||945.2||945||0
1629809770000|2021-08-24 12:56:10|945||945.2||945.2||945||0
1629809780000|2021-08-24 12:56:20|945||945.2||945.2||945||0
1629809790000|2021-08-24 12:56:30|945||945||945||945||0
1629809800000|2021-08-24 12:56:40|||||||||261
1629809820000|2021-08-24 12:57:00|945.2||945.2||945.2||945.2||0
1629809840000|2021-08-24 12:57:20|945|944.6|945|944.6|945|944.6|945|944.6|1966
1629809910000|2021-08-24 12:58:30||944.8||944.8||944.8||944.8|0
1629809950000|2021-08-24 12:59:10|945.2||945||945.2||945||2286
1629810000000|2021-08-24 13:00:00|945.2|945|945.2|945|945.2|945|945.2|944.8|401
1629810010000|2021-08-24 13:00:10|||||||||1866
1629810020000|2021-08-24 13:00:20|||||||||128
1629810040000|2021-08-24 13:00:40|945|944.8|945.2|944.8|945.2|944.8|945|944.8|2773
1629810050000|2021-08-24 13:00:50|945||945||945.2||945||0
1629810060000|2021-08-24 13:01:00|944.8|944.6|944.6|944.2|944.8|944.6|944.6|944.2|10118
1629810070000|2021-08-24 13:01:10|944.4||944.6||944.6||944.4||2200
1629810090000|2021-08-24 13:01:30|944.4|944|944.4|944|944.4|944|944.4|944|3757
1629810100000|2021-08-24 13:01:40||944.2||944||944.2||944|5
1629810110000|2021-08-24 13:01:50|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1629810120000|2021-08-24 13:02:00|944|943.6|944|943.6|944|943.6|944|943.6|0
1629810130000|2021-08-24 13:02:10|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|0
1629810160000|2021-08-24 13:02:40|||||||||500
1629810170000|2021-08-24 13:02:50||943.6||943.6||943.6||943.6|0
1629810180000|2021-08-24 13:03:00|944||944||944||944||2221
1629810230000|2021-08-24 13:03:50|||||||||170
1629810320000|2021-08-24 13:05:20|944.2|943.8|944|943.8|944.2|943.8|944|943.8|6693
1629810330000|2021-08-24 13:05:30|944.2||944.2||944.2||944.2||186
1629810370000|2021-08-24 13:06:10|944||944.2||944.2||944||33
1629810380000|2021-08-24 13:06:20|944||944||944||944||0
1629810410000|2021-08-24 13:06:50|944.2||944.2||944.2||944.2||130
1629810420000|2021-08-24 13:07:00|944||944||944||944||0
1629810440000|2021-08-24 13:07:20|||||||||1430
1629810460000|2021-08-24 13:07:40|||||||||32
1629810480000|2021-08-24 13:08:00|944.2||944||944.2||944||2096
1629810490000|2021-08-24 13:08:10|944.2||944.2||944.2||944||483
1629810500000|2021-08-24 13:08:20|944||944.2||944.2||944||34
1629810520000|2021-08-24 13:08:40|944.4|944|945|944.6|945|944.6|944.4|943.8|13237
1629810570000|2021-08-24 13:09:30|945.2|944.8|945.2|945|945.4|945|945.2|944.6|3056
1629810580000|2021-08-24 13:09:40|||||||||2426
1629810590000|2021-08-24 13:09:50|945|944.8|945|944.6|945|944.8|945|944.6|3252
1629810600000|2021-08-24 13:10:00||944.8||944.8||944.8||944.6|6449
1629810620000|2021-08-24 13:10:20|945.2||945.2||945.2||945.2||0
1629810630000|2021-08-24 13:10:30|945||945.2||945.2||945||13
1629810650000|2021-08-24 13:10:50|||||||||643
1629810670000|2021-08-24 13:11:10||945||944.8||945||944.8|0
1629810680000|2021-08-24 13:11:20||945||945||945||945|261
1629810720000|2021-08-24 13:12:00|||||||||4376
1629810730000|2021-08-24 13:12:10|||||||||98
1629810810000|2021-08-24 13:13:30|945.4|945.2|945.8|945.4|945.8|945.4|945.4|945.2|5489
1629810820000|2021-08-24 13:13:40|945.6||945.8||945.8||945.6||990
1629810830000|2021-08-24 13:13:50||945.6||945.4||945.6||945.4|2326
1629810870000|2021-08-24 13:14:30|||||||||989
1629810880000|2021-08-24 13:14:40|945.6|945.2|945.4|945.2|945.8|945.2|945.4|945.2|3760
1629810900000|2021-08-24 13:15:00|||||||||11
1629810960000|2021-08-24 13:16:00|945.2|945|945.4|945|945.4|945|945.2|945|2812
1629810990000|2021-08-24 13:16:30|945.2|944.8|945|944.8|945.2|944.8|945|944.6|3885
1629811000000|2021-08-24 13:16:40|||||||||37
1629811010000|2021-08-24 13:16:50|||||||||16
1629811020000|2021-08-24 13:17:00|945.2|945|945.4|945.2|945.4|945.2|945.2|945|1785
1629811030000|2021-08-24 13:17:10||945||945||945||945|102
1629811060000|2021-08-24 13:17:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1629811080000|2021-08-24 13:18:00|945.4||945.4||945.4||945.4||0
1629811090000|2021-08-24 13:18:10|945.6||945.6||945.6||945.6||0
1629811110000|2021-08-24 13:18:30|945.4|945|945.4|945|945.4|945|945.2|944.8|1806
1629811120000|2021-08-24 13:18:40|945.2|944.8|945.2|944.8|945.4|944.8|945|944.8|5413
1629811150000|2021-08-24 13:19:10|945||945||945||945||0
1629811180000|2021-08-24 13:19:40||944.6||944.6||944.6||944.6|393
1629811190000|2021-08-24 13:19:50|944.8||944.8||944.8||944.8||1000
1629811200000|2021-08-24 13:20:00|945||945||945||945||2789
1629811210000|2021-08-24 13:20:10||944.8||944.8||944.8||944.8|0
1629811220000|2021-08-24 13:20:20||944.6||944.6||944.6||944.6|0
1629811250000|2021-08-24 13:20:50||944.8||944.8||944.8||944.8|36
1629811260000|2021-08-24 13:21:00|945.2|944.6|945.2|944.8|945.2|944.8|945.2|944.6|2052
1629811290000|2021-08-24 13:21:30|945||945.2||945.2||945||2113
1629811320000|2021-08-24 13:22:00|945.4|945|945.4|945|945.4|945|945.4|945|2657
1629811340000|2021-08-24 13:22:20|945.2|944.8|945.2|945|945.2|945|945.2|944.8|6133
1629811360000|2021-08-24 13:22:40|||||||||1121
1629811400000|2021-08-24 13:23:20|945.4||945.4||945.4||945.4||191
1629811440000|2021-08-24 13:24:00||945.2||945.2||945.2||945.2|2531
1629811450000|2021-08-24 13:24:10|||||||||11
1629811460000|2021-08-24 13:24:20|945.6||945.6||945.6||945.6||469
1629811500000|2021-08-24 13:25:00|||||||||1037
1629811510000|2021-08-24 13:25:10|945.8|945.4|945.8|945.6|945.8|945.6|945.8|945.2|8955
1629811520000|2021-08-24 13:25:20|946||946||946||946||0
1629811570000|2021-08-24 13:26:10|||||||||250
1629811590000|2021-08-24 13:26:30|945.8|945.4|945.6|945.2|946|945.4|945.6|945.2|7301
1629811600000|2021-08-24 13:26:40|945.8|945.4|945.8|945.6|945.8|945.6|945.6|945.4|3162
1629811610000|2021-08-24 13:26:50|946||946||946||946||0
1629811620000|2021-08-24 13:27:00||945.8||945.8||945.8||945.8|0
1629811640000|2021-08-24 13:27:20|||||||||1194
1629811660000|2021-08-24 13:27:40|||||||||1177
1629811670000|2021-08-24 13:27:50|945.8|945.6|946|945.6|946|945.8|945.8|945.6|7618
1629811700000|2021-08-24 13:28:20||945.8||945.8||945.8||945.8|0
1629811710000|2021-08-24 13:28:30|946.2|946|946.2|946|946.2|946|946.2|945.8|2072
1629811720000|2021-08-24 13:28:40||945.8||945.8||946||945.8|81
1629811730000|2021-08-24 13:28:50|946.4|946|946.4|946|946.4|946|946.4|946|596
1629811750000|2021-08-24 13:29:10||946.2||946.2||946.2||946.2|0
1629811760000|2021-08-24 13:29:20|||||||||163
1629811770000|2021-08-24 13:29:30||946||946||946.2||946|5343
1629811780000|2021-08-24 13:29:40|946.2||946.4||946.4||946.2||0
1629811790000|2021-08-24 13:29:50|946.2||946.2||946.4||946.2||2745
1629811800000|2021-08-24 13:30:00|946|945.8|947.4|947.2|947.4|947.2|946|945.8|17723
1629811810000|2021-08-24 13:30:10|947.6|947.4|947.4|947|947.6|947.4|947|946.8|15545
1629811820000|2021-08-24 13:30:20|947.6|947.2|947.4|947|947.6|947.4|947.4|947|9912
1629811830000|2021-08-24 13:30:30|947.6|947.2|947.4|947.2|947.6|947.4|947.4|947.2|4289
1629811840000|2021-08-24 13:30:40|947.2|947|947.2|946.8|947.2|947|947|946.8|2687
1629811850000|2021-08-24 13:30:50|947|946.6|946.8|946.4|947.2|946.6|946.6|946.4|13515
1629811860000|2021-08-24 13:31:00|947|946.6|947.2|946.8|947.2|946.8|947|946.4|3253
1629811870000|2021-08-24 13:31:10|947.4|947|947.4|947|947.8|947.6|947.4|946.8|13388
1629811880000|2021-08-24 13:31:20|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947|269
1629811890000|2021-08-24 13:31:30|947.4|947|947.8|947.4|947.8|947.4|947.4|947|3507
1629811900000|2021-08-24 13:31:40|948|947.6|948|947.6|948.2|947.8|948|947.4|1957
1629811910000|2021-08-24 13:31:50|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|4838
1629811920000|2021-08-24 13:32:00|948|947.6|948.2|947.8|948.2|948|948|947.4|4390
1629811930000|2021-08-24 13:32:10|948.4|948|948.8|948.4|948.8|948.4|948.4|948|2827
1629811940000|2021-08-24 13:32:20|948.6|948.2|948.6|948.2|948.6|948.2|948|947.8|4804
1629811950000|2021-08-24 13:32:30|948.8|948.4|948.8|948.4|949.2|949|948.8|948.2|22876
1629811960000|2021-08-24 13:32:40||948.6||948.4||948.6||948.4|5186
1629811980000|2021-08-24 13:33:00|949|948.6|948.8|948.4|949|948.6|948.8|948.4|5973
1629812000000|2021-08-24 13:33:20|948.6|948.6|948.6|948.2|948.8|948.6|948.6|948.2|19404
1629812010000|2021-08-24 13:33:30|948.4||948.6||948.6||948.4||3508
1629812020000|2021-08-24 13:33:40|948.4|948|948.2|947.8|948.4|948|948.2|947.8|19156
1629812030000|2021-08-24 13:33:50||948||947.8||948||947.8|1244
1629812040000|2021-08-24 13:34:00||948||948||948||948|0
1629812050000|2021-08-24 13:34:10|948.4|948.2|948.8|948.4|948.8|948.4|948.4|948.2|8580
1629812060000|2021-08-24 13:34:20|949|948.6|949.2|949|949.4|949|949|948.6|11879
1629812070000|2021-08-24 13:34:30|||||||||448
1629812080000|2021-08-24 13:34:40|949.4|948.8|949|948.6|949.4|948.8|948.8|948.6|1961
1629812090000|2021-08-24 13:34:50|949.2|948.8|949|948.6|949.2|948.8|949|948.6|659
1629812100000|2021-08-24 13:35:00|949.2|948.4|949.2|948.8|949.4|949|949.2|948.4|1076
1629812120000|2021-08-24 13:35:20|949.4|949|949.8|949.4|950|949.8|949.2|948.8|21157
1629812130000|2021-08-24 13:35:30|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|1307
1629812140000|2021-08-24 13:35:40|949.4|949|949.4|949|949.4|949|949.2|949|731
1629812150000|2021-08-24 13:35:50|949.2|948.8|949.2|948.8|949.4|949|949.2|948.8|0
1629812160000|2021-08-24 13:36:00|949.4|949|949.8|949.4|949.8|949.4|949.4|949|5668
1629812170000|2021-08-24 13:36:10|949.6||949.8||949.8||949.6||565
1629812180000|2021-08-24 13:36:20|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|0
1629812200000|2021-08-24 13:36:40|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|3257
1629812220000|2021-08-24 13:37:00|949.8||949.8||949.8||949.6||1
1629812250000|2021-08-24 13:37:30|950|949.6|949.8|949.4|950|949.6|949.8|949.4|2963
1629812270000|2021-08-24 13:37:50|950|949.6|950.6|950.2|951|950.8|950|949.6|148337
1629812280000|2021-08-24 13:38:00|950.4||950.6||950.6||950.4||575
1629812290000|2021-08-24 13:38:10|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|3271
1629812340000|2021-08-24 13:39:00||950.6||950.4||950.6||950.4|22928
1629812350000|2021-08-24 13:39:10|951|950.6|951.4|951|951.4|951|950.8|950.6|25737
1629812360000|2021-08-24 13:39:20|951.2|950.8|951|950.8|951.2|950.8|951|950.8|977
1629812370000|2021-08-24 13:39:30|950.8|950.6|951|950.6|951|950.6|950.8|950.6|4646
1629812390000|2021-08-24 13:39:50|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|3103
1629812400000|2021-08-24 13:40:00|951|950.8|951.4|951|951.4|951|951|950.8|872
1629812410000|2021-08-24 13:40:10|951.6|951.2|951.8|951.4|952|951.8|951.6|951.2|15446
1629812420000|2021-08-24 13:40:20|952|951.6|951.8|951.6|952|951.6|951.8|951.4|2525
1629812430000|2021-08-24 13:40:30|952|951.8|952.4|952|952.6|952.2|952|951.8|23611
1629812450000|2021-08-24 13:40:50|952.6|952.2|952.8|952.6|953|952.8|952.6|952.2|12683
1629812460000|2021-08-24 13:41:00|953||953||953||953||0
1629812470000|2021-08-24 13:41:10|953.2|952.8|953|952.6|953.4|953|953|952.6|12563
1629812480000|2021-08-24 13:41:20|952.8|952.4|953|952.6|953|952.6|952.8|952.4|3270
1629812500000|2021-08-24 13:41:40|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|8448
1629812530000|2021-08-24 13:42:10|||||||||5251
1629812540000|2021-08-24 13:42:20||952.6||952.4||952.6||952.4|0
1629812550000|2021-08-24 13:42:30||952.6||952.6||952.6||952.6|1303
1629812560000|2021-08-24 13:42:40|953|952.8|953.2|953|953.2|953|953|952.6|351
1629812570000|2021-08-24 13:42:50|953.4||953.4||953.4||953.4||1091
1629812580000|2021-08-24 13:43:00|953.2||953.4||953.4||953.2||0
1629812600000|2021-08-24 13:43:20|953.2|952.8|953.2|953|953.2|953|953.2|952.8|1301
1629812610000|2021-08-24 13:43:30|953|952.8|953|952.6|953|952.8|953|952.4|1262
1629812620000|2021-08-24 13:43:40|952.8||952.8||952.8||952.8||0
1629812630000|2021-08-24 13:43:50||952.4||952.4||952.4||952.4|1603
1629812640000|2021-08-24 13:44:00|952.6|952.6|952.6|952.2|952.6|952.6|952.6|952.2|2158
1629812650000|2021-08-24 13:44:10|||||||||5251
1629812660000|2021-08-24 13:44:20|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|347
1629812670000|2021-08-24 13:44:30|953|952.6|953.4|953|953.4|953.2|953|952.6|10375
1629812680000|2021-08-24 13:44:40|953.2|952.8|953|952.6|953.2|952.8|953|952.6|6921
1629812690000|2021-08-24 13:44:50|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|2000
1629812700000|2021-08-24 13:45:00|952.4|952.2|952.8|952.4|952.8|952.4|952.4|952.2|196
1629812710000|2021-08-24 13:45:10|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|0
1629812720000|2021-08-24 13:45:20|952.4|952|952.2|951.8|952.4|952|952.2|951.8|325
1629812730000|2021-08-24 13:45:30|952|951.6|952.2|951.8|952.2|951.8|952|951.6|423
1629812740000|2021-08-24 13:45:40|952|951.6|952|951.6|952|951.8|951.8|951.4|7379
1629812760000|2021-08-24 13:46:00|952.2|951.8|952.8|952.4|952.8|952.4|952.2|951.8|3787
1629812770000|2021-08-24 13:46:10|953|952.6|953|952.6|953|952.6|952.8|952.6|0
1629812780000|2021-08-24 13:46:20|952.8|952.4|952.6|952.4|952.8|952.6|952.6|952.4|5516
1629812800000|2021-08-24 13:46:40|952.8||952.8||952.8||952.8||1
1629812820000|2021-08-24 13:47:00|952.6|952.2|952|951.6|952.8|952.2|951.8|951.4|19227
1629812830000|2021-08-24 13:47:10|951.8|951.4|951.8|951.6|951.8|951.6|951.8|951.4|0
1629812850000|2021-08-24 13:47:30|952|951.8|952|951.6|952|951.8|952|951.6|2673
1629812860000|2021-08-24 13:47:40|951.8|951.4|952|951.6|952|951.6|951.8|951.4|4891
1629812900000|2021-08-24 13:48:20||951.8||951.8||951.8||951.8|5970
1629812910000|2021-08-24 13:48:30|952.2||952.2||952.2||952.2||3241
1629812920000|2021-08-24 13:48:40|952.4|952|952.6|952.2|952.6|952.2|952.4|952|2979
1629812930000|2021-08-24 13:48:50||952.4||952.4||952.4||952.4|0
1629812940000|2021-08-24 13:49:00|952.4|952.2|952.4|952|952.4|952.2|952.2|951.8|15585
1629812960000|2021-08-24 13:49:20|952.6|952.2|952.2|952|952.6|952.2|952.2|951.6|7738
1629812970000|2021-08-24 13:49:30|952.4|951.8|952.2|951.8|952.4|951.8|952.2|951.8|1475
1629813000000|2021-08-24 13:50:00|952||952||952||952||775
1629813020000|2021-08-24 13:50:20|952.2|952|952.2|952|952.2|952|952.2|952|1331
1629813030000|2021-08-24 13:50:30||951.8||952||952||951.8|3748
1629813040000|2021-08-24 13:50:40|952.4||952.4||952.4||952.4||0
1629813050000|2021-08-24 13:50:50|952.6|952.2|953|952.6|953|952.8|952.6|952|14658
1629813060000|2021-08-24 13:51:00||952.8||952.6||952.8||952.6|296
1629813070000|2021-08-24 13:51:10||952.8||952.8||952.8||952.8|14518
1629813080000|2021-08-24 13:51:20|953.2|953|953.2|953|953.4|953|953.2|953|17796
1629813090000|2021-08-24 13:51:30||952.8||952.8||952.8||952.8|2349
1629813110000|2021-08-24 13:51:50|953|952.6|952.6|952.4|953.2|952.6|952.6|952.4|8934
1629813120000|2021-08-24 13:52:00|952.8|952.6|953.2|952.8|953.2|953|952.8|952.6|4473
1629813130000|2021-08-24 13:52:10||953||953||953||953|0
1629813140000|2021-08-24 13:52:20||952.8||953||953||952.8|22
1629813150000|2021-08-24 13:52:30|||||||||296
1629813180000|2021-08-24 13:53:00||952.8||953||953||952.8|1640
1629813200000|2021-08-24 13:53:20||952.8||952.8||952.8||952.8|2228
1629813210000|2021-08-24 13:53:30|953|953|953.2|952.8|953.2|953|953|952.8|10138
1629813220000|2021-08-24 13:53:40|953||953.2||953.2||953||0
1629813240000|2021-08-24 13:54:00||953||953||953||953|0
1629813260000|2021-08-24 13:54:20|953|952.8|952.6|952.2|953|952.8|952.4|952.2|15035
1629813280000|2021-08-24 13:54:40|952.4||952.4||952.4||952.4||87
1629813290000|2021-08-24 13:54:50|952.2|952|952.2|951.8|952.2|952|952.2|951.8|1592
1629813300000|2021-08-24 13:55:00|952.4|952|952|951.6|952.4|952|952|951.6|4463
1629813310000|2021-08-24 13:55:10|952.2|951.8|952.4|952|952.6|952.2|952.2|951.8|36
1629813320000|2021-08-24 13:55:20|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|0
1629813330000|2021-08-24 13:55:30|952|951.6|952|951.8|952.2|951.8|952|951.6|32
1629813340000|2021-08-24 13:55:40|951.8|951.6|952|951.6|952|951.6|951.8|951.4|3317
1629813360000|2021-08-24 13:56:00|951.8|951.4|952.2|952|952.2|952|951.8|951.4|3683
1629813370000|2021-08-24 13:56:10|952.4|952.2|953.4|953|953.4|953|952.4|952.2|7828
1629813380000|2021-08-24 13:56:20|953.2|952.8|953.2|953|953.2|953|953.2|952.8|0
1629813390000|2021-08-24 13:56:30|953.4||953.4||953.4||953.4||0
1629813400000|2021-08-24 13:56:40|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|1132
1629813410000|2021-08-24 13:56:50|953.4|953|953.4|953|953.4|953|953.4|953|0
1629813420000|2021-08-24 13:57:00||953.2||953||953.2||953|919
1629813440000|2021-08-24 13:57:20|953.2|953.2|953.2|953|953.4|953.2|953.2|953|6935
1629813450000|2021-08-24 13:57:30|953.4|952.8|953.2|952.8|953.4|952.8|953|952.8|5457
1629813460000|2021-08-24 13:57:40|953|952.6|953|952.6|953|952.6|953|952.6|374
1629813470000|2021-08-24 13:57:50||952.8||952.8||952.8||952.6|568
1629813500000|2021-08-24 13:58:20|||||||||562
1629813510000|2021-08-24 13:58:30||952.6||952.6||952.6||952.6|552
1629813540000|2021-08-24 13:59:00|952.8|952.4|952.8|952.4|952.8|952.4|952.6|952.2|4685
1629813560000|2021-08-24 13:59:20|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|0
1629813570000|2021-08-24 13:59:30|||||||||500
1629813580000|2021-08-24 13:59:40|||||||||968
1629813610000|2021-08-24 14:00:10|||||||||303
1629813620000|2021-08-24 14:00:20|||||||||54
1629813630000|2021-08-24 14:00:30|||||||||1000
1629813640000|2021-08-24 14:00:40|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.2|2218
1629813650000|2021-08-24 14:00:50|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|7932
1629813660000|2021-08-24 14:01:00|952.2|952|952|951.6|952.4|952|952|951.6|2493
1629813670000|2021-08-24 14:01:10|951.8|951.8|951.8|951.4|952|951.8|951.8|951.4|1521
1629813680000|2021-08-24 14:01:20|951.6|951.2|951.6|951.2|951.8|951.2|951.4|951|2412
1629813690000|2021-08-24 14:01:30|951.4|951|951.6|951.2|951.8|951.4|951.4|951|2965
1629813700000|2021-08-24 14:01:40|951.4|951|951.2|950.8|951.6|951.2|950.8|950.6|20252
1629813710000|2021-08-24 14:01:50|951.4|951|951.4|951|951.4|951.2|951.4|950.8|8591
1629813720000|2021-08-24 14:02:00|951.2|950.8|951|950.6|951.2|950.8|950.8|950.6|11110
1629813730000|2021-08-24 14:02:10|950.8|950.4|951.4|951.2|951.6|951.2|950.8|950.4|11370
1629813740000|2021-08-24 14:02:20|951.6|951|951.4|951|951.6|951|951.4|951|3740
1629813750000|2021-08-24 14:02:30|951.6||951.4||951.6||951.4||0
1629813760000|2021-08-24 14:02:40|951.6|951.2|951.4|951.2|951.6|951.2|951.4|951.2|0
1629813770000|2021-08-24 14:02:50|951.6||951.6||951.6||951.4||0
1629813780000|2021-08-24 14:03:00|951.4|951|951|950.8|951.6|951.2|951|950.8|21034
1629813790000|2021-08-24 14:03:10||950.6||950.6||950.6||950.6|86
1629813810000|2021-08-24 14:03:30|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|507
1629813830000|2021-08-24 14:03:50||951||950.8||951||950.8|200
1629813860000|2021-08-24 14:04:20|951|950.6|950.8|950.4|951.2|950.6|950.8|950.4|4401
1629813880000|2021-08-24 14:04:40|950.6|950.2|950.4|950|950.6|950.2|950.4|950|478
1629813900000|2021-08-24 14:05:00|950.2|949.8|950|949.6|950.4|949.8|950|949.6|1743
1629813920000|2021-08-24 14:05:20|949.8||950||950||949.8||0
1629813940000|2021-08-24 14:05:40|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|4814
1629813950000|2021-08-24 14:05:50|949.6|949.2|949.4|949.2|949.8|949.2|949.4|949.2|2600
1629813960000|2021-08-24 14:06:00||949||949||949||949|1210
1629813980000|2021-08-24 14:06:20|949.2||949.2||949.2||949.2||0
1629813990000|2021-08-24 14:06:30|949.4||949.4||949.4||949.4||838
1629814010000|2021-08-24 14:06:50|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|1557
1629814020000|2021-08-24 14:07:00|949.8|949.6|949.8|949.4|950|949.6|949.8|949.4|3718
1629814050000|2021-08-24 14:07:30|||||||||3000
1629814070000|2021-08-24 14:07:50|949.6|949.2|949.4|949|949.6|949.2|949.4|949|5087
1629814080000|2021-08-24 14:08:00|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|1168
1629814090000|2021-08-24 14:08:10|949.4||949.6||949.6||949.4||0
1629814120000|2021-08-24 14:08:40|949.4|949|949.2|949|949.4|949|949.2|948.8|15399
1629814130000|2021-08-24 14:08:50|949.4|949.2|949.6|949.2|949.6|949.4|949.2|949.2|2266
1629814140000|2021-08-24 14:09:00|949.4|949|949.4|949|949.6|949|949.2|949|3282
1629814150000|2021-08-24 14:09:10|949.2|948.8|949|948.6|949.2|948.8|949|948.6|1901
1629814160000|2021-08-24 14:09:20|948.8||948.8||948.8||948.8||0
1629814170000|2021-08-24 14:09:30|||||||||266
1629814180000|2021-08-24 14:09:40|949||948.8||949||948.8||1888
1629814190000|2021-08-24 14:09:50|949||949||949||949||73
1629814200000|2021-08-24 14:10:00|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|2658
1629814220000|2021-08-24 14:10:20|949.4|949|949.6|949.2|949.8|949.6|949.4|949|2634
1629814230000|2021-08-24 14:10:30||949.4||949.4||949.4||949.4|0
1629814240000|2021-08-24 14:10:40|||||||||33
1629814250000|2021-08-24 14:10:50|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|2402
1629814280000|2021-08-24 14:11:20||949.6||949.4||949.6||949.4|1121
1629814290000|2021-08-24 14:11:30|950|949.6|950|949.6|950|949.6|950|949.6|1031
1629814310000|2021-08-24 14:11:50|949.8|949.4|949.8|949.4|949.8|949.4|949.6|949.4|6060
1629814320000|2021-08-24 14:12:00|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|4624
1629814330000|2021-08-24 14:12:10|949.4|949|949.4|949|949.4|949|949.4|949|0
1629814370000|2021-08-24 14:12:50||949.2||949||949.2||949|0
1629814380000|2021-08-24 14:13:00|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|1138
1629814400000|2021-08-24 14:13:20|949.8|949.4|950|949.6|950|949.6|949.8|949.2|2494
1629814440000|2021-08-24 14:14:00|950.2|949.8|950.4|950.2|950.4|950.2|950.2|949.8|13389
1629814450000|2021-08-24 14:14:10|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|1110
1629814460000|2021-08-24 14:14:20|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950|1496
1629814470000|2021-08-24 14:14:30|950.6||950.6||950.6||950.6||373
1629814480000|2021-08-24 14:14:40|950.4||950.6||950.6||950.4||0
1629814490000|2021-08-24 14:14:50|||||||||184
1629814510000|2021-08-24 14:15:10|950.8|950.4|950.6|950.4|950.8|950.6|950.6|950.2|1121
1629814520000|2021-08-24 14:15:20|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|59
1629814530000|2021-08-24 14:15:30|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|6209
1629814540000|2021-08-24 14:15:40||950.6||950.6||950.6||950.6|0
1629814550000|2021-08-24 14:15:50|951|950.8|951.2|950.8|951.4|951|951|950.8|1296
1629814560000|2021-08-24 14:16:00|951.4|951|951.4|951|951.4|951|951.4|951|0
1629814590000|2021-08-24 14:16:30||951.2||951.2||951.2||951.2|3150
1629814610000|2021-08-24 14:16:50|951.2|951|951.4|951|951.4|951|951.2|951|3697
1629814650000|2021-08-24 14:17:30||951.2||951||951.2||951|2493
1629814660000|2021-08-24 14:17:40|951.2|950.8|951|950.6|951.4|950.8|951|950.6|15417
1629814680000|2021-08-24 14:18:00|951.2|950.8|951.4|951|951.4|951|951|950.8|1761
1629814690000|2021-08-24 14:18:10|951.6|951.2|951.8|951.6|952|951.8|951.6|951.2|5224
1629814700000|2021-08-24 14:18:20||951.4||951.4||951.4||951.4|1333
1629814710000|2021-08-24 14:18:30|951.6|951.2|951.6|951.2|951.6|951.4|951.4|951|2548
1629814740000|2021-08-24 14:19:00|951.4|951|951.4|951|951.4|951|951.4|951|1884
1629814750000|2021-08-24 14:19:10|951.6|951.2|951.4|951|951.6|951.2|951.4|951|0
1629814770000|2021-08-24 14:19:30|951.2|950.8|951.2|950.8|951.4|951|951.2|950.8|2629
1629814780000|2021-08-24 14:19:40|951.4|951|951.6|951.2|951.6|951.2|951.4|951|73
1629814790000|2021-08-24 14:19:50|951.8|951.4|951.8|951.4|952|951.6|951.8|951.4|1493
1629814810000|2021-08-24 14:20:10|951.6|951.2|951.4|951|951.6|951.2|951.4|951|5603
1629814820000|2021-08-24 14:20:20|951.2|950.8|951.4|951|951.4|951|951.2|950.8|0
1629814830000|2021-08-24 14:20:30|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|1456
1629814840000|2021-08-24 14:20:40|951|950.6|951|950.6|951|950.8|951|950.6|6524
1629814860000|2021-08-24 14:21:00|||||||||700
1629814880000|2021-08-24 14:21:20|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.2|2954
1629814930000|2021-08-24 14:22:10|950.6||950.8||950.8||950.6||2
1629814950000|2021-08-24 14:22:30|950.6||950.8||950.8||950.6||0
1629814980000|2021-08-24 14:23:00|951|950.6|951|950.6|951|950.6|951|950.4|5434
1629815000000|2021-08-24 14:23:20|950.8|950.4|950.8|950.4|950.8|950.6|950.6|950.4|7653
1629815030000|2021-08-24 14:23:50|951|950.6|951|950.6|951|950.6|951|950.4|0
1629815040000|2021-08-24 14:24:00||950.8||950.8||950.8||950.8|824
1629815050000|2021-08-24 14:24:10|951.2|950.6|951|950.6|951.2|950.6|950.8|950.6|2335
1629815060000|2021-08-24 14:24:20||950.8||950.8||950.8||950.8|3006
1629815090000|2021-08-24 14:24:50|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|4024
1629815110000|2021-08-24 14:25:10|950.6|950.6|950.8|950.4|950.8|950.6|950.6|950.4|2646
1629815120000|2021-08-24 14:25:20||950.6||950.6||950.6||950.6|2120
1629815130000|2021-08-24 14:25:30|951|950.8|951|950.6|951|950.8|951|950.6|348
1629815140000|2021-08-24 14:25:40|951.2|950.8|951.2|950.8|951.2|951|951.2|950.6|10237
1629815160000|2021-08-24 14:26:00||951||951||951||951|0
1629815170000|2021-08-24 14:26:10|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|3126
1629815180000|2021-08-24 14:26:20||951||951||951||951|675
1629815220000|2021-08-24 14:27:00|951.6|951.2|951.6|951.2|951.6|951.4|951.6|951.2|3713
1629815240000|2021-08-24 14:27:20|951.4||951.6||951.6||951.4||0
1629815250000|2021-08-24 14:27:30|951.4|951|951.4|951|951.6|951|951.2|951|10313
1629815290000|2021-08-24 14:28:10||951.2||951||951.2||951|965
1629815310000|2021-08-24 14:28:30||951.2||951.2||951.2||951|1283
1629815320000|2021-08-24 14:28:40|951.6|951.4|951.8|951.4|951.8|951.4|951.4|951.4|628
1629815330000|2021-08-24 14:28:50|952|951.6|952|951.6|952|951.6|952|951.6|1128
1629815360000|2021-08-24 14:29:20||951.8||951.6||951.8||951.6|769
1629815380000|2021-08-24 14:29:40|952.2|951.8|952.6|952.2|952.6|952.2|952.2|951.6|13354
1629815390000|2021-08-24 14:29:50||952.4||952.4||952.4||952.2|2797
1629815400000|2021-08-24 14:30:00||952.2||952.4||952.4||952.2|0
1629815420000|2021-08-24 14:30:20|952.8|952.2|952.4|952|952.8|952.2|952.2|952|14604
1629815440000|2021-08-24 14:30:40|952.6|952.2|952.4|952|952.6|952.2|952.4|952|458
1629815450000|2021-08-24 14:30:50|952.6|952.2|952.4|952|952.6|952.2|952.4|952|0
1629815460000|2021-08-24 14:31:00|952.6|952.2|952.4|952|952.6|952.2|952.4|952|0
1629815470000|2021-08-24 14:31:10|952.6|952.2|952.4|952|952.6|952.2|952.4|952|205
1629815480000|2021-08-24 14:31:20|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|0
1629815490000|2021-08-24 14:31:30|952.4|952|952.4|952|952.6|952|952.4|952|0
1629815510000|2021-08-24 14:31:50|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|88
1629815530000|2021-08-24 14:32:10|952.4|952|952.6|952.2|952.6|952.2|952.4|952|2258
1629815560000|2021-08-24 14:32:40|952.8|952.4|952.8|952.6|952.8|952.6|952.6|952.4|4588
1629815570000|2021-08-24 14:32:50|953||953||953||953||1149
1629815620000|2021-08-24 14:33:40||952.8||952.6||952.8||952.6|150
1629815640000|2021-08-24 14:34:00|952.8|952.4|952.8|952.4|953|952.4|952.6|952.4|11897
1629815650000|2021-08-24 14:34:10|953|952.6|953|952.6|953|952.8|953|952.6|1130
1629815670000|2021-08-24 14:34:30|952.8|952.4|953|952.6|953|952.6|952.6|952.4|2076
1629815700000|2021-08-24 14:35:00||952.8||952.8||952.8||952.8|0
1629815710000|2021-08-24 14:35:10|||||||||8971
1629815730000|2021-08-24 14:35:30|953.2|953|953|952.6|953.2|953|952.8|952.6|19853
1629815760000|2021-08-24 14:36:00|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|3326
1629815770000|2021-08-24 14:36:10|952.8|952.6|953|952.6|953|952.6|952.8|952.6|1196
1629815780000|2021-08-24 14:36:20||952.8||952.8||952.8||952.8|3573
1629815790000|2021-08-24 14:36:30|953.2||953.2||953.2||953.2||1090
1629815800000|2021-08-24 14:36:40|953.4|953|953.4|953.2|953.4|953.2|953.4|953|1976
1629815830000|2021-08-24 14:37:10|953.2|953|953.4|953|953.4|953|953.2|953|6044
1629815840000|2021-08-24 14:37:20||953.2||953.2||953.2||953.2|0
1629815850000|2021-08-24 14:37:30||953||953.2||953.2||953|4789
1629815860000|2021-08-24 14:37:40|953.2|953|953.2|953|953.4|953|953.2|952.8|18829
1629815870000|2021-08-24 14:37:50|953.4||953.4||953.4||953.4||625
1629815880000|2021-08-24 14:38:00||953.2||953.2||953.2||953.2|2152
1629815890000|2021-08-24 14:38:10||953||953.2||953.2||953|0
1629815910000|2021-08-24 14:38:30||953||953||953||953|4
1629815950000|2021-08-24 14:39:10|953.2|952.8|952.8|952.6|953.2|952.8|952.8|952.6|20235
1629815960000|2021-08-24 14:39:20||952.4||952.4||952.4||952.4|3522
1629815970000|2021-08-24 14:39:30|953|952.6|953|952.6|953|952.6|953|952.6|2787
1629815980000|2021-08-24 14:39:40|953.2|952.8|953.2|953|953.2|953|953.2|952.8|13193
1629815990000|2021-08-24 14:39:50|953.4||953.4||953.4||953.4||1953
1629816010000|2021-08-24 14:40:10|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953.2|1924
1629816020000|2021-08-24 14:40:20|953.4|953|953.4|953.2|953.4|953.2|953.4|953|2585
1629816040000|2021-08-24 14:40:40|||||||||2373
1629816050000|2021-08-24 14:40:50|953.2|953|953.4|953.2|953.4|953.2|953.2|953|1200
1629816070000|2021-08-24 14:41:10|||||||||1170
1629816080000|2021-08-24 14:41:20|953.6||953.4||953.6||953.4||2988
1629816090000|2021-08-24 14:41:30|953.6||953.4||953.6||953.4||2740
1629816110000|2021-08-24 14:41:50|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|11432
1629816120000|2021-08-24 14:42:00|||||||||381
1629816140000|2021-08-24 14:42:20|953.4||953.4||953.4||953.4||4116
1629816150000|2021-08-24 14:42:30||953||953.2||953.2||953|237
1629816160000|2021-08-24 14:42:40||953||953||953||953|661
1629816180000|2021-08-24 14:43:00|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|2830
1629816190000|2021-08-24 14:43:10|953.4|953|953.4|953|953.4|953|953.4|953|0
1629816200000|2021-08-24 14:43:20||953.2||953.2||953.2||953.2|0
1629816210000|2021-08-24 14:43:30||953||953||953.2||953|207
1629816240000|2021-08-24 14:44:00|953.2|952.8|953|952.6|953.4|952.8|953|952.6|15794
1629816260000|2021-08-24 14:44:20||952.8||952.8||952.8||952.8|0
1629816270000|2021-08-24 14:44:30||952.6||952.6||952.6||952.6|257
1629816280000|2021-08-24 14:44:40|953.2|952.8|953.2|952.8|953.2|952.8|953|952.8|1592
1629816290000|2021-08-24 14:44:50|953.4|953|953.4|953|953.4|953|953.4|953|2311
1629816300000|2021-08-24 14:45:00|953.6|953.2|953.8|953.6|954|953.8|953.6|953|8114
1629816310000|2021-08-24 14:45:10||953.4||953.4||953.4||953.4|0
1629816320000|2021-08-24 14:45:20|953.6||953.8||953.8||953.6||0
1629816350000|2021-08-24 14:45:50|953.6|953.2|953.4|953.2|953.8|953.2|953.4|953|13552
1629816360000|2021-08-24 14:46:00|953.6||953.6||953.6||953.6||186
1629816420000|2021-08-24 14:47:00|953.8|953.4|953.8|953.4|953.8|953.6|953.8|953.2|5480
1629816430000|2021-08-24 14:47:10|953.6||953.6||953.6||953.6||84
1629816440000|2021-08-24 14:47:20||953.2||953.2||953.2||953.2|1151
1629816480000|2021-08-24 14:48:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|1581
1629816500000|2021-08-24 14:48:20||953.6||953.6||953.6||953.6|3524
1629816510000|2021-08-24 14:48:30||953.4||953.6||953.6||953.4|1441
1629816520000|2021-08-24 14:48:40||953.4||953.4||953.4||953.4|8272
1629816540000|2021-08-24 14:49:00|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|3200
1629816550000|2021-08-24 14:49:10|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1629816560000|2021-08-24 14:49:20||953.6||953.6||953.6||953.4|3302
1629816580000|2021-08-24 14:49:40|||||||||1
1629816600000|2021-08-24 14:50:00|954|953.8|954|953.6|954|953.8|953.6|953.4|16292
1629816630000|2021-08-24 14:50:30|953.8||954||954||953.8||0
1629816650000|2021-08-24 14:50:50|953.8||953.8||954||953.8||605
1629816660000|2021-08-24 14:51:00|954||954||954||954||638
1629816680000|2021-08-24 14:51:20||953.8||953.8||953.8||953.8|0
1629816690000|2021-08-24 14:51:30||953.6||953.6||953.6||953.6|957
1629816700000|2021-08-24 14:51:40|953.8||953.8||953.8||953.8||399
1629816710000|2021-08-24 14:51:50|953.6|953.2|953.6|953.4|953.6|953.4|953.4|953.2|24744
1629816720000|2021-08-24 14:52:00|||||||||3403
1629816730000|2021-08-24 14:52:10|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|749
1629816750000|2021-08-24 14:52:30|954|953.6|953.8|953.6|954|953.6|953.8|953.6|4517
1629816760000|2021-08-24 14:52:40|954||954||954||953.8||2084
1629816780000|2021-08-24 14:53:00|953.8|953.4|954|953.6|954|953.6|953.8|953.4|0
1629816810000|2021-08-24 14:53:30|||||||||1149
1629816840000|2021-08-24 14:54:00|953.8|953.2|953.8|953.4|954|953.6|953.4|953.2|29529
1629816850000|2021-08-24 14:54:10|||||||||1206
1629816860000|2021-08-24 14:54:20|953.6|953.2|953.4|953.2|953.6|953.2|953.4|953|15933
1629816870000|2021-08-24 14:54:30|953.6||953.6||953.6||953.6||17489
1629816880000|2021-08-24 14:54:40|953.4||953.6||953.6||953.4||0
1629816890000|2021-08-24 14:54:50|953.4|953|953.2|953|953.4|953|953.2|953|1766
1629816900000|2021-08-24 14:55:00|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|914
1629816910000|2021-08-24 14:55:10|953.6||953.6||953.6||953.4||76
1629816920000|2021-08-24 14:55:20|953.4|953|953.4|953|953.4|953|953.4|953|234
1629816930000|2021-08-24 14:55:30|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1629816940000|2021-08-24 14:55:40|953.4|953|953.4|953|953.6|953|953.4|953|0
1629817020000|2021-08-24 14:57:00||953.2||953||953.2||953|2743
1629817100000|2021-08-24 14:58:20|953.2||953.4||953.4||953.2||953
1629817130000|2021-08-24 14:58:50|953.2||953.4||953.4||953.2||3221
1629817150000|2021-08-24 14:59:10|953.6|953.2|953.8|953.4|953.8|953.6|953.6|953|8739
1629817160000|2021-08-24 14:59:20||953.6||953.4||953.6||953.4|598
1629817200000|2021-08-24 15:00:00|954|953.6|954|953.8|954|953.8|954|953.6|4739
1629817210000|2021-08-24 15:00:10|954.2||954.2||954.2||954.2||3954
1629817230000|2021-08-24 15:00:30||954||953.8||954||953.8|0
1629817250000|2021-08-24 15:00:50|954|953.6|954|953.6|954|953.6|954|953.6|10015
1629817270000|2021-08-24 15:01:10|||||||||71
1629817280000|2021-08-24 15:01:20|953.8|953.4|954|953.6|954|953.6|953.6|953.4|16173
1629817330000|2021-08-24 15:02:10||953.8||953.6||953.8||953.6|5408
1629817340000|2021-08-24 15:02:20|954.2|953.8|954.2|953.8|954.2|954|954|953.8|3864
1629817380000|2021-08-24 15:03:00||954||954||954||954|4525
1629817390000|2021-08-24 15:03:10|954.4||954.4||954.4||954.2||1853
1629817400000|2021-08-24 15:03:20|||||||||1148
1629817410000|2021-08-24 15:03:30|954.2||954.4||954.4||954.2||823
1629817460000|2021-08-24 15:04:20|954.2||954.2||954.4||954.2||1851
1629817470000|2021-08-24 15:04:30|954.4||954.4||954.4||954.2||5292
1629817530000|2021-08-24 15:05:30|954.4|953.8|954.6|954|954.6|954|954.2|953.8|0
1629817580000|2021-08-24 15:06:20|954.4|953.8|954.8|954.2|954.8|954.2|954.4|953.8|586
1629817590000|2021-08-24 15:06:30|954.6|954|954.8|954.2|954.8|954.2|954.6|954|897
1629817600000|2021-08-24 15:06:40|954.6|954|954.6|954|954.6|954|954.6|954|0
1629817610000|2021-08-24 15:06:50|954.8|954.2|954.8|954.2|954.8|954.2|954.8|954.2|1148
1629817620000|2021-08-24 15:07:00|954.6|954|954.6|954.2|954.6|954.2|954.6|954|0
1629817650000|2021-08-24 15:07:30|954.8|954.4|955|954.6|955|954.6|954.8|954.2|58
1629817680000|2021-08-24 15:08:00|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1629817690000|2021-08-24 15:08:10|955|954.6|955|954.4|955|954.6|954.6|954.2|0
1629817700000|2021-08-24 15:08:20|954.8|954.2|954.8|954.2|954.8|954.2|954.8|954.2|0
1629817710000|2021-08-24 15:08:30|955|954.4|954.8|954.4|955|954.6|954.8|954.4|14
1629817720000|2021-08-24 15:08:40|955|954.6|955|954.6|955|954.6|954.8|954.4|0
1629817730000|2021-08-24 15:08:50|954.8|954.4|955|954.6|955|954.6|954.8|954.4|0
1629817740000|2021-08-24 15:09:00|954.8|954.4|955.2|954.6|955.2|954.6|954.8|954.4|0
1629817750000|2021-08-24 15:09:10|955|954.4|955|954.4|955|954.4|954.8|954.4|0
1629817760000|2021-08-24 15:09:20|955.2|954.6|954.8|954.4|955.2|954.6|954.8|954.4|2047
1629817770000|2021-08-24 15:09:30|955|954.6|955|954.6|955|954.6|955|954.6|322
1629817780000|2021-08-24 15:09:40|955.2|954.4|955|954.4|955.2|954.4|955|954.4|2471
1629817800000|2021-08-24 15:10:00|954.8|954.6|955.2|954.6|955.2|954.6|954.8|954.4|0
1629817810000|2021-08-24 15:10:10|955|954.4|955|954.4|955|954.4|955|954.4|0
1629817840000|2021-08-24 15:10:40|955.2|954.6|955|954.6|955.2|954.8|955|954.6|0
1629817850000|2021-08-24 15:10:50|955.2|954.8|955|954.6|955.2|954.8|955|954.6|0
1629817870000|2021-08-24 15:11:10|955.2||955.2||955.2||955.2||500
1629817880000|2021-08-24 15:11:20|955||955.2||955.2||955||11
1629817910000|2021-08-24 15:11:50|955|954.4|955.2|954.6|955.2|954.6|955|954.4|1500
1629817940000|2021-08-24 15:12:20|955|954.4|955|954.4|955|954.4|955|954.4|0
1629817950000|2021-08-24 15:12:30|955.2|954.6|955|954.4|955.2|954.6|955|954.4|806
1629817970000|2021-08-24 15:12:50|955.2|954.6|955|954.4|955.2|954.6|955|954.4|0
1629817980000|2021-08-24 15:13:00|955.2|954.6|955.2|954.6|955.2|954.6|955.2|954.6|0
1629818000000|2021-08-24 15:13:20|955|954.4|955.2|954.6|955.2|954.6|954.8|954.4|0
1629818010000|2021-08-24 15:13:30|955|954.4|955.2|954.6|955.2|954.6|955|954.4|465
1629818020000|2021-08-24 15:13:40|955|954.4|955.2|954.6|955.2|954.6|955|954.4|47
1629818040000|2021-08-24 15:14:00|955|954.4|954.8|954.4|955|954.4|954.8|954.4|34
1629818050000|2021-08-24 15:14:10|955|954.6|955|954.4|955.2|954.6|954.8|954.4|0
1629818060000|2021-08-24 15:14:20||954.6||954.4||954.6||954.4|0
1629818080000|2021-08-24 15:14:40|955.2|954.6|955|954.4|955.2|954.6|955|954.4|0
1629818090000|2021-08-24 15:14:50|955.2|954.6|954.8|954.4|955.2|954.6|954.8|954.4|1382
1629818100000|2021-08-24 15:15:00|955|954.6|955|954.6|955|954.6|955|954.6|462
1629818110000|2021-08-24 15:15:10|955.2|954.4|955.2|954.6|955.2|954.6|955|954.4|778
1629818120000|2021-08-24 15:15:20|955|954.4|955|954.4|955|954.4|955|954.4|0
1629818130000|2021-08-24 15:15:30|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|9
1629818140000|2021-08-24 15:15:40|955|954.6|955|954.6|955|954.6|954.8|954.4|46
1629818150000|2021-08-24 15:15:50|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1629818160000|2021-08-24 15:16:00|955|954.6|955.2|954.6|955.2|954.6|955|954.4|1097
1629818170000|2021-08-24 15:16:10|955|954.4|955|954.6|955|954.6|955|954.4|916
1629818180000|2021-08-24 15:16:20|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|262
1629818190000|2021-08-24 15:16:30|955|954.6|955|954.6|955|954.6|955|954.6|0
1629818230000|2021-08-24 15:17:10|954.8|954.4|954.6|954|954.8|954.4|954.6|954|1778
1629818240000|2021-08-24 15:17:20|954.8|954.2|954.8|954.2|954.8|954.2|954.8|954.2|0
1629818260000|2021-08-24 15:17:40|954.6|954|954.6|954|954.6|954|954.6|954|1037
1629818280000|2021-08-24 15:18:00|954.8|954.2|955|954.4|955|954.4|954.6|954|100
1629818300000|2021-08-24 15:18:20|954.8|954.2|954.6|954.2|954.8|954.2|954.6|954.2|553
1629818310000|2021-08-24 15:18:30|954.8|954.4|954.8|954.2|954.8|954.4|954.6|954|1033
1629818330000|2021-08-24 15:18:50|954.6|954|954.6|954|954.6|954|954.6|954|1624
1629818360000|2021-08-24 15:19:20|954.4||954.4||954.4||954.4||173
1629818370000|2021-08-24 15:19:30|954.6|954.2|954.8|954.2|954.8|954.2|954.6|954|93
1629818380000|2021-08-24 15:19:40|954.6|954|954.8|954.4|955|954.6|954.6|954|741
1629818390000|2021-08-24 15:19:50|955|954.6|954.8|954.4|955|954.6|954.8|954.4|793
1629874850000|2021-08-25 07:00:50|958.6|952.2|954.6|953.8|958.6|955|954.6|952.2|166010
1629874860000|2021-08-25 07:01:00|954.8|954|953.2|952.4|954.8|954|953.2|952.4|57216
1629874870000|2021-08-25 07:01:10|953|952.2|953.2|952.2|953.2|952.2|953|951.8|1515
1629874880000|2021-08-25 07:01:20|953|952|953|952.2|953.2|952.2|953|952|1980
1629874920000|2021-08-25 07:02:00|953.2|952.4|955.4|954.2|955.4|954.2|953.2|952.4|15219
1629874930000|2021-08-25 07:02:10|955.6|954.4|955.6|954.6|955.8|954.6|955.6|954.4|0
1629874940000|2021-08-25 07:02:20||954.8||954.8||954.8||954.8|0
1629874960000|2021-08-25 07:02:40|955.8|955|957.6|956.4|957.6|956.4|955.8|955|30744
1629875010000|2021-08-25 07:03:30|957.2|956.2|956.2|955|957.6|956.2|956.2|955|8937
1629875020000|2021-08-25 07:03:40|956|954.8|955.8|954.8|956|954.8|955.8|954.8|0
1629875030000|2021-08-25 07:03:50|955.6||955.6||955.6||955.6||0
1629875060000|2021-08-25 07:04:20|955.8|955|956|955|956|955|955.8|955|1124
1629875070000|2021-08-25 07:04:30|956.2|955.2|955.8|954.8|956.2|955.4|955.8|954.8|308
1629875080000|2021-08-25 07:04:40|956|955|956.2|955.4|956.2|955.4|956|955|0
1629875090000|2021-08-25 07:04:50|956||956.2||956.2||956||0
1629875100000|2021-08-25 07:05:00||955.6||955.6||955.6||955.6|0
1629875110000|2021-08-25 07:05:10|956.4|955.8|957.4|956.6|957.4|956.6|956.4|955.8|2326
1629875120000|2021-08-25 07:05:20|957.6|956.8|957.4|957|957.8|957|957.4|956.8|0
1629875130000|2021-08-25 07:05:30|957.2|956.8|956.8|955.8|957.4|956.8|956.8|955.8|4412
1629875140000|2021-08-25 07:05:40||956||956||956||955.8|0
1629875160000|2021-08-25 07:06:00|957|956.2|957.2|956.4|957.2|956.4|957|956.2|304
1629875170000|2021-08-25 07:06:10|957|956.6|957.4|956.6|957.4|956.6|957|956.4|0
1629875180000|2021-08-25 07:06:20|957.2|956.4|956|955.4|957.2|956.4|955.8|955|15572
1629875190000|2021-08-25 07:06:30|956.2||956||956.2||956||479
1629875200000|2021-08-25 07:06:40|956.2|955.6|956.6|955.8|956.6|955.8|956.2|955.6|1277
1629875210000|2021-08-25 07:06:50|956.4||956.4||956.4||956.4||0
1629875230000|2021-08-25 07:07:10|||||||||1201
1629875240000|2021-08-25 07:07:20|956.2|955.6|956|955.4|956.2|955.6|956|955.4|897
1629875250000|2021-08-25 07:07:30|956.2|955.6|956.6|955.8|956.6|955.8|956.2|955.4|185
1629875260000|2021-08-25 07:07:40|956.8|956|957.6|956.4|957.6|957.2|956.8|956|6879
1629875270000|2021-08-25 07:07:50|957.4|956.6|957.2|956.6|957.6|957|957|956.2|21071
1629875280000|2021-08-25 07:08:00|957|956.4|957|956.4|957|956.4|956.8|956.2|417
1629875290000|2021-08-25 07:08:10|957.2|956.2|956.8|956.2|957.2|956.6|956.8|956.2|3
1629875300000|2021-08-25 07:08:20|957|956.4|957.2|956.4|957.2|956.4|957|956.2|0
1629875310000|2021-08-25 07:08:30|957.4|956.6|957.4|956.6|957.6|957.2|957.4|956.4|21524
1629875320000|2021-08-25 07:08:40|957.2|956.8|957.4|956.6|957.8|957.4|957.2|956.6|8404
1629875330000|2021-08-25 07:08:50|957.6|956.8|957.6|957|957.6|957|957.6|956.8|0
1629875340000|2021-08-25 07:09:00|957.8|957.2|957.6|957|957.8|957.2|957.6|957|0
1629875350000|2021-08-25 07:09:10|957.4|957.4|957.8|957|957.8|957.4|957.4|957|979
1629875360000|2021-08-25 07:09:20|957.6||957.6||957.6||957.6||0
1629875370000|2021-08-25 07:09:30|957.4|957.4|957.6|957|957.6|957.4|957.4|957|6418
1629875400000|2021-08-25 07:10:00|||||||||800
1629875410000|2021-08-25 07:10:10|957.4|957.2|957.6|957|957.6|957.2|957.4|957|151
1629875420000|2021-08-25 07:10:20|957.4|956.8|956.6|956.2|957.4|956.8|956.6|956.2|6188
1629875440000|2021-08-25 07:10:40|956.8|956.6|957.2|956.6|957.2|956.8|956.8|956.4|4489
1629875450000|2021-08-25 07:10:50|957.4|956.8|957.6|957|957.8|957|957.4|956.8|1463
1629875460000|2021-08-25 07:11:00|957.8|957.4|957.6|957|957.8|957.4|957.6|957|2211
1629875470000|2021-08-25 07:11:10|957.8|957.2|958|957.6|958|957.6|957.8|957.2|4283
1629875480000|2021-08-25 07:11:20||957.4||957.4||957.4||957.4|0
1629875520000|2021-08-25 07:12:00|957.8||957.8||957.8||957.8||297
1629875550000|2021-08-25 07:12:30|958||958||958||958||1201
1629875560000|2021-08-25 07:12:40|957.8|957.6|958|957.6|958|957.6|957.8|957.6|4000
1629875570000|2021-08-25 07:12:50|957.8|957.4|957.6|957|957.8|957.6|957.4|956.8|6620
1629875580000|2021-08-25 07:13:00|957.8|957.2|957.8|957.4|958|957.4|957.8|957.2|407
1629875590000|2021-08-25 07:13:10|958||958||958||958||0
1629875600000|2021-08-25 07:13:20|957.8|957.2|957.6|957.2|957.8|957.2|957.6|957.2|893
1629875610000|2021-08-25 07:13:30|957.8||957.6||957.8||957.6||0
1629875620000|2021-08-25 07:13:40|957.8||957.6||957.8||957.6||10
1629875640000|2021-08-25 07:14:00|957.4|957|956.8|956.2|957.4|957|956.6|956.2|6901
1629875650000|2021-08-25 07:14:10|956.6||956.6||956.6||956.6||0
1629875670000|2021-08-25 07:14:30|956.8|956.4|957|956.4|957|956.6|956.8|956.4|632
1629875680000|2021-08-25 07:14:40|957.2|956.6|957.4|957|957.6|957.2|957.2|956.4|26650
1629875690000|2021-08-25 07:14:50|957.2|956.8|957.2|956.8|957.4|957|956.8|956.4|2410
1629875700000|2021-08-25 07:15:00|957.4|957|957.4|957|957.4|957|957.4|957|1191
1629875710000|2021-08-25 07:15:10|957.6|957.2|957.4|956.8|957.6|957.2|957.4|956.8|1631
1629875720000|2021-08-25 07:15:20|957.2|956.6|956.6|956.2|957.2|956.6|956.6|956.2|6217
1629875730000|2021-08-25 07:15:30|956.4|956|955.8|955.2|956.4|956|955.8|955.2|2305
1629875740000|2021-08-25 07:15:40|956|955.4|955.8|955.4|956|955.6|955.8|955.4|4298
1629875750000|2021-08-25 07:15:50|955.6|955.2|955.4|954.8|955.8|955.2|955.4|954.8|3555
1629875760000|2021-08-25 07:16:00|955.2|955|955|954.4|955.2|955|955|954.4|1311
1629875770000|2021-08-25 07:16:10|954.8|954.6|955|954.6|955|954.8|954.6|954.2|2503
1629875780000|2021-08-25 07:16:20|955.2|954.8|955.6|955.2|955.6|955.4|955.2|954.6|4092
1629875790000|2021-08-25 07:16:30|955.8|955.4|955.8|955.2|955.8|955.6|955.6|955.2|1656
1629875800000|2021-08-25 07:16:40|955.6|955.4|955.6|955.2|955.8|955.4|955.6|955.2|0
1629875810000|2021-08-25 07:16:50|955.8|955.4|955.6|955.2|955.8|955.4|955.6|955.2|398
1629875820000|2021-08-25 07:17:00|955.8|955.4|956|955.6|956|955.8|955.8|955.2|3172
1629875830000|2021-08-25 07:17:10|955.8|955.4|955.8|955.2|956|955.4|955.8|955.2|2706
1629875840000|2021-08-25 07:17:20|956|955.4|955.4|954.8|956|955.4|955.4|954.8|142
1629875850000|2021-08-25 07:17:30|955.2|954.6|955.2|954.4|955.2|954.6|954.8|954.4|0
1629875860000|2021-08-25 07:17:40|955||955.2||955.2||954.8||0
1629875870000|2021-08-25 07:17:50|955|954.2|954.6|954.2|955|954.2|954.6|954.2|0
1629875880000|2021-08-25 07:18:00|954.4|953.8|954.2|953.8|954.4|953.8|954.2|953.8|1152
1629875890000|2021-08-25 07:18:10|954.4|954|955.2|954.6|955.2|954.8|954.4|953.8|1797
1629875910000|2021-08-25 07:18:30|955||955.2||955.2||955||0
1629875920000|2021-08-25 07:18:40|955|954.8|955|954.6|955.2|955|955|954.6|1462
1629875930000|2021-08-25 07:18:50|955.2||955||955.2||955||0
1629875940000|2021-08-25 07:19:00|955.2||955.2||955.2||955||0
1629875950000|2021-08-25 07:19:10|955|954.4|954.2|953.6|955.2|954.4|954.2|953.6|608
1629875960000|2021-08-25 07:19:20|954||954.2||954.2||954||0
1629875970000|2021-08-25 07:19:30|954||954||954||954||0
1629875980000|2021-08-25 07:19:40|953.8|953.8|953.6|953|954.2|953.8|953.6|953|5915
1629875990000|2021-08-25 07:19:50|953.8|953.2|953.8|953.4|953.8|953.6|953.8|953|5808
1629876010000|2021-08-25 07:20:10|954|953.6|954|953.6|954|953.8|954|953.4|3023
1629876020000|2021-08-25 07:20:20|954.2|953.8|954.2|954|954.2|954|954.2|953.6|2029
1629876030000|2021-08-25 07:20:30|954.4|954.2|954.4|954|954.4|954.2|954.4|954|1155
1629876040000|2021-08-25 07:20:40||954.2||954.2||954.2||954|1173
1629876050000|2021-08-25 07:20:50|954.2|954|954|953.4|954.2|954|954|953.4|1766
1629876060000|2021-08-25 07:21:00|954.2|953.6|953.6|953|954.2|953.8|953.6|953|0
1629876080000|2021-08-25 07:21:20|953.4|952.8|953.4|953|953.4|953|953|952.8|1421
1629876090000|2021-08-25 07:21:30|953.2|952.8|952.8|952.6|953.4|952.8|952.8|952.4|11414
1629876100000|2021-08-25 07:21:40|953|952.4|953.4|952.8|953.4|953|952.8|952.4|1337
1629876110000|2021-08-25 07:21:50|953.6|953|953.6|953.4|953.6|953.4|953.6|953|107
1629876120000|2021-08-25 07:22:00|953.8|953.6|954|953.4|954|953.6|953.8|953.4|161
1629876130000|2021-08-25 07:22:10|953.8|953.6|954|953.8|954|953.8|953.8|953.6|0
1629876140000|2021-08-25 07:22:20|953.8|953.6|953.6|953.4|954|953.6|953.6|953.4|361
1629876160000|2021-08-25 07:22:40|953.8|953.6|954|953.6|954|953.6|953.8|953.4|198
1629876190000|2021-08-25 07:23:10|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|8598
1629876200000|2021-08-25 07:23:20|954.4|954|954.2|953.8|954.4|954|954.2|953.8|490
1629876210000|2021-08-25 07:23:30||954||954||954||954|0
1629876230000|2021-08-25 07:23:50|954|953.8|953.8|953.4|954|953.8|953.8|953.4|6311
1629876250000|2021-08-25 07:24:10|954|953.6|954.2|953.8|954.2|953.8|954|953.6|1614
1629876280000|2021-08-25 07:24:40|954|953.6|953.8|953.4|954|953.6|953.8|953.4|3787
1629876290000|2021-08-25 07:24:50|954|953.6|953.8|953.4|954.2|953.6|953.8|953.4|198
1629876300000|2021-08-25 07:25:00|954||953.8||954||953.8||0
1629876310000|2021-08-25 07:25:10|954|953.6|954|953.6|954|953.6|954|953.6|1500
1629876320000|2021-08-25 07:25:20|953.8||953.8||953.8||953.8||0
1629876330000|2021-08-25 07:25:30|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953.2|1145
1629876340000|2021-08-25 07:25:40|954|953.6|954.2|954|954.2|954|954|953.6|1831
1629876350000|2021-08-25 07:25:50|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954|1234
1629876360000|2021-08-25 07:26:00|954.6||954.6||954.6||954.6||580
1629876400000|2021-08-25 07:26:40|954.8|954.4|955.2|955|955.2|955|954.8|954.2|7602
1629876410000|2021-08-25 07:26:50|955.4|954.8|955.4|955|955.4|955.2|955.2|954.8|1016
1629876420000|2021-08-25 07:27:00|955.2||955.4||955.4||955.2||525
1629876430000|2021-08-25 07:27:10|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955|3533
1629876440000|2021-08-25 07:27:20|955.4|955.2|955|954.8|955.6|955.2|955|954.8|6515
1629876450000|2021-08-25 07:27:30|954.8|954.6|955.2|954.8|955.2|955|954.8|954.6|12609
1629876460000|2021-08-25 07:27:40|955.4|955|955.6|955|955.6|955.2|955.4|955|629
1629876470000|2021-08-25 07:27:50|955.4|955.2|955.4|955.2|955.8|955.6|955.4|955.2|27629
1629876480000|2021-08-25 07:28:00|955.2|955|955|954.6|955.2|955|955|954.6|3395
1629876500000|2021-08-25 07:28:20|955.2|954.8|955.4|955|955.4|955|955.2|954.8|1829
1629876510000|2021-08-25 07:28:30|955.2|955.2|955.2|954.8|955.2|955.2|955.2|954.8|1992
1629876530000|2021-08-25 07:28:50|955|954.6|954.8|954.6|955.2|954.6|954.8|954.6|2033
1629876540000|2021-08-25 07:29:00|955|954.8|955|954.8|955|954.8|955|954.8|517
1629876570000|2021-08-25 07:29:30|||||||||525
1629876580000|2021-08-25 07:29:40|954.8|954.6|954.6|954.2|954.8|954.6|954.4|954.2|9195
1629876600000|2021-08-25 07:30:00||954.4||954.4||954.4||954.4|0
1629876610000|2021-08-25 07:30:10|954.8|954.2|955.8|955.4|955.8|955.6|954.8|954.2|20018
1629876620000|2021-08-25 07:30:20|||||||||581
1629876630000|2021-08-25 07:30:30|956|955.6|956|955.6|956|955.8|955.8|955.4|7433
1629876640000|2021-08-25 07:30:40||955.8||955.8||955.8||955.8|0
1629876650000|2021-08-25 07:30:50|956.2|956|956.2|956|956.2|956|956.2|956|2444
1629876660000|2021-08-25 07:31:00|956|955.8|956.2|955.8|956.2|956|956|955.8|2486
1629876680000|2021-08-25 07:31:20|956|955.6|956|955.8|956|955.8|955.8|955.4|4937
1629876690000|2021-08-25 07:31:30|956.2|956|956.2|955.8|956.2|956|956.2|955.8|315
1629876700000|2021-08-25 07:31:40|956.4|956|956.4|956|956.4|956.2|956.4|956|3855
1629876710000|2021-08-25 07:31:50||956.2||956.2||956.2||956|472
1629876720000|2021-08-25 07:32:00|956.2|956|956.4|956|956.4|956.2|956.2|956|734
1629876770000|2021-08-25 07:32:50|956.2||956.4||956.4||956.2||420
1629876780000|2021-08-25 07:33:00|||||||||525
1629876790000|2021-08-25 07:33:10|956.2|955.8|956|955.4|956.2|955.8|956|955.4|8094
1629876800000|2021-08-25 07:33:20|956.2|955.6|956.2|956|956.2|956|956.2|955.6|3180
1629876810000|2021-08-25 07:33:30|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|555
1629876830000|2021-08-25 07:33:50|956.6|956.4|956.8|956.6|956.8|956.6|956.6|956.4|25756
1629876840000|2021-08-25 07:34:00|956.6|956.4|956.6|956.2|956.6|956.4|956.4|956.2|5545
1629876850000|2021-08-25 07:34:10||956.4||956.2||956.4||956.2|0
1629876860000|2021-08-25 07:34:20|956.4|956.4|956.6|956.2|956.6|956.4|956.4|956.2|694
1629876870000|2021-08-25 07:34:30|956.4|956.4|956.4|956.2|956.4|956.4|956.4|956.2|5
1629876880000|2021-08-25 07:34:40|||||||||46
1629876900000|2021-08-25 07:35:00|||||||||429
1629876910000|2021-08-25 07:35:10|956.6|956.4|956.8|956.6|956.8|956.6|956.6|956.4|4133
1629876920000|2021-08-25 07:35:20|||||||||377
1629876940000|2021-08-25 07:35:40|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|6920
1629876950000|2021-08-25 07:35:50|||||||||128
1629876960000|2021-08-25 07:36:00|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|1753
1629876970000|2021-08-25 07:36:10|956.6||956.6||956.6||956.6||148
1629876990000|2021-08-25 07:36:30|||||||||234
1629877000000|2021-08-25 07:36:40|956.8|956|956.4|956|956.8|956|956.4|956|15031
1629877010000|2021-08-25 07:36:50|956.2|955.8|956|955.6|956.2|955.8|956|955.6|263
1629877020000|2021-08-25 07:37:00|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|525
1629877030000|2021-08-25 07:37:10|956|956|956|955.8|956|956|956|955.8|0
1629877050000|2021-08-25 07:37:30|956.2|956|956.2|956|956.2|956|956.2|956|2066
1629877060000|2021-08-25 07:37:40|956|955.8|956.2|955.8|956.2|956|955.8|955.6|5784
1629877070000|2021-08-25 07:37:50|||||||||1669
1629877100000|2021-08-25 07:38:20|956.4|956|956.4|956|956.4|956.2|956.4|955.8|169
1629877110000|2021-08-25 07:38:30|956.6|956.2|956.8|956.4|956.8|956.6|956.6|956|7647
1629877120000|2021-08-25 07:38:40||956.6||956.4||956.6||956.4|555
1629877130000|2021-08-25 07:38:50|957|956.6|957|956.8|957|956.8|956.8|956.4|2718
1629877150000|2021-08-25 07:39:10|957.2|957|957.4|957|957.4|957.2|957.2|956.8|10844
1629877160000|2021-08-25 07:39:20|957.2|956.8|957.2|956.8|957.4|956.8|957|956.8|10168
1629877170000|2021-08-25 07:39:30|||||||||525
1629877180000|2021-08-25 07:39:40|957|957|957|956.8|957.2|957|957|956.8|1309
1629877190000|2021-08-25 07:39:50|||||||||3570
1629877200000|2021-08-25 07:40:00|956.8|956.6|957|956.6|957|956.6|956.8|956.6|166
1629877220000|2021-08-25 07:40:20|||||||||100
1629877240000|2021-08-25 07:40:40|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|1926
1629877250000|2021-08-25 07:40:50|957||957||957||957||0
1629877260000|2021-08-25 07:41:00|956.8|956.6|956.4|956|956.8|956.6|956.4|956|3388
1629877270000|2021-08-25 07:41:10|956.6|956.2|956.8|956.2|956.8|956.2|956.6|956.2|492
1629877280000|2021-08-25 07:41:20|956.6||956.6||956.6||956.6||0
1629877290000|2021-08-25 07:41:30|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1629877300000|2021-08-25 07:41:40|956.6||956.6||956.6||956.6||0
1629877310000|2021-08-25 07:41:50|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|4452
1629877320000|2021-08-25 07:42:00|956.4||956.4||956.4||956.4||0
1629877330000|2021-08-25 07:42:10|956.6|956.4|956.6|956.2|956.8|956.6|956.4|956.2|6673
1629877340000|2021-08-25 07:42:20||956.4||956.2||956.4||956.2|2525
1629877350000|2021-08-25 07:42:30|956.8|956.4|956.8|956.6|956.8|956.6|956.8|956.4|1024
1629877360000|2021-08-25 07:42:40|957|956.8|957|956.8|957|956.8|957|956.8|640
1629877400000|2021-08-25 07:43:20|957.2|957|957.4|957|957.4|957|957.2|957|2673
1629877430000|2021-08-25 07:43:50|957.2|956.8|957.2|957|957.2|957|957.2|956.8|4804
1629877440000|2021-08-25 07:44:00|||||||||4
1629877450000|2021-08-25 07:44:10|957|956.8|957|956.8|957|956.8|957|956.8|3883
1629877460000|2021-08-25 07:44:20|||||||||525
1629877470000|2021-08-25 07:44:30|957.2|957|957.2|956.8|957.2|957|957.2|956.8|710
1629877480000|2021-08-25 07:44:40|957|957|956.8|956.6|957.2|957|956.8|956.6|11197
1629877490000|2021-08-25 07:44:50|||||||||472
1629877500000|2021-08-25 07:45:00|956.6|956.4|956.8|956.4|956.8|956.6|956.6|956.4|3939
1629877530000|2021-08-25 07:45:30|956.6||956.6||956.6||956.6||0
1629877540000|2021-08-25 07:45:40|956.8|956.2|956.4|956.2|956.8|956.2|956.4|956|4078
1629877550000|2021-08-25 07:45:50|956.2|956|956.4|956|956.4|956|956.2|956|511
1629877560000|2021-08-25 07:46:00|956.2||956.2||956.2||956.2||54
1629877570000|2021-08-25 07:46:10|956.4|956.2|956|955.6|956.4|956.2|956|955.6|5539
1629877580000|2021-08-25 07:46:20|955.8|955.4|955.6|955|955.8|955.4|955.4|955|706
1629877590000|2021-08-25 07:46:30|955.4||955.2||955.4||955.2||0
1629877610000|2021-08-25 07:46:50|||||||||4604
1629877620000|2021-08-25 07:47:00|955|954.8|955|954.8|955.2|954.8|955|954.8|5347
1629877630000|2021-08-25 07:47:10|955.2|955|955.2|954.8|955.2|955|955|954.8|1230
1629877650000|2021-08-25 07:47:30|955.4|955|955.8|955.6|955.8|955.6|955.4|954.8|5731
1629877660000|2021-08-25 07:47:40|955.6|955.4|955.6|955.2|955.8|955.4|955.6|955.2|1813
1629877690000|2021-08-25 07:48:10|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.4|288
1629877720000|2021-08-25 07:48:40|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|4754
1629877730000|2021-08-25 07:48:50|955.6|955.4|955.8|955.4|955.8|955.6|955.6|955.4|3192
1629877740000|2021-08-25 07:49:00|956|955.6|955.6|955.4|956|955.8|955.6|955.4|5891
1629877750000|2021-08-25 07:49:10|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|2859
1629877760000|2021-08-25 07:49:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|980
1629877770000|2021-08-25 07:49:30|955.6|955.4|955.8|955.6|955.8|955.6|955.6|955.4|2104
1629877780000|2021-08-25 07:49:40|956|955.8|956|955.8|956|955.8|956|955.8|3349
1629877790000|2021-08-25 07:49:50|955.8|955.6|956|955.6|956|955.6|955.8|955.6|927
1629877800000|2021-08-25 07:50:00|955.8||955.8||955.8||955.8||0
1629877880000|2021-08-25 07:51:20|956|955.8|956.2|955.8|956.2|956|956|955.8|1466
1629877900000|2021-08-25 07:51:40|956.4|956|956.4|956.2|956.4|956.2|956.4|955.8|1631
1629877910000|2021-08-25 07:51:50|||||||||912
1629877920000|2021-08-25 07:52:00|956.6||956.6||956.6||956.6||108
1629877950000|2021-08-25 07:52:30|956.4|956|956.4|956|956.4|956|956.2|956|5958
1629877960000|2021-08-25 07:52:40|||||||||525
1629877980000|2021-08-25 07:53:00|956.2|955.8|955.8|955.4|956.4|955.8|955.6|955.2|45468
1629877990000|2021-08-25 07:53:10|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|1545
1629878010000|2021-08-25 07:53:30|956|955.6|956|955.8|956|955.8|955.8|955.4|4542
1629878020000|2021-08-25 07:53:40|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|4376
1629878030000|2021-08-25 07:53:50|955.6|955|955.4|955|955.8|955|955.2|955|21701
1629878040000|2021-08-25 07:54:00|955.2||955.2||955.2||955.2||0
1629878050000|2021-08-25 07:54:10|955|954.8|955|954.6|955|954.8|955|954.4|20
1629878060000|2021-08-25 07:54:20|954.8|954.4|954.4|954|955|954.4|954.4|954|2323
1629878070000|2021-08-25 07:54:30|954.6|954.2|955|954.6|955|954.8|954.6|954|5594
1629878080000|2021-08-25 07:54:40|954.8|954.8|955|954.6|955|954.8|954.8|954.4|6137
1629878090000|2021-08-25 07:54:50|955.2|954.8|955|954.6|955.4|955|955|954.6|1686
1629878100000|2021-08-25 07:55:00||954.8||954.6||954.8||954.6|0
1629878120000|2021-08-25 07:55:20|955.2|954.8|955.2|955|955.2|955|955.2|954.8|442
1629878130000|2021-08-25 07:55:30|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|920
1629878140000|2021-08-25 07:55:40|955.2|955|955.2|955|955.2|955|955.2|955|489
1629878150000|2021-08-25 07:55:50|955.4|955.2|955.8|955.4|955.8|955.6|955.4|955.2|1782
1629878160000|2021-08-25 07:56:00|955.6|955.2|955.4|955|955.6|955.2|955.4|955|87
1629878170000|2021-08-25 07:56:10|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|0
1629878180000|2021-08-25 07:56:20|||||||||530
1629878190000|2021-08-25 07:56:30|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955.2|115
1629878200000|2021-08-25 07:56:40|955.4|955|955.2|955|955.6|955|955.2|955|3116
1629878210000|2021-08-25 07:56:50|955.4|955.2|955.4|955|955.4|955.2|955.4|955|5948
1629878230000|2021-08-25 07:57:10|||||||||125
1629878240000|2021-08-25 07:57:20|955.2|954.8|954.8|954.4|955.4|954.8|954.8|954.4|3292
1629878250000|2021-08-25 07:57:30|955|954.6|954.8|954.6|955|954.8|954.8|954.6|3226
1629878260000|2021-08-25 07:57:40|955|954.4|955|954.6|955|954.6|955|954.4|0
1629878300000|2021-08-25 07:58:20|||||||||525
1629878350000|2021-08-25 07:59:10|954.8|954.4|954.6|954.2|954.8|954.4|954.6|954.2|4748
1629878360000|2021-08-25 07:59:20||954||954||954.2||954|0
1629878370000|2021-08-25 07:59:30||954.2||954||954.2||954|0
1629878380000|2021-08-25 07:59:40||954.2||954.2||954.2||954.2|0
1629878390000|2021-08-25 07:59:50|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|1460
1629878420000|2021-08-25 08:00:20|||||||||123
1629878430000|2021-08-25 08:00:30||954.6||954.6||954.6||954.6|2144
1629878460000|2021-08-25 08:01:00|955|954.8|955|954.6|955|954.8|955|954.6|406
1629878470000|2021-08-25 08:01:10||954.8||954.8||954.8||954.8|0
1629878490000|2021-08-25 08:01:30|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|3765
1629878500000|2021-08-25 08:01:40|954.6|954.4|954.4|954|954.6|954.4|954.4|954|2499
1629878510000|2021-08-25 08:01:50|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|525
1629878520000|2021-08-25 08:02:00|954|953.6|953.8|953.4|954|953.6|953.8|953.4|1371
1629878530000|2021-08-25 08:02:10|954|953.6|954.2|953.8|954.2|954|953.8|953.6|4126
1629878540000|2021-08-25 08:02:20||953.6||953.6||953.6||953.6|0
1629878550000|2021-08-25 08:02:30||953.8||953.8||953.8||953.6|0
1629878560000|2021-08-25 08:02:40|954.4|954|954.6|954.2|954.6|954.2|954.4|953.8|3576
1629878580000|2021-08-25 08:03:00|954.4|953.8|954|953.6|954.6|953.8|953.8|953.6|18337
1629878590000|2021-08-25 08:03:10|953.8|953.4|954|953.6|954|953.8|953.4|953.2|26420
1629878600000|2021-08-25 08:03:20|954.2|953.8|954.2|953.8|954.2|954|954|953.6|4541
1629878610000|2021-08-25 08:03:30|954||954.2||954.2||954||0
1629878620000|2021-08-25 08:03:40|954||954||954.2||954||0
1629878630000|2021-08-25 08:03:50|953.8|953.6|954|953.6|954|953.8|953.8|953.6|3310
1629878640000|2021-08-25 08:04:00|953.8|953.4|953.8|953.4|954|953.6|953.6|953.2|1533
1629878650000|2021-08-25 08:04:10|954||953.8||954||953.8||0
1629878670000|2021-08-25 08:04:30|||||||||138
1629878680000|2021-08-25 08:04:40|||||||||2000
1629878690000|2021-08-25 08:04:50|954|953.6|954.2|953.8|954.2|953.8|954|953.4|2697
1629878700000|2021-08-25 08:05:00|954|953.6|954|953.8|954|953.8|953.8|953.4|2452
1629878710000|2021-08-25 08:05:10|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|147
1629878730000|2021-08-25 08:05:30|||||||||525
1629878740000|2021-08-25 08:05:40|954|953.6|954.2|953.8|954.2|953.8|954|953.4|2558
1629878750000|2021-08-25 08:05:50|954.4|954|954.4|954.2|954.6|954.4|954.4|953.8|2869
1629878760000|2021-08-25 08:06:00|954.2|954|954.2|954|954.2|954|954.2|954|508
1629878780000|2021-08-25 08:06:20|954.4|954.2|954|953.6|954.4|954.2|954|953.6|7622
1629878790000|2021-08-25 08:06:30|954.2|953.8|954.2|953.8|954.2|953.8|954|953.6|265
1629878840000|2021-08-25 08:07:20|954.4|954|954.6|954.2|954.6|954.2|954.4|953.8|6301
1629878850000|2021-08-25 08:07:30|954.4||954.4||954.4||954.4||0
1629878860000|2021-08-25 08:07:40|||||||||662
1629878870000|2021-08-25 08:07:50|954.2|954|954.2|954|954.4|954.2|954.2|954|73
1629878880000|2021-08-25 08:08:00|954.4|954.2|954.4|954|954.4|954.2|954.4|954|549
1629878910000|2021-08-25 08:08:30|954.2|953.8|954|953.8|954.2|953.8|954|953.6|3957
1629878920000|2021-08-25 08:08:40|||||||||154
1629878930000|2021-08-25 08:08:50|954.2|954|954.4|954|954.4|954.2|954.2|953.8|1318
1629878960000|2021-08-25 08:09:20|954.2||954.2||954.4||954.2||1422
1629878990000|2021-08-25 08:09:50|954.4|954.2|954.4|954|954.4|954.2|954.2|954|336
1629879000000|2021-08-25 08:10:00|954.2|953.8|954|953.8|954.2|953.8|954|953.6|913
1629879020000|2021-08-25 08:10:20|954.2|954|954.2|953.8|954.2|954|954.2|953.8|690
1629879040000|2021-08-25 08:10:40|954.4|954|954.4|954|954.4|954.2|954.4|953.8|1433
1629879050000|2021-08-25 08:10:50|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|454
1629879070000|2021-08-25 08:11:10|||||||||1542
1629879090000|2021-08-25 08:11:30|954|954|954.2|954|954.2|954|954|954|525
1629879110000|2021-08-25 08:11:50|954|953.8|954|953.8|954|953.8|954|953.8|295
1629879120000|2021-08-25 08:12:00|953.8|953.6|954|953.6|954|953.6|953.8|953.4|4696
1629879130000|2021-08-25 08:12:10||953.8||953.6||953.8||953.6|0
1629879190000|2021-08-25 08:13:10|954.2|953.8|954.8|954.6|954.8|954.6|954.2|953.6|15144
1629879200000|2021-08-25 08:13:20|955|954.8|955|954.8|955.2|955|955|954.6|6595
1629879210000|2021-08-25 08:13:30|||||||||7026
1629879220000|2021-08-25 08:13:40|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|400
1629879240000|2021-08-25 08:14:00|954.6|954.4|954.4|954.2|954.6|954.4|954.4|954.2|941
1629879250000|2021-08-25 08:14:10|||||||||895
1629879260000|2021-08-25 08:14:20|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|3093
1629879270000|2021-08-25 08:14:30|954.4||954.4||954.4||954.4||0
1629879290000|2021-08-25 08:14:50|954.6|954.4|954.4|954.2|954.6|954.4|954.4|954.2|312
1629879300000|2021-08-25 08:15:00|||||||||1401
1629879330000|2021-08-25 08:15:30|954.6||954.4||954.6||954.4||1870
1629879360000|2021-08-25 08:16:00|||||||||205
1629879380000|2021-08-25 08:16:20|954.2|954|954|953.6|954.4|954.2|954|953.6|8415
1629879410000|2021-08-25 08:16:50|954.2|953.8|954.4|954|954.4|954.2|954.2|953.6|4997
1629879510000|2021-08-25 08:18:30|||||||||500
1629879520000|2021-08-25 08:18:40|954.2|953.8|954|953.6|954.2|953.8|953.8|953.6|3965
1629879530000|2021-08-25 08:18:50|||||||||219
1629879550000|2021-08-25 08:19:10|953.8||953.8||954||953.8||5770
1629879560000|2021-08-25 08:19:20|954||954||954||953.8||2463
1629879570000|2021-08-25 08:19:30||953.8||953.8||953.8||953.8|872
1629879580000|2021-08-25 08:19:40|||||||||530
1629879590000|2021-08-25 08:19:50|953.8|953.6|953.8|953.6|954|953.8|953.8|953.6|7181
1629879610000|2021-08-25 08:20:10|954|953.8|954|953.6|954|953.8|954|953.6|726
1629879640000|2021-08-25 08:20:40|953.8||954||954||953.8||3290
1629879670000|2021-08-25 08:21:10|953.8|953.4|953.6|953.2|953.8|953.6|953.6|953.2|6867
1629879700000|2021-08-25 08:21:40|953.4||953.6||953.6||953.4||568
1629879710000|2021-08-25 08:21:50|953.8|953.4|953.8|953.6|954|953.6|953.8|953.2|2979
1629879720000|2021-08-25 08:22:00|954|953.8|954|953.8|954|953.8|954|953.8|528
1629879730000|2021-08-25 08:22:10|954.2|954|954.2|954|954.4|954|954.2|954|26443
1629879740000|2021-08-25 08:22:20|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|2455
1629879770000|2021-08-25 08:22:50|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|3053
1629879780000|2021-08-25 08:23:00|954.6||954.6||954.6||954.6||281
1629879790000|2021-08-25 08:23:10|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.4|12151
1629879800000|2021-08-25 08:23:20|955|954.8|955|954.8|955|954.8|955|954.8|2583
1629879820000|2021-08-25 08:23:40|955.2||955.2||955.2||955.2||897
1629879830000|2021-08-25 08:23:50|955.4|955|955.6|955.4|955.6|955.4|955.4|955|11727
1629879840000|2021-08-25 08:24:00|956.2|956|956.4|956|956.4|956.2|956|955.6|91869
1629879850000|2021-08-25 08:24:10|956.6|956.2|956.8|956.4|956.8|956.4|956.6|956|14420
1629879860000|2021-08-25 08:24:20|957|956.6|957|956.6|957|956.8|957|956.6|7702
1629879880000|2021-08-25 08:24:40|957.2|956.8|957.4|957|957.4|957.2|957.2|956.6|23502
1629879890000|2021-08-25 08:24:50|957.6|957.2|957.6|957.2|957.6|957.4|957.4|957.2|5266
1629879900000|2021-08-25 08:25:00|957.4|957|957.8|957.4|957.8|957.4|957.4|957|15519
1629879910000|2021-08-25 08:25:10|958|957.6|958|957.8|958|957.8|958|957.6|7991
1629879920000|2021-08-25 08:25:20|958.2|958|958|957.8|958.2|958|958|957.8|7879
1629879930000|2021-08-25 08:25:30|958.2|958|958.4|958.2|958.4|958.2|958.2|958|1037
1629879940000|2021-08-25 08:25:40|||||||||439
1629879960000|2021-08-25 08:26:00|958.6|958.4|958.6|958.2|958.6|958.4|958.4|958.2|6627
1629879980000|2021-08-25 08:26:20|958.8|958.4|959|958.6|959|958.6|958.8|958.4|7000
1629879990000|2021-08-25 08:26:30|||||||||2160
1629880000000|2021-08-25 08:26:40|||||||||150
1629880030000|2021-08-25 08:27:10|959.4|958.8|959.4|959|959.6|959|959|958.6|67109
1629880040000|2021-08-25 08:27:20|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1629880050000|2021-08-25 08:27:30||959||959||959||959|0
1629880060000|2021-08-25 08:27:40|959|958.8|958.4|958.2|959|958.8|958.4|958.2|15617
1629880070000|2021-08-25 08:27:50|958.6|958|958.4|958|958.6|958|958.4|958|1512
1629880080000|2021-08-25 08:28:00|||||||||113
1629880090000|2021-08-25 08:28:10|958.2|957.8|958|957.8|958.4|957.8|958|957.8|2717
1629880100000|2021-08-25 08:28:20|||||||||525
1629880130000|2021-08-25 08:28:50|958.2||958.2||958.2||958.2||2485
1629880150000|2021-08-25 08:29:10|958.4|958|958.4|958.2|958.4|958.2|958.4|957.8|581
1629880160000|2021-08-25 08:29:20|||||||||55
1629880190000|2021-08-25 08:29:50|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|456
1629880200000|2021-08-25 08:30:00|||||||||140
1629880220000|2021-08-25 08:30:20|||||||||78
1629880230000|2021-08-25 08:30:30|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.4|435
1629880260000|2021-08-25 08:31:00|959||959||959||959||1105
1629880270000|2021-08-25 08:31:10|||||||||1335
1629880290000|2021-08-25 08:31:30||958.8||958.8||958.8||958.8|42
1629880300000|2021-08-25 08:31:40|||||||||4518
1629880310000|2021-08-25 08:31:50|959.2|958.6|958.6|958.4|959.2|958.6|958.6|958.2|5936
1629880330000|2021-08-25 08:32:10|||||||||525
1629880350000|2021-08-25 08:32:30|958.4|958.2|958.2|957.8|958.4|958.2|958.2|957.8|8119
1629880360000|2021-08-25 08:32:40|||||||||525
1629880370000|2021-08-25 08:32:50||958||958||958||958|0
1629880380000|2021-08-25 08:33:00|958|957.8|958|957.8|958|957.8|958|957.8|1000
1629880410000|2021-08-25 08:33:30|958.2|958|958.2|957.8|958.4|958.2|958.2|957.8|9445
1629880440000|2021-08-25 08:34:00|||||||||673
1629880450000|2021-08-25 08:34:10|958|957.6|957.8|957.4|958.2|957.6|957.6|957.4|6617
1629880460000|2021-08-25 08:34:20|958|957.6|958|957.6|958|957.6|958|957.4|0
1629880480000|2021-08-25 08:34:40||957.8||957.8||957.8||957.8|525
1629880490000|2021-08-25 08:34:50|958.2|958|958.2|957.8|958.2|958|958.2|957.8|1000
1629880500000|2021-08-25 08:35:00||958||958||958||958|0
1629880530000|2021-08-25 08:35:30|958|957.8|958.4|958|958.4|958|958|957.8|6935
1629880540000|2021-08-25 08:35:40|958.2|957.8|958|957.8|958.4|958|958|957.8|2350
1629880560000|2021-08-25 08:36:00|958.2||958.2||958.2||958.2||315
1629880570000|2021-08-25 08:36:10|958.4|958|958.6|958.4|958.6|958.4|958.4|958|2300
1629880580000|2021-08-25 08:36:20|958.8|958.6|958.6|958.4|959|958.6|958.6|958.4|1939
1629880590000|2021-08-25 08:36:30|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|4
1629880600000|2021-08-25 08:36:40|958.4|958|958.4|958.2|958.6|958.2|958.4|958|2733
1629880610000|2021-08-25 08:36:50|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|1431
1629880640000|2021-08-25 08:37:20|958.4|958|958.4|958|958.4|958.2|958.2|958|7396
1629880660000|2021-08-25 08:37:40|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|3878
1629880670000|2021-08-25 08:37:50|958|957.6|957.8|957.4|958|957.6|957.8|957.4|60
1629880680000|2021-08-25 08:38:00|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1629880700000|2021-08-25 08:38:20|957.4|957|957.4|956.8|957.6|957|957.2|956.8|1447
1629880710000|2021-08-25 08:38:30||957||957||957||957|0
1629880740000|2021-08-25 08:39:00|957.6|957.2|958|957.6|958|957.6|957.6|957.2|1717
1629880750000|2021-08-25 08:39:10|957.8|957.4|957.8|957.4|958|957.4|957.6|957.2|161
1629880770000|2021-08-25 08:39:30|958|957.6|958.2|957.8|958.2|957.8|958|957.6|870
1629880780000|2021-08-25 08:39:40|958|957.6|957.8|957.4|958.2|957.6|957.8|957.4|3689
1629880800000|2021-08-25 08:40:00|958|957.6|957.8|957.4|958|957.6|957.8|957.4|0
1629880810000|2021-08-25 08:40:10|957.6||957.8||957.8||957.6||164
1629880830000|2021-08-25 08:40:30|||||||||581
1629880870000|2021-08-25 08:41:10|958|957.6|958|957.6|958|957.8|958|957.4|4001
1629880920000|2021-08-25 08:42:00|||||||||525
1629880930000|2021-08-25 08:42:10|958.2|957.8|958.2|958|958.2|958|958.2|957.8|1267
1629880940000|2021-08-25 08:42:20|958|957.8|958.2|958|958.2|958|958|957.6|2677
1629880970000|2021-08-25 08:42:50|958|957.8|958.2|957.8|958.2|957.8|958|957.8|472
1629881010000|2021-08-25 08:43:30|958|957.6|958|957.6|958.2|957.6|957.8|957.6|3789
1629881040000|2021-08-25 08:44:00||957.8||957.8||957.8||957.8|17
1629881070000|2021-08-25 08:44:30|958.2|958|958.2|957.8|958.2|958|958.2|957.8|237
1629881080000|2021-08-25 08:44:40|||||||||525
1629881090000|2021-08-25 08:44:50|958.4|958|958.4|958|958.4|958|958.4|958|16
1629881100000|2021-08-25 08:45:00|958.2||958.2||958.2||958.2||0
1629881120000|2021-08-25 08:45:20|958|957.8|958|957.8|958.2|957.8|958|957.8|3713
1629881130000|2021-08-25 08:45:30|958.2|958|958.2|958|958.2|958|958|958|968
1629881140000|2021-08-25 08:45:40|958|957.8|958|957.8|958.2|958|958|957.8|3245
1629881160000|2021-08-25 08:46:00|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|2780
1629881180000|2021-08-25 08:46:20|958|957.6|958|957.8|958|957.8|958|957.6|1045
1629881190000|2021-08-25 08:46:30|||||||||5
1629881200000|2021-08-25 08:46:40|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|3292
1629881220000|2021-08-25 08:47:00|||||||||525
1629881240000|2021-08-25 08:47:20|957.6||957.6||957.6||957.6||0
1629881250000|2021-08-25 08:47:30|||||||||525
1629881260000|2021-08-25 08:47:40|957.8|957.6|958|957.8|958.2|957.8|957.8|957.6|4290
1629881280000|2021-08-25 08:48:00|||||||||794
1629881290000|2021-08-25 08:48:10|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|2375
1629881300000|2021-08-25 08:48:20|957.6||957.8||957.8||957.6||107
1629881310000|2021-08-25 08:48:30|||||||||2624
1629881320000|2021-08-25 08:48:40|||||||||530
1629881430000|2021-08-25 08:50:30|958|957.6|958|957.8|958.2|957.8|958|957.6|459
1629881450000|2021-08-25 08:50:50|957.8|957.6|958.2|958|958.2|958|957.8|957.6|5141
1629881460000|2021-08-25 08:51:00|||||||||184
1629881470000|2021-08-25 08:51:10|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|3600
1629881490000|2021-08-25 08:51:30|958.6|958.4|958.8|958.6|958.8|958.6|958.6|958.4|3200
1629881500000|2021-08-25 08:51:40|959||959||959.2||959||0
1629881510000|2021-08-25 08:51:50|958.8||959||959||958.8||0
1629881540000|2021-08-25 08:52:20|||||||||525
1629881550000|2021-08-25 08:52:30|958.8|958.4|958.6|958.2|959|958.4|958.6|958.2|5938
1629881570000|2021-08-25 08:52:50|||||||||261
1629881580000|2021-08-25 08:53:00|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.4|1645
1629881590000|2021-08-25 08:53:10|959|958.8|959|958.6|959.2|958.8|959|958.6|0
1629881600000|2021-08-25 08:53:20||958.8||958.8||958.8||958.8|0
1629881640000|2021-08-25 08:54:00|959.2|959|959.4|959|959.4|959|959|958.8|1661
1629881650000|2021-08-25 08:54:10|959.2||959.4||959.4||959.2||0
1629881660000|2021-08-25 08:54:20||959.2||959.2||959.2||959.2|0
1629881690000|2021-08-25 08:54:50|||||||||525
1629881710000|2021-08-25 08:55:10|959.6||959.6||959.6||959.6||975
1629881720000|2021-08-25 08:55:20|||||||||2180
1629881750000|2021-08-25 08:55:50|959.4|959|959.2|958.8|959.6|959|959|958.8|6603
1629881760000|2021-08-25 08:56:00||959||958.8||959||958.8|3067
1629881790000|2021-08-25 08:56:30|||||||||525
1629881800000|2021-08-25 08:56:40||959||959||959||959|0
1629881820000|2021-08-25 08:57:00|||||||||546
1629881850000|2021-08-25 08:57:30|||||||||123
1629881870000|2021-08-25 08:57:50|||||||||123
1629881880000|2021-08-25 08:58:00|959.4||959.2||959.4||959.2||378
1629881910000|2021-08-25 08:58:30|959.4|958.8|959|958.8|959.4|958.8|959|958.8|4297
1629881930000|2021-08-25 08:58:50|||||||||525
1629881960000|2021-08-25 08:59:20|959.2|959|959.6|959.4|959.8|959.6|959.2|959|13968
1629881990000|2021-08-25 08:59:50|||||||||458
1629882000000|2021-08-25 09:00:00|||||||||2116
1629882010000|2021-08-25 09:00:10|959.4|959.2|959.6|959.4|959.6|959.4|959.4|959.2|9518
1629882020000|2021-08-25 09:00:20|959.8|959.6|960|959.8|960|959.8|959.8|959.6|14549
1629882030000|2021-08-25 09:00:30|960.2|960|960.8|960.4|960.8|960.4|960.2|959.8|170629
1629882040000|2021-08-25 09:00:40|960.6|960.6|960.4|960.2|960.8|960.6|960.2|960|17111
1629882050000|2021-08-25 09:00:50||960||960.2||960.2||960|0
1629882070000|2021-08-25 09:01:10|960.2|960|960|959.6|960.2|960|959.8|959.4|26733
1629882080000|2021-08-25 09:01:20|959.8|959.4|960|959.8|960|959.8|959.8|959.4|2414
1629882090000|2021-08-25 09:01:30|960.2|960|960.4|960|960.4|960|960.2|960|496
1629882100000|2021-08-25 09:01:40|960.2|959.8|960|959.6|960.4|959.8|960|959.6|10776
1629882110000|2021-08-25 09:01:50|959.8|959.4|959.6|959.2|960|959.4|959.4|959|4490
1629882130000|2021-08-25 09:02:10|959.8||959.6||959.8||959.6||0
1629882150000|2021-08-25 09:02:30|959.8|959.4|960|959.8|960|959.8|959.8|959.2|2859
1629882160000|2021-08-25 09:02:40|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.4|1609
1629882190000|2021-08-25 09:03:10|960|959.8|960|959.6|960|959.8|960|959.6|297
1629882200000|2021-08-25 09:03:20|960.2|959.8|960.4|960|960.4|960.2|960.2|959.6|8875
1629882230000|2021-08-25 09:03:50|960.2||960.2||960.2||960.2||0
1629882240000|2021-08-25 09:04:00|||||||||525
1629882250000|2021-08-25 09:04:10|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|0
1629882260000|2021-08-25 09:04:20|960.6|960.4|960.6|960.2|960.6|960.4|960.4|960.2|2173
1629882280000|2021-08-25 09:04:40|960.4|960|960.4|960|960.4|960.2|960.4|960|6024
1629882290000|2021-08-25 09:04:50|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|0
1629882340000|2021-08-25 09:05:40|960||960.2||960.2||960||0
1629882360000|2021-08-25 09:06:00|960|959.6|960|959.8|960.2|959.8|959.8|959.6|6543
1629882370000|2021-08-25 09:06:10|960.2|960|960.2|960|960.2|960|960.2|960|407
1629882380000|2021-08-25 09:06:20|||||||||10
1629882390000|2021-08-25 09:06:30|960|959.8|960|959.6|960|959.8|959.8|959.6|11221
1629882420000|2021-08-25 09:07:00||959.8||959.8||959.8||959.8|0
1629882430000|2021-08-25 09:07:10||959.6||959.6||959.6||959.6|0
1629882460000|2021-08-25 09:07:40|960.2|959.8|960.2|960|960.2|960|960.2|959.8|415
1629882470000|2021-08-25 09:07:50|||||||||550
1629882480000|2021-08-25 09:08:00|960|959.8|960|959.6|960|959.8|960|959.6|7
1629882540000|2021-08-25 09:09:00|||||||||422
1629882550000|2021-08-25 09:09:10|||||||||103
1629882560000|2021-08-25 09:09:20||959.8||959.8||959.8||959.8|0
1629882570000|2021-08-25 09:09:30|960.2|960|960.4|960|960.4|960.2|960.2|960|1360
1629882620000|2021-08-25 09:10:20|||||||||525
1629882650000|2021-08-25 09:10:50|961|960.2|961.2|961|961.2|961|960.8|960|55341
1629882660000|2021-08-25 09:11:00|961.4||961.4||961.4||961.4||730
1629882710000|2021-08-25 09:11:50|961.6|961.2|961.8|961.4|961.8|961.6|961.6|961|14618
1629882720000|2021-08-25 09:12:00|961.6||961.8||961.8||961.6||270
1629882730000|2021-08-25 09:12:10||961.6||961.6||961.6||961.6|260
1629882740000|2021-08-25 09:12:20|||||||||345
1629882750000|2021-08-25 09:12:30|962|961.8|962.8|962.4|962.8|962.4|961.8|961.6|29332
1629882780000|2021-08-25 09:13:00|962.6||962.6||962.6||962.6||0
1629882800000|2021-08-25 09:13:20|962.4|962.2|962.8|962.4|962.8|962.6|962.4|962.2|6743
1629882810000|2021-08-25 09:13:30|963|962.6|963.2|962.8|963.4|963|963|962.4|30075
1629882820000|2021-08-25 09:13:40||963||963||963||963|0
1629882830000|2021-08-25 09:13:50|||||||||63
1629882840000|2021-08-25 09:14:00|963|962.8|963.2|963|963.2|963|963|962.8|6337
1629882850000|2021-08-25 09:14:10||962.8||962.8||962.8||962.8|0
1629882870000|2021-08-25 09:14:30||963||963||963||962.8|2312
1629882880000|2021-08-25 09:14:40|||||||||15478
1629882890000|2021-08-25 09:14:50|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|4200
1629882900000|2021-08-25 09:15:00|963.6|963.4|963.8|963.4|963.8|963.6|963.6|963.4|2599
1629882910000|2021-08-25 09:15:10||963.6||963.6||963.6||963.6|0
1629882930000|2021-08-25 09:15:30|964|963.8|964|963.6|964|963.8|964|963.6|3107
1629882960000|2021-08-25 09:16:00|||||||||24
1629882970000|2021-08-25 09:16:10|963.8|963.8|964|963.8|964|963.8|963.8|963.6|6749
1629882980000|2021-08-25 09:16:20|964.2|964|964.2|964|964.2|964|964.2|964|107672
1629882990000|2021-08-25 09:16:30|||||||||636
1629883050000|2021-08-25 09:17:30|||||||||5773
1629883100000|2021-08-25 09:18:20|||||||||7265
1629883150000|2021-08-25 09:19:10|964|963.8|963.6|963.4|964|963.8|963.6|963.2|15378
1629883180000|2021-08-25 09:19:40|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|1255
1629883190000|2021-08-25 09:19:50|||||||||343
1629883200000|2021-08-25 09:20:00|||||||||182
1629883220000|2021-08-25 09:20:20|963.2|963|963.4|963.2|963.4|963.2|963.2|963|6919
1629883240000|2021-08-25 09:20:40|||||||||121
1629883250000|2021-08-25 09:20:50|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|425
1629883290000|2021-08-25 09:21:30|||||||||525
1629883310000|2021-08-25 09:21:50|963.4|963.2|963.4|963|963.6|963.2|963.2|963|6945
1629883320000|2021-08-25 09:22:00|||||||||485
1629883340000|2021-08-25 09:22:20|963.2|962.8|962.6|962.2|963.4|962.8|962.6|962.2|8622
1629883360000|2021-08-25 09:22:40|||||||||525
1629883400000|2021-08-25 09:23:20||962.4||962.4||962.4||962.4|405
1629883410000|2021-08-25 09:23:30|962.8||962.8||962.8||962.8||0
1629883420000|2021-08-25 09:23:40|963|962.6|963.2|962.8|963.2|962.8|963|962.6|1567
1629883450000|2021-08-25 09:24:10|963|963|963.4|963.2|963.4|963.2|963|963|1379
1629883460000|2021-08-25 09:24:20|963.2|963|963.4|963.2|963.4|963.2|963.2|963|1518
1629883470000|2021-08-25 09:24:30|963.6||963.6||963.6||963.6||153
1629883480000|2021-08-25 09:24:40|963.4||963.4||963.4||963.4||11129
1629883490000|2021-08-25 09:24:50|963.6||963.6||963.6||963.6||1348
1629883530000|2021-08-25 09:25:30|||||||||525
1629883550000|2021-08-25 09:25:50|963.4|963|963.2|962.8|963.6|963|963.2|962.8|4870
1629883560000|2021-08-25 09:26:00|963||963||963||963||42
1629883570000|2021-08-25 09:26:10|963.2|963|963.6|963.2|963.6|963.2|963.2|963|722
1629883580000|2021-08-25 09:26:20|||||||||525
1629883590000|2021-08-25 09:26:30||963.4||963.2||963.4||963.2|5978
1629883600000|2021-08-25 09:26:40|963.4||963.6||963.6||963.4||1018
1629883630000|2021-08-25 09:27:10|||||||||525
1629883640000|2021-08-25 09:27:20|963.8|963.4|963.6|963.4|963.8|963.6|963.6|963.2|630
1629883650000|2021-08-25 09:27:30|963.8||963.8||963.8||963.8||0
1629883660000|2021-08-25 09:27:40|||||||||1000
1629883700000|2021-08-25 09:28:20|||||||||525
1629883710000|2021-08-25 09:28:30|964|963.6|964|963.8|964|963.8|964|963.6|985
1629883720000|2021-08-25 09:28:40|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|1257
1629883820000|2021-08-25 09:30:20|||||||||525
1629883860000|2021-08-25 09:31:00||963.6||963.6||963.6||963.6|292
1629883880000|2021-08-25 09:31:20|964|963.8|964|963.6|964|963.8|963.8|963.6|263
1629883900000|2021-08-25 09:31:40|963.8||963.8||963.8||963.8||0
1629883930000|2021-08-25 09:32:10|964|963.8|963.8|963.6|964|963.8|963.8|963.6|2281
1629883940000|2021-08-25 09:32:20|||||||||1300
1629883960000|2021-08-25 09:32:40|964|963.8|964|963.8|964|963.8|964|963.8|331
1629883980000|2021-08-25 09:33:00|963.8|963.6|963.8|963.6|964|963.8|963.8|963.6|6896
1629884020000|2021-08-25 09:33:40|964|963.8|964|963.8|964|963.8|964|963.8|0
1629884030000|2021-08-25 09:33:50|963.8|963.6|964|963.6|964|963.6|963.8|963.6|4216
1629884040000|2021-08-25 09:34:00|964.2|963.8|964.2|964|964.2|964|964.2|963.8|5642
1629884050000|2021-08-25 09:34:10|||||||||3832
1629884080000|2021-08-25 09:34:40|||||||||525
1629884090000|2021-08-25 09:34:50|||||||||1000
1629884100000|2021-08-25 09:35:00|964|963.8|963.8|963.6|964|963.8|963.8|963.4|10785
1629884130000|2021-08-25 09:35:30|964|963.8|964.2|963.8|964.2|963.8|964|963.8|1673
1629884160000|2021-08-25 09:36:00|||||||||298
1629884180000|2021-08-25 09:36:20|||||||||398
1629884190000|2021-08-25 09:36:30|||||||||127
1629884210000|2021-08-25 09:36:50|||||||||525
1629884260000|2021-08-25 09:37:40|964|963.6|964|963.8|964.2|963.8|963.8|963.6|19967
1629884280000|2021-08-25 09:38:00|964.2||964.2||964.2||964||737
1629884320000|2021-08-25 09:38:40|964||964||964||964||675
1629884330000|2021-08-25 09:38:50|964.2|964|964.2|963.8|964.2|964|964|963.8|15165
1629884350000|2021-08-25 09:39:10|964||964.2||964.2||964||2000
1629884390000|2021-08-25 09:39:50|964|963.6|964.8|964.4|964.8|964.6|963.8|963.6|31669
1629884400000|2021-08-25 09:40:00|||||||||152
1629884410000|2021-08-25 09:40:10|964.6||964.6||964.6||964.6||0
1629884420000|2021-08-25 09:40:20|||||||||200
1629884450000|2021-08-25 09:40:50|||||||||525
1629884540000|2021-08-25 09:42:20|964.8|964.6|964.6|964.4|964.8|964.6|964.6|964.4|1536
1629884570000|2021-08-25 09:42:50|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|2440
1629884600000|2021-08-25 09:43:20|964.6|964.4|964.8|964.6|964.8|964.6|964.6|964.4|11364
1629884610000|2021-08-25 09:43:30|||||||||2206
1629884630000|2021-08-25 09:43:50|965|964.8|966.8|966.4|966.8|966.4|965|964.8|138202
1629884640000|2021-08-25 09:44:00|966.6|966.6|966.8|966.4|966.8|966.6|966.6|966.4|3775
1629884650000|2021-08-25 09:44:10|966.6|966.6|967|966.8|967|966.8|966.6|966.4|12929
1629884660000|2021-08-25 09:44:20|966.8|966.6|967|966.6|967|966.6|966.8|966.6|1361
1629884690000|2021-08-25 09:44:50|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|25247
1629884700000|2021-08-25 09:45:00|966.8|966.6|967|966.6|967|966.6|966.8|966.6|991
1629884720000|2021-08-25 09:45:20|966.8|966.4|967|966.6|967|966.6|966.6|966.4|15276
1629884730000|2021-08-25 09:45:30|966.8||966.8||967||966.8||1274
1629884740000|2021-08-25 09:45:40|967||967||967||967||0
1629884760000|2021-08-25 09:46:00|967.2|966.8|968.8|968.4|968.8|968.4|967.2|966.6|95551
1629884770000|2021-08-25 09:46:10|||||||||3788
1629884780000|2021-08-25 09:46:20|968.6|968.2|968.8|968.4|968.8|968.4|968.4|968|70365
1629884790000|2021-08-25 09:46:30|969|968.6|969|968.8|969|968.8|969|968.4|7761
1629884800000|2021-08-25 09:46:40|969.2|969|969.2|969|969.2|969|969.2|969|3200
1629884810000|2021-08-25 09:46:50|||||||||73
1629884820000|2021-08-25 09:47:00|969|968.8|968.4|968.2|969|968.8|968.4|968.2|26139
1629884830000|2021-08-25 09:47:10|||||||||327
1629884840000|2021-08-25 09:47:20|968.6|968.4|969.2|968.8|969.2|968.8|968.6|968.4|2157
1629884850000|2021-08-25 09:47:30|969|968.6|968.8|968.6|969.2|968.6|968.8|968.4|5975
1629884860000|2021-08-25 09:47:40|968.6|968.4|968.6|968.2|968.6|968.4|968.4|968.2|4628
1629884870000|2021-08-25 09:47:50||968.4||968.4||968.4||968.4|0
1629884880000|2021-08-25 09:48:00|968.8|968.6|968.8|968.4|968.8|968.6|968.8|968.4|1533
1629884890000|2021-08-25 09:48:10|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|711
1629884900000|2021-08-25 09:48:20|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1629884910000|2021-08-25 09:48:30|968.6||968.6||968.6||968.6||0
1629884930000|2021-08-25 09:48:50|||||||||31
1629884940000|2021-08-25 09:49:00|968.8|968.6|969.2|969|969.2|969|968.8|968.4|4406
1629884960000|2021-08-25 09:49:20|||||||||1236
1629884970000|2021-08-25 09:49:30|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969|1413
1629885010000|2021-08-25 09:50:10|||||||||314
1629885020000|2021-08-25 09:50:20|||||||||4
1629885030000|2021-08-25 09:50:30|||||||||525
1629885040000|2021-08-25 09:50:40|969.4||969.4||969.4||969.4||425
1629885050000|2021-08-25 09:50:50|||||||||3499
1629885060000|2021-08-25 09:51:00|969.6|969.4|969.6|969.4|969.8|969.6|969.6|969.2|2456
1629885070000|2021-08-25 09:51:10|||||||||3038
1629885090000|2021-08-25 09:51:30|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|5221
1629885110000|2021-08-25 09:51:50|||||||||550
1629885140000|2021-08-25 09:52:20|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.4|2494
1629885150000|2021-08-25 09:52:30|969.6|969.4|969.8|969.4|969.8|969.6|969.6|969.4|7254
1629885160000|2021-08-25 09:52:40|970|969.6|970|969.8|970|969.8|970|969.6|18499
1629885170000|2021-08-25 09:52:50|||||||||842
1629885180000|2021-08-25 09:53:00|970.2|970|970.8|970.4|970.8|970.6|970.2|970|84593
1629885190000|2021-08-25 09:53:10||970.6||970.6||970.6||970.6|0
1629885210000|2021-08-25 09:53:30|||||||||538
1629885220000|2021-08-25 09:53:40|||||||||8305
1629885230000|2021-08-25 09:53:50|||||||||3686
1629885240000|2021-08-25 09:54:00|||||||||1116
1629885250000|2021-08-25 09:54:10|||||||||7335
1629885260000|2021-08-25 09:54:20|||||||||10869
1629885270000|2021-08-25 09:54:30|||||||||418
1629885280000|2021-08-25 09:54:40|971|970.8|971.6|971.2|971.6|971.2|971|970.8|25637
1629885290000|2021-08-25 09:54:50|971.4|971.4|972|971.8|972|971.8|971.4|971.4|2265
1629885300000|2021-08-25 09:55:00|972.2|972|973|972.8|973|972.8|972.2|972|57863
1629885310000|2021-08-25 09:55:10|973.2|973|973.2|973|973.2|973|973.2|973|10397
1629885320000|2021-08-25 09:55:20|973.4|972.8|973.6|973.4|973.6|973.4|973.4|972.8|4192
1629885330000|2021-08-25 09:55:30|973.4|973.2|973|972.8|973.6|973.2|973|972.8|28211
1629885340000|2021-08-25 09:55:40|972.8|972.6|972.6|972.2|972.8|972.6|972.4|972.2|7414
1629885350000|2021-08-25 09:55:50||972.4||972.4||972.4||972.4|38
1629885360000|2021-08-25 09:56:00|||||||||408
1629885390000|2021-08-25 09:56:30|972.8|972.6|973.2|972.6|973.2|972.6|972.8|972.4|1523
1629885400000|2021-08-25 09:56:40|973|972.8|972.8|972.6|973.2|973|972.8|972.6|4311
1629885420000|2021-08-25 09:57:00|973|972.8|973|972.6|973|972.8|972.8|972.6|5738
1629885440000|2021-08-25 09:57:20||972.8||972.8||972.8||972.6|5915
1629885450000|2021-08-25 09:57:30|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|4952
1629885460000|2021-08-25 09:57:40|972.6|972.4|972.8|972.6|972.8|972.6|972.6|972.4|9616
1629885470000|2021-08-25 09:57:50|973||973||973||973||1086
1629885480000|2021-08-25 09:58:00|973.2|972.8|973.6|973.2|973.6|973.4|973.2|972.8|13805
1629885490000|2021-08-25 09:58:10||973.4||973.4||973.4||973.4|0
1629885500000|2021-08-25 09:58:20|973.8|973.6|973.6|973.2|973.8|973.6|973|972.8|86428
1629885510000|2021-08-25 09:58:30|973.8|973.4|973.8|973.6|973.8|973.6|973.8|973.4|12385
1629885530000|2021-08-25 09:58:50|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|12982
1629885550000|2021-08-25 09:59:10|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|334
1629885570000|2021-08-25 09:59:30|973.6||973.6||973.6||973.6||906
1629885580000|2021-08-25 09:59:40|973.8|973.6|973.8|973.6|973.8|973.6|973.6|973.6|6704
1629885590000|2021-08-25 09:59:50|974|973.8|973.6|973.4|974|973.8|973.6|973.4|20701
1629885600000|2021-08-25 10:00:00|||||||||4221
1629885610000|2021-08-25 10:00:10|||||||||1460
1629885620000|2021-08-25 10:00:20|973.4|973.2|973.6|973.4|973.6|973.4|973.4|973.2|20206
1629885630000|2021-08-25 10:00:30|||||||||60
1629885640000|2021-08-25 10:00:40|||||||||3891
1629885650000|2021-08-25 10:00:50|||||||||6674
1629885680000|2021-08-25 10:01:20|973.2|972.8|973.6|973.2|973.6|973.2|973|972.8|42580
1629885700000|2021-08-25 10:01:40|973.4|973|973|972.8|973.6|973|973|972.8|16663
1629885710000|2021-08-25 10:01:50|973.2|973|973.2|972.8|973.2|973|973.2|972.8|1348
1629885730000|2021-08-25 10:02:10|973|972.6|973.2|972.8|973.2|972.8|972.8|972.6|14189
1629885740000|2021-08-25 10:02:20|973||973||973||973||0
1629885750000|2021-08-25 10:02:30|||||||||199
1629885770000|2021-08-25 10:02:50|||||||||58
1629885780000|2021-08-25 10:03:00|||||||||3322
1629885790000|2021-08-25 10:03:10|973.2|973|973.2|973|973.2|973|973.2|972.8|1192
1629885800000|2021-08-25 10:03:20|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973|3538
1629885810000|2021-08-25 10:03:30|973.4||973.4||973.4||973.4||515
1629885820000|2021-08-25 10:03:40|||||||||221
1629885830000|2021-08-25 10:03:50|||||||||308
1629885840000|2021-08-25 10:04:00|||||||||448
1629885850000|2021-08-25 10:04:10|||||||||595
1629885860000|2021-08-25 10:04:20|||||||||3000
1629885900000|2021-08-25 10:05:00|||||||||467
1629885910000|2021-08-25 10:05:10|||||||||525
1629885940000|2021-08-25 10:05:40|973.2|973|973.4|973|973.4|973|973.2|973|8339
1629885950000|2021-08-25 10:05:50||973.2||973.2||973.2||973|17244
1629885960000|2021-08-25 10:06:00|973.6|973.4|974|973.8|974|973.8|973.6|973.4|6616
1629885970000|2021-08-25 10:06:10|973.8|973.6|974|973.6|974|973.8|973.8|973.6|8582
1629885990000|2021-08-25 10:06:30|973.8|973.8|973.8|973.6|974|973.8|973.8|973.6|20789
1629886000000|2021-08-25 10:06:40|974||974||974||974||0
1629886010000|2021-08-25 10:06:50|973.8||973.8||973.8||973.8||908
1629886020000|2021-08-25 10:07:00|974||974||974||974||352
1629886070000|2021-08-25 10:07:50|973.8||973.8||974||973.8||4538
1629886080000|2021-08-25 10:08:00|974|973.8|973.8|973.4|974|973.8|973.6|973.2|15884
1629886090000|2021-08-25 10:08:10|973.6|973.2|973.6|973.2|973.6|973.2|973.4|973.2|6481
1629886140000|2021-08-25 10:09:00||973.4||973.4||973.4||973.4|196
1629886150000|2021-08-25 10:09:10|973.8|973.6|973.6|973.2|974|973.8|973.6|973.2|11603
1629886160000|2021-08-25 10:09:20|973.4|973|973.2|973|973.6|973|973.2|973|17384
1629886180000|2021-08-25 10:09:40|||||||||2825
1629886190000|2021-08-25 10:09:50|||||||||525
1629886200000|2021-08-25 10:10:00|973.4|972.8|973.8|973.2|973.8|973.2|973.4|972.8|9938
1629886210000|2021-08-25 10:10:10|973.6||973.6||973.6||973.6||0
1629886270000|2021-08-25 10:11:10|973.8|973.4|974|973.6|974|973.6|973.8|973.4|530
1629886310000|2021-08-25 10:11:50|||||||||101
1629886320000|2021-08-25 10:12:00|973.8||974||974||973.8||1568
1629886340000|2021-08-25 10:12:20|973.8||973.8||973.8||973.8||525
1629886350000|2021-08-25 10:12:30|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|6390
1629886360000|2021-08-25 10:12:40|973.4|973|973.6|973.2|973.6|973.2|973.4|973|929
1629886370000|2021-08-25 10:12:50|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|448
1629886400000|2021-08-25 10:13:20||973.6||973.6||973.6||973.6|23223
1629886410000|2021-08-25 10:13:30|||||||||3446
1629886420000|2021-08-25 10:13:40|||||||||21
1629886430000|2021-08-25 10:13:50|974|973.8|974|973.8|974|973.8|974|973.8|9895
1629886440000|2021-08-25 10:14:00|973.8|973.6|974|973.6|974|973.8|973.8|973.6|9744
1629886460000|2021-08-25 10:14:20|973.8|973.8|974|973.8|974|973.8|973.8|973.6|3101
1629886480000|2021-08-25 10:14:40|974.2|974|974|973.6|974.2|974|973.8|973.6|141754
1629886490000|2021-08-25 10:14:50|973.8|973.4|973|972.6|974|973.4|973|972.6|42637
1629886500000|2021-08-25 10:15:00|973.2|972.8|973|972.8|973.2|973|973|972.6|6880
1629886510000|2021-08-25 10:15:10|||||||||607
1629886530000|2021-08-25 10:15:30|972.8|972.6|972.6|972.2|972.8|972.6|972.6|972.2|900
1629886550000|2021-08-25 10:15:50|972.4||972.6||972.6||972.4||0
1629886560000|2021-08-25 10:16:00|||||||||272
1629886570000|2021-08-25 10:16:10|972.8|972.4|973|972.6|973|972.6|972.8|972.2|4790
1629886580000|2021-08-25 10:16:20|973.2|972.8|973.4|973|973.4|973|973.2|972.8|9033
1629886590000|2021-08-25 10:16:30|973.2||973.4||973.4||973.2||0
1629886610000|2021-08-25 10:16:50|973.2|972.8|973|972.6|973.2|972.8|972.8|972.6|6613
1629886620000|2021-08-25 10:17:00||972.8||972.8||972.8||972.6|0
1629886630000|2021-08-25 10:17:10|973.2|973|973.4|973|973.4|973|973.2|972.8|739
1629886660000|2021-08-25 10:17:40|973.2|972.8|973.2|973|973.4|973|973.2|972.8|1380
1629886680000|2021-08-25 10:18:00|973|972.8|973.2|972.8|973.2|973|973|972.8|2525
1629886690000|2021-08-25 10:18:10|973|972.6|973.4|973|973.4|973|972.8|972.4|20512
1629886700000|2021-08-25 10:18:20|973.2|972.8|973.4|973|973.4|973|973.2|972.8|552
1629886710000|2021-08-25 10:18:30|973.2||973.2||973.2||973.2||0
1629886720000|2021-08-25 10:18:40|973.4||973.4||973.4||973.4||0
1629886730000|2021-08-25 10:18:50|973.2|972.6|973.2|972.8|973.4|973|973|972.6|26073
1629886740000|2021-08-25 10:19:00|973||973||973||973||0
1629886750000|2021-08-25 10:19:10|973.2|973|973.6|973|973.6|973.2|973.2|972.8|10159
1629886760000|2021-08-25 10:19:20|973.4|973.2|973.6|973.2|973.6|973.4|973.4|973.2|3000
1629886770000|2021-08-25 10:19:30|973.4|973|973.2|973|973.4|973|973.2|972.8|3463
1629886780000|2021-08-25 10:19:40|973|972.8|973.2|972.8|973.2|973|973|972.8|858
1629886800000|2021-08-25 10:20:00|973.4|973|973.6|973.2|973.6|973.2|973.4|972.8|4701
1629886810000|2021-08-25 10:20:10|973.4|973|973.6|973.2|973.6|973.2|973.2|972.8|22873
1629886820000|2021-08-25 10:20:20|973.4||973.6||973.6||973.4||500
1629886830000|2021-08-25 10:20:30|973.8|973.4|973.8|973.6|973.8|973.6|973.8|973.2|28049
1629886840000|2021-08-25 10:20:40|973.6|973.4|973.8|973.4|973.8|973.6|973.6|973.4|12250
1629886860000|2021-08-25 10:21:00|||||||||10872
1629886870000|2021-08-25 10:21:10|974|973.8|973.8|973.6|974|973.8|973.8|973.4|8032
1629886880000|2021-08-25 10:21:20|974.2|974|974.2|973.8|974.2|974|973.8|973.6|58713
1629886890000|2021-08-25 10:21:30|974.4|974|974.4|974|974.4|974.2|974.2|974|10056
1629886900000|2021-08-25 10:21:40|974.2|973.6|974.2|973.8|974.4|973.8|973.8|973.6|18480
1629886910000|2021-08-25 10:21:50|974.4|974|974|973.8|974.4|974|974|973.8|386
1629886920000|2021-08-25 10:22:00|974.2|973.6|974|973.8|974.2|973.8|973.8|973.6|5616
1629886930000|2021-08-25 10:22:10|973.8|973.6|974|973.6|974|973.6|973.8|973.6|3174
1629886940000|2021-08-25 10:22:20|974.2|973.8|974.2|973.6|974.4|974|974|973.6|2088
1629886960000|2021-08-25 10:22:40||973.8||973.8||973.8||973.8|0
1629886970000|2021-08-25 10:22:50|974|973.6|973.8|973.6|974|973.6|973.8|973.6|396
1629886980000|2021-08-25 10:23:00|973.6|973.4|973.4|973|973.6|973.4|973.4|973|1452
1629887000000|2021-08-25 10:23:20|973.2||973.2||973.2||973.2||509
1629887010000|2021-08-25 10:23:30|973.4||973.2||973.4||973.2||3489
1629887020000|2021-08-25 10:23:40|||||||||1221
1629887040000|2021-08-25 10:24:00|973|972.8|973.2|972.8|973.2|972.8|972.6|972.2|5549
1629887060000|2021-08-25 10:24:20|973.4|973|973.6|973.2|973.6|973.2|973.4|972.8|4750
1629887070000|2021-08-25 10:24:30|973.4||973.4||973.4||973.4||0
1629887080000|2021-08-25 10:24:40|973.6|973|973.4|973|973.6|973|973.2|972.8|1705
1629887090000|2021-08-25 10:24:50|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1629887100000|2021-08-25 10:25:00|973|972.6|973|972.8|973.2|972.8|973|972.6|139
1629887110000|2021-08-25 10:25:10|973.2||973.4||973.4||973.2||1614
1629887120000|2021-08-25 10:25:20|973.2||973.2||973.2||973.2||0
1629887130000|2021-08-25 10:25:30|973|972.6|972.8|972.4|973|972.6|972.8|972.4|6306
1629887150000|2021-08-25 10:25:50|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972|1822
1629887160000|2021-08-25 10:26:00|972.4||972.4||972.6||972.4||927
1629887170000|2021-08-25 10:26:10|972.6||972.4||972.6||972.4||1256
1629887180000|2021-08-25 10:26:20|972.6|972.4|972.6|972.2|972.8|972.4|972.6|972.2|378
1629887190000|2021-08-25 10:26:30|972.4||972.6||972.6||972.4||1121
1629887210000|2021-08-25 10:26:50|972.8|972.4|973|972.6|973|972.6|972.8|972.2|5089
1629887220000|2021-08-25 10:27:00|972.8||973||973||972.8||0
1629887230000|2021-08-25 10:27:10|972.8|972.2|972.8|972.2|972.8|972.4|972.6|972.2|0
1629887250000|2021-08-25 10:27:30|973|972.4|973.2|972.8|973.2|973|973|972.4|6370
1629887280000|2021-08-25 10:28:00|973.4|973|973.4|973|973.6|973.2|973.2|973|1652
1629887290000|2021-08-25 10:28:10|973.6|973.2|973.6|973.4|973.6|973.4|973.6|973.2|3204
1629887300000|2021-08-25 10:28:20||973.2||973.2||973.2||973.2|470
1629887350000|2021-08-25 10:29:10|973.4|973|973.4|973.2|973.4|973.2|973.2|973|4557
1629887360000|2021-08-25 10:29:20|973.2|973|973.4|973|973.4|973|973.2|973|1560
1629887380000|2021-08-25 10:29:40||973.2||973||973.2||973|0
1629887390000|2021-08-25 10:29:50|973.2|972.8|972.8|972.4|973.4|972.8|972.8|972.4|971
1629887400000|2021-08-25 10:30:00|972.6|972.6|973|972.4|973|972.6|972.6|972.4|2923
1629887410000|2021-08-25 10:30:10|972.8||972.8||972.8||972.8||0
1629887450000|2021-08-25 10:30:50|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972.2|1945
1629887460000|2021-08-25 10:31:00|972.6||972.6||972.6||972.6||0
1629887470000|2021-08-25 10:31:10||972.4||972.4||972.4||972.4|0
1629887490000|2021-08-25 10:31:30|972.4|972.2|972.2|971.8|972.4|972.2|972.2|971.8|1438
1629887500000|2021-08-25 10:31:40|972.4|972|972.4|971.8|972.4|972|972.4|971.8|893
1629887510000|2021-08-25 10:31:50|972.2|972|972.4|972|972.4|972.2|972.2|972|3241
1629887530000|2021-08-25 10:32:10|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|1636
1629887540000|2021-08-25 10:32:20|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.2|4193
1629887550000|2021-08-25 10:32:30|||||||||332
1629887560000|2021-08-25 10:32:40|972.6||972.6||972.6||972.6||0
1629887580000|2021-08-25 10:33:00|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.4|385
1629887590000|2021-08-25 10:33:10|973|972.8|973|972.8|973|972.8|973|972.8|32979
1629887620000|2021-08-25 10:33:40|972.8|972.6|972.8|972.4|973|972.6|972.8|972.4|3403
1629887640000|2021-08-25 10:34:00|972.6|972.6|972.8|972.6|972.8|972.6|972.6|972.2|3171
1629887650000|2021-08-25 10:34:10|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.2|2800
1629887660000|2021-08-25 10:34:20|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|904
1629887670000|2021-08-25 10:34:30||972.4||972.4||972.4||972.4|3762
1629887720000|2021-08-25 10:35:20|972.6|972.2|972.8|972.2|972.8|972.2|972.6|972.2|5257
1629887730000|2021-08-25 10:35:30|972.6||972.6||972.6||972.6||0
1629887740000|2021-08-25 10:35:40|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.4|1187
1629887750000|2021-08-25 10:35:50||972.6||972.6||972.6||972.4|4913
1629887760000|2021-08-25 10:36:00||972.4||972.4||972.4||972.4|0
1629887780000|2021-08-25 10:36:20||972.6||972.6||972.6||972.6|2211
1629887790000|2021-08-25 10:36:30|||||||||730
1629887830000|2021-08-25 10:37:10|||||||||1754
1629887850000|2021-08-25 10:37:30|973|972.8|972.6|972.4|973|972.8|972.6|972.4|5072
1629887860000|2021-08-25 10:37:40|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972|744
1629887960000|2021-08-25 10:39:20|||||||||705
1629887970000|2021-08-25 10:39:30||972.4||972.2||972.4||972.2|0
1629887980000|2021-08-25 10:39:40||972.4||972.4||972.4||972.4|0
1629887990000|2021-08-25 10:39:50|||||||||3285
1629888000000|2021-08-25 10:40:00|972.4|972.2|972|971.6|972.4|972.2|971.8|971.6|23405
1629888040000|2021-08-25 10:40:40|||||||||525
1629888050000|2021-08-25 10:40:50|971.8|971.4|971.2|971|972|971.4|971.2|971|3847
1629888060000|2021-08-25 10:41:00|971.4|970.8|971.2|970.6|971.4|970.8|970.6|970.4|4606
1629888070000|2021-08-25 10:41:10|971||971||971||971||0
1629888080000|2021-08-25 10:41:20|970.8||970.8||971||970.8||5121
1629888100000|2021-08-25 10:41:40|971|970.8|971|970.8|971|970.8|971|970.8|8469
1629888120000|2021-08-25 10:42:00|971.2||971.2||971.2||971.2||467
1629888140000|2021-08-25 10:42:20|971.4|971|972|971.6|972|971.6|971.4|970.8|33585
1629888150000|2021-08-25 10:42:30|971.8||971.8||971.8||971.8||406
1629888160000|2021-08-25 10:42:40|971.6|971.4|971.4|971|971.8|971.4|971.4|971|5732
1629888170000|2021-08-25 10:42:50|971.2||971.4||971.4||971.2||0
1629888180000|2021-08-25 10:43:00|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971|3165
1629888200000|2021-08-25 10:43:20|971.6||971.8||971.8||971.6||1121
1629888210000|2021-08-25 10:43:30|971.6||971.6||971.6||971.6||5000
1629888220000|2021-08-25 10:43:40|971.8||971.8||971.8||971.8||0
1629888230000|2021-08-25 10:43:50|971.6|971.2|971.6|971.2|971.6|971.4|971.4|971|3820
1629888240000|2021-08-25 10:44:00||971.4||971.4||971.4||971.4|0
1629888260000|2021-08-25 10:44:20|971.8|971.6|972|971.4|972|971.6|971.8|971.4|775
1629888270000|2021-08-25 10:44:30|971.8||971.8||971.8||971.8||0
1629888280000|2021-08-25 10:44:40|971.6||971.8||971.8||971.6||0
1629888310000|2021-08-25 10:45:10|972|971.6|972.2|971.8|972.2|971.8|972|971.6|4297
1629888340000|2021-08-25 10:45:40|972||972.2||972.2||972||0
1629888390000|2021-08-25 10:46:30|||||||||525
1629888410000|2021-08-25 10:46:50|972.4|972|972.4|972.2|972.4|972.2|972.4|972|1622
1629888420000|2021-08-25 10:47:00|972.6|972|972.2|972|972.6|972|972.2|972|420
1629888460000|2021-08-25 10:47:40|972.4|972.2|972.4|972|972.4|972.2|972.4|972|457
1629888510000|2021-08-25 10:48:30||972.2||972||972.2||972|466
1629888550000|2021-08-25 10:49:10|972.2|971.8|972.2|971.8|972.4|972|972|971.8|9027
1629888560000|2021-08-25 10:49:20|972|971.6|972|971.6|972.2|971.8|971.8|971.6|4391
1629888570000|2021-08-25 10:49:30|972.2|971.8|972.2|971.8|972.2|972|972.2|971.8|1507
1629888580000|2021-08-25 10:49:40|972|971.6|972|971.8|972.2|971.8|971.8|971.6|9154
1629888590000|2021-08-25 10:49:50|972.2||972||972.2||972||0
1629888600000|2021-08-25 10:50:00|972.2|972|972.2|971.8|972.2|972|972.2|971.8|2678
1629888650000|2021-08-25 10:50:50|972||972||972||972||0
1629888680000|2021-08-25 10:51:20|972.2|972|972.4|972.2|972.4|972.2|972.2|972|1820
1629888690000|2021-08-25 10:51:30|||||||||1000
1629888700000|2021-08-25 10:51:40|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|1293
1629888710000|2021-08-25 10:51:50|972.8|972.4|973.2|973|973.4|973|972.8|972.2|127485
1629888720000|2021-08-25 10:52:00|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973|3080
1629888730000|2021-08-25 10:52:10|973.6||973.6||973.6||973.6||1808
1629888770000|2021-08-25 10:52:50||973.4||973.4||973.4||973.2|3696
1629888780000|2021-08-25 10:53:00|||||||||6204
1629888800000|2021-08-25 10:53:20|973.8||973.8||973.8||973.6||7505
1629888840000|2021-08-25 10:54:00|973.6||973.6||973.6||973.6||600
1629888870000|2021-08-25 10:54:30|973.8|973.2|973.6|973.2|973.8|973.4|973.4|973|17834
1629888880000|2021-08-25 10:54:40|973.8|973.4|973.8|973.6|973.8|973.6|973.8|973.4|2140
1629888890000|2021-08-25 10:54:50|974|973.8|974.2|973.8|974.2|974|974|973.6|37156
1629888900000|2021-08-25 10:55:00|974.4|974|974.4|974.2|974.4|974.2|974.4|973.8|3476
1629888910000|2021-08-25 10:55:10|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|1248
1629888920000|2021-08-25 10:55:20||974.4||974.4||974.4||974.4|0
1629888930000|2021-08-25 10:55:30|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.4|3904
1629888960000|2021-08-25 10:56:00|974.6|974.4|974.8|974.6|974.8|974.6|974.6|974.2|9026
1629888970000|2021-08-25 10:56:10|975|974.8|975|974.6|975|974.8|975|974.6|2952
1629888990000|2021-08-25 10:56:30||974.8||974.6||974.8||974.6|10913
1629889000000|2021-08-25 10:56:40|974.8|974.4|974.8|974.6|974.8|974.6|974.8|974.4|7658
1629889010000|2021-08-25 10:56:50||974.4||974.4||974.4||974.4|0
1629889030000|2021-08-25 10:57:10||974.6||974.4||974.6||974.4|408
1629889050000|2021-08-25 10:57:30|||||||||300
1629889060000|2021-08-25 10:57:40||974.6||974.6||974.6||974.6|525
1629889070000|2021-08-25 10:57:50|||||||||1169
1629889080000|2021-08-25 10:58:00|975|974.8|975.6|975.4|975.6|975.4|975|974.6|96584
1629889100000|2021-08-25 10:58:20|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|1027
1629889120000|2021-08-25 10:58:40|976|975.8|976.4|976.2|976.4|976.2|976|975.8|29869
1629889140000|2021-08-25 10:59:00|976.2|976|975.8|975.6|976.2|976.2|975.8|975.6|18913
1629889150000|2021-08-25 10:59:10|975.6|975.4|975.4|975|975.6|975.4|975.4|975|225
1629889160000|2021-08-25 10:59:20|975.2||975.4||975.4||975.2||122
1629889180000|2021-08-25 10:59:40|975.2|974.8|974.8|974.4|975.4|974.8|974.8|974.4|6752
1629889190000|2021-08-25 10:59:50|974.6||974.6||974.6||974.6||0
1629889210000|2021-08-25 11:00:10|||||||||525
1629889230000|2021-08-25 11:00:30|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|277
1629889240000|2021-08-25 11:00:40|||||||||200
1629889260000|2021-08-25 11:01:00|||||||||1322
1629889270000|2021-08-25 11:01:10|975|974.8|975|974.8|975|974.8|975|974.8|779
1629889280000|2021-08-25 11:01:20|||||||||900
1629889290000|2021-08-25 11:01:30|||||||||88
1629889300000|2021-08-25 11:01:40|974.8|974.6|975|974.8|975|974.8|974.8|974.6|1792
1629889310000|2021-08-25 11:01:50|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.4|2765
1629889320000|2021-08-25 11:02:00|974.6|974.4|974.4|974|974.6|974.4|974.2|973.8|3046
1629889330000|2021-08-25 11:02:10|974.2||974.2||974.2||974.2||0
1629889340000|2021-08-25 11:02:20|974|973.8|974.2|973.8|974.2|973.8|974|973.8|1921
1629889360000|2021-08-25 11:02:40||974||973.8||974||973.8|563
1629889380000|2021-08-25 11:03:00|||||||||525
1629889400000|2021-08-25 11:03:20|974.4|974|974.4|974|974.4|974.2|974.4|974|3011
1629889420000|2021-08-25 11:03:40||973.8||974||974||973.8|0
1629889440000|2021-08-25 11:04:00|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|2209
1629889490000|2021-08-25 11:04:50|974.6|974.2|974.6|974.2|974.8|974.2|974.4|974.2|5935
1629889510000|2021-08-25 11:05:10|974.4|974.4|974.6|974.2|974.6|974.4|974.4|974.2|585
1629889560000|2021-08-25 11:06:00|974.4||974.6||974.6||974.4||0
1629889570000|2021-08-25 11:06:10|||||||||525
1629889600000|2021-08-25 11:06:40|974.8|974.4|974.6|974.4|974.8|974.6|974.6|974.4|3139
1629889610000|2021-08-25 11:06:50|974.8||974.8||974.8||974.8||512
1629889630000|2021-08-25 11:07:10|974.6|974.2|974.4|974.2|974.6|974.2|974.4|974.2|3886
1629889640000|2021-08-25 11:07:20|974.2|974|974|973.6|974.2|974|973.8|973.4|4350
1629889650000|2021-08-25 11:07:30|974.2|973.8|974.4|974|974.4|974|974.2|973.8|1601
1629889660000|2021-08-25 11:07:40|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|0
1629889670000|2021-08-25 11:07:50|974.4|974|974.4|974|974.4|974|974.4|974|4395
1629889720000|2021-08-25 11:08:40|974.6|974.2|974.6|974.2|974.6|974.4|974.6|974|1407
1629889740000|2021-08-25 11:09:00|974.4|974.4|974.8|974.4|974.8|974.4|974.4|974.4|2171
1629889750000|2021-08-25 11:09:10||974.6||974.6||974.6||974.6|0
1629889760000|2021-08-25 11:09:20|975||975||975||975||1987
1629889790000|2021-08-25 11:09:50|975.2|974.8|975.4|975.2|975.4|975.2|975.2|974.6|26515
1629889800000|2021-08-25 11:10:00|975.6|975.4|976.2|975.8|976.2|975.8|975.6|975.4|30927
1629889810000|2021-08-25 11:10:10|976.4|976|976.4|976.2|976.4|976.2|976.4|975.8|2429
1629889820000|2021-08-25 11:10:20|||||||||1086
1629889830000|2021-08-25 11:10:30|976.2|976|976.2|976|976.4|976.2|976.2|975.8|17104
1629889840000|2021-08-25 11:10:40|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|216
1629889850000|2021-08-25 11:10:50||976||976.2||976.2||976|345
1629889870000|2021-08-25 11:11:10|976.2|976|976.4|976|976.4|976.2|976.2|976|6243
1629889880000|2021-08-25 11:11:20|976.2|975.8|976|975.8|976.2|975.8|976|975.8|5519
1629889890000|2021-08-25 11:11:30|976.2||976||976.2||976||4175
1629889900000|2021-08-25 11:11:40|976.2|976|976.2|976|976.2|976|976.2|976|10000
1629889910000|2021-08-25 11:11:50|976|975.8|976.2|975.8|976.2|976|976|975.8|10107
1629889920000|2021-08-25 11:12:00||975.6||975.8||975.8||975.6|0
1629889960000|2021-08-25 11:12:40|976||976.2||976.2||976||1286
1629889990000|2021-08-25 11:13:10|||||||||525
1629890010000|2021-08-25 11:13:30|976.4|976|976.4|976.2|976.4|976.2|976.2|976|17476
1629890040000|2021-08-25 11:14:00|976.2|976|976.4|976|976.4|976.2|976.2|976|9480
1629890080000|2021-08-25 11:14:40|976.6|976.2|976.6|976.4|976.8|976.6|976.6|976|38465
1629890090000|2021-08-25 11:14:50|976.8|976.6|976.8|976.4|976.8|976.6|976.6|976.4|1617
1629890100000|2021-08-25 11:15:00||976.6||976.4||976.6||976.4|3730
1629890130000|2021-08-25 11:15:30|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976.2|14076
1629890170000|2021-08-25 11:16:10|976.8|976.4|976.8|976.4|977|976.6|976.8|976.4|526
1629890180000|2021-08-25 11:16:20|976.6||976.6||976.6||976.6||0
1629890220000|2021-08-25 11:17:00|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.6|602
1629890270000|2021-08-25 11:17:50|977|976.8|977|976.6|977|976.8|977|976.6|852
1629890300000|2021-08-25 11:18:20|976.8||976.8||977||976.8||7777
1629890310000|2021-08-25 11:18:30|||||||||3677
1629890320000|2021-08-25 11:18:40|977|976.8|977|976.6|977|976.8|977|976.6|2398
1629890340000|2021-08-25 11:19:00|977.2|976.8|977.2|977|977.2|977|977.2|976.8|37766
1629890350000|2021-08-25 11:19:10|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977|10910
1629890380000|2021-08-25 11:19:40|977.6|977|977.4|977|977.6|977.2|977.2|977|20871
1629890390000|2021-08-25 11:19:50|||||||||949
1629890410000|2021-08-25 11:20:10|977.2||977.2||977.2||977.2||1500
1629890420000|2021-08-25 11:20:20|977|976.8|977.2|976.8|977.2|977|977|976.8|9720
1629890440000|2021-08-25 11:20:40|977|977|977.2|976.8|977.2|977|977|976.8|26566
1629890450000|2021-08-25 11:20:50|977||977.2||977.2||977||1000
1629890460000|2021-08-25 11:21:00|977|976.6|977.2|976.8|977.2|976.8|977|976.6|11968
1629890480000|2021-08-25 11:21:20|977|977|977.2|977|977.2|977|977|976.8|2847
1629890490000|2021-08-25 11:21:30|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|1241
1629890520000|2021-08-25 11:22:00|977.4||977.4||977.4||977.4||65
1629890530000|2021-08-25 11:22:10|977.6||977.6||977.6||977.6||0
1629890550000|2021-08-25 11:22:30|977.8|977.4|977.8|977.4|977.8|977.6|977.8|977.2|5683
1629890570000|2021-08-25 11:22:50|978|977.6|978|977.6|978|977.6|978|977.6|2856
1629890600000|2021-08-25 11:23:20|977.8|977.4|977.8|977.4|977.8|977.4|977.6|977.4|10352
1629890610000|2021-08-25 11:23:30|977.6||977.6||977.6||977.6||1009
1629890650000|2021-08-25 11:24:10|||||||||390
1629890660000|2021-08-25 11:24:20|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|928
1629890670000|2021-08-25 11:24:30|977.6|977.2|977.6|977.4|977.6|977.4|977.6|977.2|3800
1629890680000|2021-08-25 11:24:40|977.4|977.2|977.4|977.2|977.6|977.4|977.4|977.2|3759
1629890710000|2021-08-25 11:25:10|||||||||398
1629890740000|2021-08-25 11:25:40|977.6|977.4|978|977.6|978|977.6|977.4|977.2|3767
1629890750000|2021-08-25 11:25:50|977.8||977.8||977.8||977.8||0
1629890760000|2021-08-25 11:26:00|978|977.8|978.4|978.2|978.4|978.2|977.8|977.6|37564
1629890770000|2021-08-25 11:26:10|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.2|123
1629890790000|2021-08-25 11:26:30|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|4503
1629890860000|2021-08-25 11:27:40|||||||||3703
1629890880000|2021-08-25 11:28:00|||||||||529
1629890900000|2021-08-25 11:28:20|||||||||1083
1629890920000|2021-08-25 11:28:40|||||||||1025
1629890930000|2021-08-25 11:28:50|||||||||734
1629890940000|2021-08-25 11:29:00|978.6|978.4|978.8|978.6|978.8|978.6|978.6|978.4|2244
1629890950000|2021-08-25 11:29:10|978.6|978.4|978.4|978.2|978.6|978.4|978.4|978.2|6723
1629890970000|2021-08-25 11:29:30|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|523
1629890980000|2021-08-25 11:29:40|978.4||978.4||978.4||978.4||0
1629890990000|2021-08-25 11:29:50|978.6|978|977.8|977.6|978.6|978|977.8|977.6|9069
1629891000000|2021-08-25 11:30:00|978|977.4|977.2|977|978|977.4|977.2|977|3543
1629891010000|2021-08-25 11:30:10|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977|390
1629891020000|2021-08-25 11:30:20|977.4|977|977.4|977|977.4|977|977.4|977|0
1629891030000|2021-08-25 11:30:30|977.6|977.2|977.8|977.6|977.8|977.6|977.6|977|9132
1629891040000|2021-08-25 11:30:40|977.6|977.4|977.8|977.6|978.2|977.6|977.4|977.2|24117
1629891050000|2021-08-25 11:30:50|||||||||2796
1629891060000|2021-08-25 11:31:00|978|977.8|978.2|977.6|978.2|977.8|978|977.6|491
1629891070000|2021-08-25 11:31:10||977.8||977.8||977.8||977.8|0
1629891080000|2021-08-25 11:31:20|978||978.2||978.2||978||0
1629891090000|2021-08-25 11:31:30|978|977.6|978|977.6|978|977.8|977.8|977.6|1345
1629891120000|2021-08-25 11:32:00|977.8|977.4|977.8|977.2|978|977.4|977.6|977.2|14679
1629891130000|2021-08-25 11:32:10|977.6||977.6||977.6||977.4||0
1629891140000|2021-08-25 11:32:20|977.4||977.4||977.4||977.4||0
1629891150000|2021-08-25 11:32:30|977.6|977.4|978|977.6|978|977.6|977.6|977.4|2640
1629891160000|2021-08-25 11:32:40|977.8|977.4|977|976.6|977.8|977.4|977|976.6|13217
1629891180000|2021-08-25 11:33:00|976.8|976.8|976.8|976.6|976.8|976.8|976.8|976.6|500
1629891190000|2021-08-25 11:33:10|977|976.4|977.2|976.8|977.2|977|976.6|976.4|9770
1629891200000|2021-08-25 11:33:20|977.4||977.2||977.4||977.2||0
1629891240000|2021-08-25 11:34:00|977|977|977.2|977|977.6|977.2|977|976.8|1571
1629891250000|2021-08-25 11:34:10|977.4||977.4||977.4||977.4||0
1629891280000|2021-08-25 11:34:40||977.2||977||977.2||977|0
1629891300000|2021-08-25 11:35:00|977.2|977.2|977.6|977.2|977.6|977.2|977.2|977.2|1472
1629891310000|2021-08-25 11:35:10|977.8|977.4|978.2|977.8|978.2|977.8|977.8|977.4|2636
1629891320000|2021-08-25 11:35:20|978||978.2||978.2||978||0
1629891330000|2021-08-25 11:35:30|978||978.2||978.2||978||0
1629891340000|2021-08-25 11:35:40|978|977.6|978|977.8|978|977.8|978|977.6|2190
1629891350000|2021-08-25 11:35:50|||||||||1805
1629891360000|2021-08-25 11:36:00|||||||||44
1629891370000|2021-08-25 11:36:10|||||||||531
1629891380000|2021-08-25 11:36:20|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|3405
1629891390000|2021-08-25 11:36:30|||||||||600
1629891410000|2021-08-25 11:36:50|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|3857
1629891420000|2021-08-25 11:37:00|977.4|977.4|977.6|977.2|977.6|977.4|977.2|977|1244
1629891430000|2021-08-25 11:37:10|977.8|977.4|977.8|977.4|977.8|977.6|977.8|977.4|4195
1629891440000|2021-08-25 11:37:20|977.6|977.2|977.6|977.2|977.6|977.4|977.6|977.2|3000
1629891450000|2021-08-25 11:37:30|977.4|977|977.6|977.4|977.6|977.4|977.4|977|2048
1629891470000|2021-08-25 11:37:50||977.2||977.2||977.2||977.2|522
1629891480000|2021-08-25 11:38:00|977.8|977.4|978.2|977.8|978.2|978|977.8|977.2|19713
1629891490000|2021-08-25 11:38:10|978.4|978|978.2|978|978.4|978.2|978.2|977.8|3506
1629891510000|2021-08-25 11:38:30|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978|394
1629891540000|2021-08-25 11:39:00|978.4|978|978.4|978|978.6|978|978.2|978|8858
1629891550000|2021-08-25 11:39:10||978.2||978.2||978.2||978.2|5
1629891570000|2021-08-25 11:39:30|978.2|978|978.2|978|978.2|978|978.2|978|4852
1629891580000|2021-08-25 11:39:40|978|977.8|978|977.6|978|977.8|977.8|977.6|6568
1629891610000|2021-08-25 11:40:10|977.8||977.8||977.8||977.8||0
1629891620000|2021-08-25 11:40:20|977.6|977.4|977.6|977.2|977.6|977.4|977.4|977.2|3246
1629891630000|2021-08-25 11:40:30|977.8|977.4|978|977.6|978|977.6|977.8|977.2|4891
1629891640000|2021-08-25 11:40:40||977.4||977.6||977.6||977.4|250
1629891650000|2021-08-25 11:40:50|977.8|977.8|977.6|977.2|977.8|977.8|977.6|977.2|2376
1629891690000|2021-08-25 11:41:30|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|345
1629891700000|2021-08-25 11:41:40|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|1000
1629891710000|2021-08-25 11:41:50|977.8|977.4|977.8|977.6|977.8|977.6|977.8|977.4|319
1629891720000|2021-08-25 11:42:00|978|977.8|978|977.8|978|977.8|978|977.8|1216
1629891730000|2021-08-25 11:42:10||977.6||977.8||977.8||977.6|0
1629891750000|2021-08-25 11:42:30|978.2|978|978.2|978|978.2|978|978.2|978|1393
1629891780000|2021-08-25 11:43:00|978.4||978.4||978.4||978.4||362
1629891790000|2021-08-25 11:43:10|||||||||525
1629891830000|2021-08-25 11:43:50||978.2||978.2||978.2||978.2|0
1629891840000|2021-08-25 11:44:00|||||||||1976
1629891850000|2021-08-25 11:44:10|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|6961
1629891860000|2021-08-25 11:44:20|978.8|978.4|978.8|978.4|979|978.6|978.8|978.4|9180
1629891890000|2021-08-25 11:44:50|979|978.6|979|978.8|979|978.8|978.8|978.6|2058
1629891900000|2021-08-25 11:45:00|978.8|978.6|979|978.8|979|978.8|978.8|978.6|269
1629891910000|2021-08-25 11:45:10|||||||||4
1629891920000|2021-08-25 11:45:20|979.2|979|979|978.8|979.2|979|979|978.8|12883
1629891940000|2021-08-25 11:45:40|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|10803
1629891950000|2021-08-25 11:45:50|979|978.8|979.2|978.8|979.2|979|979|978.8|6607
1629891960000|2021-08-25 11:46:00|979.4|979|979.4|979.2|979.4|979.2|979.4|979|7338
1629891970000|2021-08-25 11:46:10|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|9
1629891980000|2021-08-25 11:46:20|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.4|1664
1629891990000|2021-08-25 11:46:30|||||||||4286
1629892000000|2021-08-25 11:46:40|||||||||4404
1629892030000|2021-08-25 11:47:10|980|979.8|980|979.8|980|979.8|980|979.6|11934
1629892040000|2021-08-25 11:47:20|980.2|980.2|981.4|981|981.6|981.2|980.2|980.2|270414
1629892050000|2021-08-25 11:47:30|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|10708
1629892060000|2021-08-25 11:47:40|981.8|981.4|981.8|981.6|981.8|981.6|981.6|981.4|6021
1629892070000|2021-08-25 11:47:50|||||||||2000
1629892080000|2021-08-25 11:48:00|981.6|981.4|981.4|981|981.6|981.6|981.4|981|22912
1629892110000|2021-08-25 11:48:30|981.2||981.2||981.4||981.2||7262
1629892120000|2021-08-25 11:48:40|||||||||5000
1629892130000|2021-08-25 11:48:50|981|980.8|981|980.6|981|980.8|981|980.6|2493
1629892140000|2021-08-25 11:49:00|980.8|980.4|980.4|980|980.8|980.4|980.2|980|9692
1629892150000|2021-08-25 11:49:10|||||||||1426
1629892160000|2021-08-25 11:49:20|980.2|979.8|979.6|979.4|980.2|979.8|979.6|979.4|8028
1629892170000|2021-08-25 11:49:30|979.8|979.6|980|979.8|980|979.8|979.8|979.6|4291
1629892180000|2021-08-25 11:49:40|980.2|980|980.6|980.4|980.6|980.4|980.2|980|3461
1629892190000|2021-08-25 11:49:50|980.8||980.8||980.8||980.8||0
1629892200000|2021-08-25 11:50:00||980.6||980.4||980.6||980.4|356
1629892230000|2021-08-25 11:50:30||980.6||980.6||980.6||980.6|0
1629892250000|2021-08-25 11:50:50|||||||||525
1629892260000|2021-08-25 11:51:00|981|980.8|981.2|981|981.2|981|981|980.8|5655
1629892290000|2021-08-25 11:51:30|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|914
1629892330000|2021-08-25 11:52:10|||||||||6200
1629892360000|2021-08-25 11:52:40|981.8|981.4|982|981.6|982|981.6|981.8|981.4|3750
1629892370000|2021-08-25 11:52:50|982.2|981.8|982.2|981.8|982.2|982|982.2|981.8|16891
1629892380000|2021-08-25 11:53:00|||||||||811
1629892390000|2021-08-25 11:53:10|982||982||982||982||0
1629892400000|2021-08-25 11:53:20|||||||||530
1629892410000|2021-08-25 11:53:30|981.8|981.6|981.6|981.4|981.8|981.6|981.6|981.4|20963
1629892430000|2021-08-25 11:53:50||981.2||981.2||981.2||981.2|924
1629892440000|2021-08-25 11:54:00|981.8|981.4|981.8|981.2|981.8|981.4|981.8|981.2|0
1629892460000|2021-08-25 11:54:20|981.6||981.6||981.6||981.6||1000
1629892470000|2021-08-25 11:54:30|981.4|981|981.4|981.2|981.4|981.2|981.4|981|6000
1629892480000|2021-08-25 11:54:40|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.2|3421
1629892490000|2021-08-25 11:54:50|981.8|981.6|981.8|981.4|981.8|981.6|981.6|981.4|1000
1629892500000|2021-08-25 11:55:00|981.6||981.6||981.6||981.6||786
1629892520000|2021-08-25 11:55:20|||||||||409
1629892550000|2021-08-25 11:55:50|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.4|1219
1629892560000|2021-08-25 11:56:00|982|981.8|982|981.6|982|981.8|982|981.6|2383
1629892570000|2021-08-25 11:56:10|982.2|981.8|982|981.8|982.2|981.8|982|981.8|1827
1629892580000|2021-08-25 11:56:20|982.2|982|982.4|982.2|982.4|982.2|982.2|982|916
1629892590000|2021-08-25 11:56:30|||||||||3182
1629892600000|2021-08-25 11:56:40|||||||||12554
1629892610000|2021-08-25 11:56:50|982.2|982|982.4|982|982.4|982.2|982.2|982|7223
1629892620000|2021-08-25 11:57:00||982.2||982||982.2||982|1322
1629892640000|2021-08-25 11:57:20|982.2|981.8|982.4|982.2|982.4|982.2|982|981.8|24836
1629892650000|2021-08-25 11:57:30||982||982.2||982.2||981.8|8200
1629892660000|2021-08-25 11:57:40|982.6|982.4|982.6|982.2|982.6|982.4|982.6|982.2|2360
1629892670000|2021-08-25 11:57:50|983.2|982.4|983.4|983.2|983.4|983.2|983|982.2|48219
1629892680000|2021-08-25 11:58:00|983.2|983|983.4|983|983.4|983|983.2|982.8|2285
1629892690000|2021-08-25 11:58:10||983.2||983||983.2||983|1223
1629892710000|2021-08-25 11:58:30|983.2|982.8|982.8|982.2|983.2|982.8|982.8|982.2|14444
1629892720000|2021-08-25 11:58:40|982.6|982.4|982.6|982.2|982.6|982.4|982.6|982.2|1205
1629892730000|2021-08-25 11:58:50|982.4|982|982|981.6|982.6|982|982|981.6|11651
1629892740000|2021-08-25 11:59:00|981.8|981.4|982|981.6|982|981.6|981.6|981.2|1137
1629892750000|2021-08-25 11:59:10|||||||||525
1629892770000|2021-08-25 11:59:30|981.8||981.8||981.8||981.8||567
1629892780000|2021-08-25 11:59:40|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|431
1629892790000|2021-08-25 11:59:50|981.8|981.4|982|981.4|982|981.6|981.8|981.4|271
1629892800000|2021-08-25 12:00:00|981.8||982||982||981.6||2170
1629892810000|2021-08-25 12:00:10|982.2|981.6|982.2|981.8|982.2|981.8|982|981.6|0
1629892830000|2021-08-25 12:00:30|982|981.6|981.8|981.6|982.2|981.6|981.8|981.6|4037
1629892850000|2021-08-25 12:00:50|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|3570
1629892860000|2021-08-25 12:01:00|||||||||190
1629892890000|2021-08-25 12:01:30|||||||||1400
1629892910000|2021-08-25 12:01:50|||||||||725
1629892920000|2021-08-25 12:02:00|981.8|981.4|981.8|981.6|981.8|981.6|981.8|981.4|470
1629892930000|2021-08-25 12:02:10|981.6|981.4|981.8|981.2|981.8|981.4|981.6|981.2|616
1629892940000|2021-08-25 12:02:20|981.6||981.4||981.6||981.4||1218
1629892980000|2021-08-25 12:03:00|981.6|981|981.6|981.2|981.6|981.4|981.6|981|7009
1629893000000|2021-08-25 12:03:20|981.8|981.4|981.8|981.6|981.8|981.6|981.8|981.4|2323
1629893040000|2021-08-25 12:04:00|982|981.8|982.6|982.2|982.6|982.4|982|981.6|15100
1629893050000|2021-08-25 12:04:10||982.4||982.4||982.4||982.2|178
1629893060000|2021-08-25 12:04:20|982.8|982.6|983|982.6|983|982.6|982.8|982.4|303
1629893070000|2021-08-25 12:04:30|982.8|982.4|982.6|982.4|982.8|982.4|982.6|982.4|2050
1629893080000|2021-08-25 12:04:40|982.4|982.2|982.4|982.2|982.6|982.4|982.4|982.2|11716
1629893100000|2021-08-25 12:05:00|982|981.8|982.2|981.8|982.4|982|982|981.8|34432
1629893110000|2021-08-25 12:05:10|982.4|982|982.4|982.2|982.4|982.2|982.4|982|1145
1629893120000|2021-08-25 12:05:20|982.2|982|982.2|981.8|982.4|982|982|981.6|3525
1629893130000|2021-08-25 12:05:30|||||||||277
1629893140000|2021-08-25 12:05:40||982||981.8||982||981.8|468
1629893160000|2021-08-25 12:06:00|982|981.6|981.8|981.6|982|981.6|981.8|981.6|1585
1629893170000|2021-08-25 12:06:10|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.2|2425
1629893180000|2021-08-25 12:06:20|981.6|981.2|981.4|981.2|981.6|981.2|981.4|981.2|0
1629893190000|2021-08-25 12:06:30|981.2|981|981.8|981.2|981.8|981.4|981.2|981|2359
1629893200000|2021-08-25 12:06:40|981.6|981|981.4|981|981.6|981|981.4|981|1250
1629893210000|2021-08-25 12:06:50|981.6|981.2|981.6|981.2|981.6|981.4|981.6|981.2|373
1629893220000|2021-08-25 12:07:00|981.8|981.4|981.8|981.4|982|981.6|981.8|981.4|3508
1629893230000|2021-08-25 12:07:10|982|981.6|981.8|981.4|982|981.6|981.8|981.4|0
1629893240000|2021-08-25 12:07:20|982|981.6|982|981.8|982|981.8|982|981.6|6741
1629893250000|2021-08-25 12:07:30|982.2||982.2||982.2||982.2||1400
1629893260000|2021-08-25 12:07:40|||||||||1000
1629893270000|2021-08-25 12:07:50|982.4|982|982.8|982.4|982.8|982.4|982.4|982|10535
1629893280000|2021-08-25 12:08:00|982.6|982.2|982.4|982|982.8|982.2|982.2|982|3072
1629893290000|2021-08-25 12:08:10|982.2||982.2||982.2||982.2||0
1629893300000|2021-08-25 12:08:20|982|981.8|981.8|981.6|982|981.8|981.8|981.6|4052
1629893310000|2021-08-25 12:08:30|982|981.8|982.2|981.8|982.2|981.8|982|981.6|404
1629893320000|2021-08-25 12:08:40||981.6||981.6||981.8||981.6|470
1629893330000|2021-08-25 12:08:50|982||982.2||982.2||982||0
1629893340000|2021-08-25 12:09:00||981.8||981.8||981.8||981.8|0
1629893350000|2021-08-25 12:09:10|982|981.6|982|981.6|982|981.8|981.8|981.6|4222
1629893360000|2021-08-25 12:09:20|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.8|0
1629893430000|2021-08-25 12:10:30|982||982||982||982||0
1629893440000|2021-08-25 12:10:40|982.2|982|982.2|981.8|982.2|982|982.2|981.8|329
1629893450000|2021-08-25 12:10:50|982.4|982|982.4|982.2|982.4|982.2|982.4|982|3837
1629893480000|2021-08-25 12:11:20|||||||||525
1629893490000|2021-08-25 12:11:30|||||||||200
1629893510000|2021-08-25 12:11:50|982.2|982|982|981.8|982.2|982|982|981.6|3189
1629893520000|2021-08-25 12:12:00|982.2|982|982.2|981.8|982.2|982|982.2|981.8|656
1629893540000|2021-08-25 12:12:20|982.4|982|982.4|982.2|982.4|982.2|982.4|981.8|713
1629893550000|2021-08-25 12:12:30||982||982||982||982|0
1629893560000|2021-08-25 12:12:40|982.2||982.4||982.4||982.2||0
1629893580000|2021-08-25 12:13:00|982.2|981.8|981.6|981.2|982.4|982|981.4|981.2|6305
1629893610000|2021-08-25 12:13:30|981.4||981.4||981.6||981.4||0
1629893620000|2021-08-25 12:13:40|981.2|981|981|980.8|981.2|981|981|980.8|1643
1629893630000|2021-08-25 12:13:50|||||||||1445
1629893640000|2021-08-25 12:14:00|981.2|981|981|980.8|981.2|981|981|980.6|4621
1629893660000|2021-08-25 12:14:20|980.8|980.6|980.8|980.6|981|980.6|980.8|980.4|3545
1629893670000|2021-08-25 12:14:30||980.4||980.4||980.4||980.4|1000
1629893680000|2021-08-25 12:14:40|981|980.6|981|980.8|981|980.8|981|980.6|3494
1629893690000|2021-08-25 12:14:50|980.8|980.6|980.8|980.4|981|980.6|980.8|980.4|255
1629893710000|2021-08-25 12:15:10|||||||||300
1629893720000|2021-08-25 12:15:20|980.6||980.8||980.8||980.6||0
1629893740000|2021-08-25 12:15:40|980.6||980.6||980.6||980.6||780
1629893750000|2021-08-25 12:15:50|||||||||448
1629893760000|2021-08-25 12:16:00|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|887
1629893770000|2021-08-25 12:16:10||980.4||980.4||980.4||980.4|525
1629893780000|2021-08-25 12:16:20||980.6||980.4||980.6||980.4|939
1629893790000|2021-08-25 12:16:30||980.6||980.6||980.6||980.6|2677
1629893800000|2021-08-25 12:16:40|980.6|980.4|980.2|979.8|980.6|980.4|980.2|979.8|11532
1629893810000|2021-08-25 12:16:50|980|979.6|980.2|979.8|980.2|980|979.6|979.2|17088
1629893830000|2021-08-25 12:17:10|980|980|980.2|979.8|980.2|980|980|979.8|2782
1629893850000|2021-08-25 12:17:30||980||980||980||980|544
1629893860000|2021-08-25 12:17:40|980|979.8|980.2|980|980.2|980|980|979.6|5984
1629893870000|2021-08-25 12:17:50|980|979.8|980|979.8|980|979.8|980|979.8|3353
1629893880000|2021-08-25 12:18:00|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|3
1629893890000|2021-08-25 12:18:10|||||||||525
1629893900000|2021-08-25 12:18:20|979.6|979.2|979.6|979.2|979.8|979.4|979.4|979.2|1000
1629893910000|2021-08-25 12:18:30|979.8|979.4|979.8|979.4|979.8|979.6|979.8|979.2|6324
1629893930000|2021-08-25 12:18:50|979.6|979.2|979.6|979.2|979.6|979.4|979.4|979.2|300
1629893940000|2021-08-25 12:19:00|979.4||979.4||979.4||979.4||184
1629893950000|2021-08-25 12:19:10|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|310
1629893980000|2021-08-25 12:19:40|979.8|979.6|980|979.6|980|979.6|979.8|979.6|1707
1629894010000|2021-08-25 12:20:10|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|0
1629894060000|2021-08-25 12:21:00|980||980||980||980||1075
1629894070000|2021-08-25 12:21:10|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|2911
1629894080000|2021-08-25 12:21:20|980|979.8|980|979.8|980|979.8|980|979.8|2896
1629894090000|2021-08-25 12:21:30||979.6||979.8||979.8||979.6|187
1629894100000|2021-08-25 12:21:40|980.2|980|980|979.8|980.2|980|980|979.8|1996
1629894110000|2021-08-25 12:21:50|980.2|980|980.4|980|980.4|980.2|980.2|980|1110
1629894120000|2021-08-25 12:22:00|980.6|980.2|980.8|980.4|980.8|980.4|980.6|980.2|1545
1629894130000|2021-08-25 12:22:10|980.6|980.2|980.4|980.2|980.8|980.2|980.4|980.2|15624
1629894140000|2021-08-25 12:22:20|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|1169
1629894150000|2021-08-25 12:22:30||980.6||980.6||980.6||980.4|1216
1629894160000|2021-08-25 12:22:40|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|356
1629894170000|2021-08-25 12:22:50|980.4|980.2|980.2|979.8|980.4|980.2|980.2|979.8|2360
1629894180000|2021-08-25 12:23:00|980||980.2||980.2||980||1350
1629894190000|2021-08-25 12:23:10|980|979.6|979.8|979.6|980|979.6|979.8|979.6|335
1629894200000|2021-08-25 12:23:20|980|979.8|980.4|980|980.6|980|980|979.6|2160
1629894220000|2021-08-25 12:23:40|980.2|979.8|980|979.6|980.2|979.8|980|979.6|2225
1629894240000|2021-08-25 12:24:00|979.8|979.8|980|979.6|980|979.8|979.8|979.6|3778
1629894260000|2021-08-25 12:24:20|980.2|979.8|980.4|980|980.4|980|980.2|979.8|19314
1629894290000|2021-08-25 12:24:50||980.2||980.2||980.2||980.2|0
1629894300000|2021-08-25 12:25:00|980.2|980|980.2|980|980.2|980|980.2|980|28
1629894320000|2021-08-25 12:25:20|980.4|980.2|980.4|980|980.4|980.2|980.4|980|1896
1629894330000|2021-08-25 12:25:30|980.6|980.2|980.6|980.4|980.6|980.4|980.6|980.2|0
1629894340000|2021-08-25 12:25:40|||||||||388
1629894360000|2021-08-25 12:26:00|980.8|980.6|980.8|980.4|980.8|980.6|980.8|980.4|1269
1629894370000|2021-08-25 12:26:10|981|980.6|981|980.6|981|980.6|980.8|980.6|6837
1629894430000|2021-08-25 12:27:10|981.2|980.8|981.4|981.2|981.6|981.2|981.2|980.6|40605
1629894440000|2021-08-25 12:27:20|981.2|981|981.2|981|981.2|981.2|981.2|981|4717
1629894460000|2021-08-25 12:27:40|981.4||981.4||981.4||981.4||1522
1629894470000|2021-08-25 12:27:50|981.6|981.2|981.6|981.4|981.6|981.4|981.6|981.2|1357
1629894480000|2021-08-25 12:28:00|||||||||517
1629894500000|2021-08-25 12:28:20|981.4|981.2|981.4|981|981.4|981.2|981.4|981|7098
1629894530000|2021-08-25 12:28:50||981.2||981.2||981.2||981.2|287
1629894540000|2021-08-25 12:29:00|||||||||525
1629894560000|2021-08-25 12:29:20|||||||||168
1629894570000|2021-08-25 12:29:30|981.2|981|981.2|981|981.2|981|981.2|981|4313
1629894590000|2021-08-25 12:29:50|||||||||200
1629894620000|2021-08-25 12:30:20|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|2234
1629894640000|2021-08-25 12:30:40|981.4||981.4||981.4||981.4||166
1629894660000|2021-08-25 12:31:00|981.2|981|981.4|981|981.4|981|981.2|980.8|5233
1629894680000|2021-08-25 12:31:20||981.2||981.2||981.2||981.2|0
1629894690000|2021-08-25 12:31:30|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|1096
1629894700000|2021-08-25 12:31:40|||||||||2107
1629894710000|2021-08-25 12:31:50|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981|2441
1629894720000|2021-08-25 12:32:00|981.6|981|981.2|981|981.6|981|981.2|980.8|4869
1629894730000|2021-08-25 12:32:10|981.4|981.2|981.4|981|981.4|981.2|981.4|981|2359
1629894750000|2021-08-25 12:32:30|981.6|981.2|981.2|981|981.6|981.4|981.2|981|7917
1629894770000|2021-08-25 12:32:50|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|403
1629894780000|2021-08-25 12:33:00|981.2|981|981.2|980.8|981.2|981|981|980.8|13974
1629894790000|2021-08-25 12:33:10|981||981||981||981||0
1629894800000|2021-08-25 12:33:20|980.8|980.6|980.6|980.2|980.8|980.6|980.6|980.2|565
1629894810000|2021-08-25 12:33:30|||||||||325
1629894830000|2021-08-25 12:33:50|980.8|980.4|980.8|980.4|980.8|980.6|980.6|980.2|7322
1629894850000|2021-08-25 12:34:10||980.6||980.6||980.6||980.6|0
1629894860000|2021-08-25 12:34:20|981|980.8|981.4|981|981.4|981|981|980.8|6188
1629894870000|2021-08-25 12:34:30|981.2||981.4||981.4||981.2||0
1629894890000|2021-08-25 12:34:50|981.2|981.2|981|980.8|981.2|981.2|981|980.8|1114
1629894910000|2021-08-25 12:35:10|981.2|981|981|980.8|981.2|981|981|980.8|1320
1629894930000|2021-08-25 12:35:30|981.2|981|981|980.8|981.2|981|980.8|980.6|13020
1629894960000|2021-08-25 12:36:00|||||||||105
1629894970000|2021-08-25 12:36:10|||||||||503
1629895000000|2021-08-25 12:36:40|981.2|981|981.6|981.2|981.6|981.4|981.2|981|12126
1629895010000|2021-08-25 12:36:50|981.4|981|981.2|981|981.4|981|981|980.8|15690
1629895020000|2021-08-25 12:37:00|981.4|980.8|981.2|981|981.4|981|981.2|980.8|1210
1629895030000|2021-08-25 12:37:10|||||||||2055
1629895040000|2021-08-25 12:37:20||980.8||980.8||980.8||980.8|4550
1629895050000|2021-08-25 12:37:30|||||||||100
1629895060000|2021-08-25 12:37:40||981||981||981||981|0
1629895070000|2021-08-25 12:37:50||980.8||980.8||980.8||980.8|1000
1629895080000|2021-08-25 12:38:00|981||981||981||981||82
1629895100000|2021-08-25 12:38:20|981.2|981|981.6|981.4|981.6|981.4|981.2|980.8|14682
1629895110000|2021-08-25 12:38:30|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|638
1629895140000|2021-08-25 12:39:00|||||||||255
1629895150000|2021-08-25 12:39:10|||||||||270
1629895160000|2021-08-25 12:39:20||981.4||981.4||981.4||981.4|0
1629895170000|2021-08-25 12:39:30|981.4|981.2|981.6|981.4|981.6|981.4|981.4|981.2|1650
1629895180000|2021-08-25 12:39:40|||||||||2896
1629895190000|2021-08-25 12:39:50|981.4|981.2|981.4|981.2|981.6|981.4|981.4|981.2|5479
1629895200000|2021-08-25 12:40:00|||||||||1083
1629895210000|2021-08-25 12:40:10|981.6|981.4|981.6|981.2|981.6|981.4|981.4|981.2|3396
1629895240000|2021-08-25 12:40:40|981.4|981|981.6|981.2|981.6|981.2|981.4|981|4569
1629895260000|2021-08-25 12:41:00|981.4|981|981.4|981|981.4|981|981.4|981|363
1629895270000|2021-08-25 12:41:10|981.2|980.8|981|980.8|981.4|980.8|981|980.8|3956
1629895280000|2021-08-25 12:41:20|980.8|980.6|980.6|980.4|980.8|980.6|980.6|980.4|5935
1629895290000|2021-08-25 12:41:30|980.8|980.6|981|980.6|981|980.6|980.8|980.6|3594
1629895330000|2021-08-25 12:42:10|980.8||980.8||980.8||980.8||2864
1629895340000|2021-08-25 12:42:20|980.6|980.4|980.8|980.4|980.8|980.6|980.6|980.4|975
1629895380000|2021-08-25 12:43:00|981|980.6|981|980.8|981|980.8|981|980.6|10392
1629895400000|2021-08-25 12:43:20|980.8|980.6|981.2|981|981.2|981|980.8|980.4|14782
1629895420000|2021-08-25 12:43:40|||||||||2000
1629895430000|2021-08-25 12:43:50|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|405
1629895440000|2021-08-25 12:44:00|981.4|981|981.4|981|981.6|981|981.2|981|5018
1629895450000|2021-08-25 12:44:10|981.2||981.4||981.4||981.2||1000
1629895470000|2021-08-25 12:44:30||981.2||981.2||981.2||981.2|625
1629895480000|2021-08-25 12:44:40|981.2|981|981|980.6|981.2|981|981|980.6|7864
1629895490000|2021-08-25 12:44:50|981.2|980.8|981.2|981|981.2|981|981.2|980.8|1528
1629895500000|2021-08-25 12:45:00|981.4||981.2||981.4||981.2||0
1629895510000|2021-08-25 12:45:10|981.4||981.4||981.4||981.4||0
1629895520000|2021-08-25 12:45:20|981.2||981.2||981.2||981.2||300
1629895530000|2021-08-25 12:45:30|981.4|981.2|981.4|981.2|981.4|981.2|981.2|981.2|9381
1629895540000|2021-08-25 12:45:40|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|2532
1629895550000|2021-08-25 12:45:50|981.8|981.6|981.8|981.4|981.8|981.6|981.8|981.4|4950
1629895560000|2021-08-25 12:46:00|981.6||981.6||981.6||981.6||0
1629895570000|2021-08-25 12:46:10|981.4|981.2|981.2|980.8|981.4|981.2|981|980.8|7537
1629895590000|2021-08-25 12:46:30|981||981||981||981||0
1629895610000|2021-08-25 12:46:50|||||||||2563
1629895620000|2021-08-25 12:47:00|||||||||525
1629895650000|2021-08-25 12:47:30|980.8|980.6|980.8|980.4|980.8|980.6|980.8|980.4|126
1629895660000|2021-08-25 12:47:40|||||||||525
1629895680000|2021-08-25 12:48:00||980.6||980.4||980.6||980.4|0
1629895690000|2021-08-25 12:48:10||980.6||980.6||980.6||980.6|0
1629895700000|2021-08-25 12:48:20|981|980.8|981|980.8|981|980.8|981|980.8|5871
1629895710000|2021-08-25 12:48:30|980.8|980.6|981|980.6|981|980.6|980.8|980.6|6103
1629895720000|2021-08-25 12:48:40|980.8||981||981||980.8||800
1629895740000|2021-08-25 12:49:00||980.8||980.8||980.8||980.6|278
1629895750000|2021-08-25 12:49:10|981.2|981|981.2|981|981.2|981|981.2|981|333
1629895760000|2021-08-25 12:49:20|||||||||1170
1629895770000|2021-08-25 12:49:30|981|980.8|981|980.6|981.2|980.8|981|980.6|1941
1629895850000|2021-08-25 12:50:50|||||||||525
1629895860000|2021-08-25 12:51:00|981.2|980.8|981.4|981|981.4|981|981.2|980.8|5240
1629895870000|2021-08-25 12:51:10|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|3600
1629895910000|2021-08-25 12:51:50|||||||||525
1629895920000|2021-08-25 12:52:00|981.4|981.4|980.6|980.4|981.6|981.4|980.4|980.2|144510
1629895930000|2021-08-25 12:52:10|980.8|980.6|981|980.6|981|980.6|980.8|980.6|1366
1629895940000|2021-08-25 12:52:20|980.8|980.4|980.8|980.4|980.8|980.4|980.6|980.4|7407
1629895950000|2021-08-25 12:52:30||980.6||980.6||980.6||980.6|525
1629895970000|2021-08-25 12:52:50|980.6|980.4|981|980.8|981|980.8|980.6|980.4|7238
1629895980000|2021-08-25 12:53:00|981.2|981|981.2|980.8|981.4|981|981.2|980.8|1563
1629895990000|2021-08-25 12:53:10|981||981||981||981||0
1629896010000|2021-08-25 12:53:30|981.2|981|981.2|981|981.2|981|981.2|981|1085
1629896020000|2021-08-25 12:53:40|981.4|981.2|981.4|981.2|981.4|981.2|981.2|981|3069
1629896040000|2021-08-25 12:54:00|||||||||800
1629896050000|2021-08-25 12:54:10|981.6|981.4|981.8|981.4|981.8|981.6|981.6|981.4|813
1629896060000|2021-08-25 12:54:20|981.6||981.6||981.6||981.6||0
1629896070000|2021-08-25 12:54:30|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|4961
1629896080000|2021-08-25 12:54:40|981.2|981|981.2|980.8|981.2|981|981.2|980.8|1690
1629896100000|2021-08-25 12:55:00||981||980.8||981||980.8|1500
1629896120000|2021-08-25 12:55:20|981||981||981||981||263
1629896130000|2021-08-25 12:55:30|||||||||525
1629896140000|2021-08-25 12:55:40|980.8|980.6|980.8|980.4|981|980.6|980.8|980.4|1030
1629896150000|2021-08-25 12:55:50|981|980.6|981|980.6|981|980.8|981|980.4|13888
1629896160000|2021-08-25 12:56:00|980.8|980.4|980.8|980.4|981|980.8|980.8|980.4|14007
1629896170000|2021-08-25 12:56:10|981|980.6|981|980.6|981|980.6|981|980.6|0
1629896180000|2021-08-25 12:56:20||980.8||980.8||980.8||980.8|0
1629896190000|2021-08-25 12:56:30||980.6||980.6||980.6||980.6|435
1629896200000|2021-08-25 12:56:40||980.8||980.8||980.8||980.8|0
1629896210000|2021-08-25 12:56:50|980.8|980.6|980.6|980.4|980.8|980.6|980.6|980.2|4323
1629896220000|2021-08-25 12:57:00|980.8|980.6|980.8|980.6|980.8|980.6|980.6|980.2|3591
1629896230000|2021-08-25 12:57:10|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|1546
1629896250000|2021-08-25 12:57:30|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|1829
1629896260000|2021-08-25 12:57:40|980.6||980.8||980.8||980.6||1000
1629896270000|2021-08-25 12:57:50|980.6|979.8|980.4|980|980.8|980|980|979.8|48819
1629896290000|2021-08-25 12:58:10|980.6|980.2|980.6|980.4|980.6|980.4|980.6|980.2|7342
1629896300000|2021-08-25 12:58:20|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980|9762
1629896320000|2021-08-25 12:58:40|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|1516
1629896360000|2021-08-25 12:59:20|980.6||980.8||980.8||980.6||104
1629896370000|2021-08-25 12:59:30|981|980.6|981|980.6|981|980.8|980.8|980.6|3702
1629896400000|2021-08-25 13:00:00|980.8||980.8||980.8||980.8||0
1629896420000|2021-08-25 13:00:20|981|980.8|981|980.8|981|980.8|981|980.6|462
1629896430000|2021-08-25 13:00:30|||||||||427
1629896440000|2021-08-25 13:00:40|||||||||275
1629896450000|2021-08-25 13:00:50|981.2|981|981.2|980.8|981.2|981|981.2|980.8|2127
1629896480000|2021-08-25 13:01:20|981.4|981|981.4|981.2|981.4|981.2|981.2|981|8989
1629896490000|2021-08-25 13:01:30|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|615
1629896540000|2021-08-25 13:02:20|981.4|981|981.4|981|981.6|981|981.2|981|15280
1629896550000|2021-08-25 13:02:30|981.2|981.2|981.4|981|981.4|981.2|981.2|981|1537
1629896560000|2021-08-25 13:02:40|981.2||981.2||981.2||981.2||0
1629896570000|2021-08-25 13:02:50|||||||||525
1629896580000|2021-08-25 13:03:00|981|980.8|981|980.6|981|980.8|980.8|980.6|1673
1629896590000|2021-08-25 13:03:10||980.8||980.8||980.8||980.8|1574
1629896600000|2021-08-25 13:03:20|981.2|981|981.2|981|981.2|981|981.2|981|975
1629896620000|2021-08-25 13:03:40|981|980.8|980.8|980.6|981.2|980.8|980.8|980.6|10756
1629896630000|2021-08-25 13:03:50|||||||||260
1629896640000|2021-08-25 13:04:00|981|980.8|980.8|980.6|981|980.8|980.8|980.6|1190
1629896650000|2021-08-25 13:04:10|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|8241
1629896660000|2021-08-25 13:04:20|980.8|980.6|980.8|980.6|981|980.6|980.8|980.6|1027
1629896670000|2021-08-25 13:04:30||980.4||980.4||980.6||980.4|0
1629896700000|2021-08-25 13:05:00|980.6||980.8||980.8||980.6||0
1629896710000|2021-08-25 13:05:10|981|980.6|981.6|981.4|981.6|981.4|980.8|980.4|170139
1629896730000|2021-08-25 13:05:30|981.4|981.2|981|980.6|981.6|981.4|981|980.6|13233
1629896740000|2021-08-25 13:05:40|981.2|980.8|981.2|980.8|981.2|981|981.2|980.8|270
1629896750000|2021-08-25 13:05:50|||||||||100
1629896760000|2021-08-25 13:06:00|981.4|981|981.2|981|981.4|981|981.2|981|1345
1629896770000|2021-08-25 13:06:10|981|980.8|981|980.8|981|980.8|981|980.8|1538
1629896780000|2021-08-25 13:06:20|981.2|980.6|980.8|980.4|981.2|980.6|980.8|980.4|9422
1629896790000|2021-08-25 13:06:30|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|143
1629896800000|2021-08-25 13:06:40|980.8|980.4|980.8|980.4|981|980.6|980.8|980.4|5060
1629896820000|2021-08-25 13:07:00|981|980.6|980.8|980.6|981|980.8|980.8|980.4|3320
1629896830000|2021-08-25 13:07:10|980.6|980.4|980.4|980|980.8|980.4|980.4|980|5010
1629896840000|2021-08-25 13:07:20|980.6|980.2|980.6|980.2|980.6|980.4|980.6|980.2|2869
1629896850000|2021-08-25 13:07:30|980.4|980|980|979.6|980.4|980|980|979.6|640
1629896870000|2021-08-25 13:07:50|979.8|979.8|980|979.6|980|979.8|979.8|979.6|526
1629896880000|2021-08-25 13:08:00|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|2921
1629896890000|2021-08-25 13:08:10|980.4|980|980.6|980.2|980.6|980.2|980.4|980|3529
1629896910000|2021-08-25 13:08:30||980.4||980.4||980.4||980.4|5323
1629896940000|2021-08-25 13:09:00|980.8||980.6||980.8||980.6||168
1629896950000|2021-08-25 13:09:10|980.4|980.2|980.6|980.2|980.6|980.4|980.4|980.2|13030
1629896980000|2021-08-25 13:09:40|980.4||980.6||980.6||980.4||1383
1629896990000|2021-08-25 13:09:50||980.4||980.2||980.4||980.2|460
1629897000000|2021-08-25 13:10:00|980.4||980.4||980.4||980.4||2000
1629897010000|2021-08-25 13:10:10|980.6||980.6||980.6||980.6||377
1629897030000|2021-08-25 13:10:30|980.4|980|980|979.6|980.6|980.2|979.8|979.4|16866
1629897040000|2021-08-25 13:10:40|980.2|979.8|980|979.8|980.2|979.8|980|979.8|1572
1629897050000|2021-08-25 13:10:50|980.2|980|980.4|980|980.4|980|980|980|717
1629897070000|2021-08-25 13:11:10|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|0
1629897090000|2021-08-25 13:11:30|980.4||980.4||980.4||980.4||453
1629897100000|2021-08-25 13:11:40||980||980||980.2||979.8|2934
1629897110000|2021-08-25 13:11:50|||||||||375
1629897120000|2021-08-25 13:12:00|980.2|980.2|980|979.6|980.4|980.2|980|979.6|6742
1629897130000|2021-08-25 13:12:10|979.8|979.4|979.6|979.4|980|979.4|979.6|979.4|364
1629897150000|2021-08-25 13:12:30|979.4|979.2|979.4|979|979.4|979.2|979.4|979|1561
1629897160000|2021-08-25 13:12:40|979.2|978.8|979|978.6|979.4|978.8|979|978.6|58
1629897170000|2021-08-25 13:12:50|978.8|978.4|979|978.8|979.2|979|978.6|978.4|11621
1629897180000|2021-08-25 13:13:00||978.6||978.6||978.6||978.6|0
1629897200000|2021-08-25 13:13:20|978.8|978.4|978.6|978.2|978.8|978.6|978.4|978.2|1209
1629897220000|2021-08-25 13:13:40|978.4|978|978.4|978|978.6|978|978.4|978|6
1629897230000|2021-08-25 13:13:50||978.2||978.2||978.2||978.2|552
1629897240000|2021-08-25 13:14:00|978.6|978.4|978.6|978.2|978.6|978.4|978.4|978.2|589
1629897280000|2021-08-25 13:14:40|978.4|978|978.4|978|978.4|978|978.4|978|4212
1629897290000|2021-08-25 13:14:50|||||||||1000
1629897300000|2021-08-25 13:15:00|978.6|978.2|978.6|978.4|978.8|978.6|978.6|978|4594
1629897310000|2021-08-25 13:15:10|978.8|978.2|978.6|978.2|978.8|978.6|978.4|978|7734
1629897320000|2021-08-25 13:15:20|||||||||34
1629897350000|2021-08-25 13:15:50||978.4||978.2||978.4||978.2|1000
1629897370000|2021-08-25 13:16:10|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|2107
1629897390000|2021-08-25 13:16:30|978.6||978.6||978.6||978.6||1300
1629897400000|2021-08-25 13:16:40|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|3317
1629897430000|2021-08-25 13:17:10|978.8|978.4|979|978.6|979|978.8|978.6|978.4|4256
1629897450000|2021-08-25 13:17:30|978.8||979||979||978.8||1000
1629897460000|2021-08-25 13:17:40|978.8|978.4|978.6|978.2|979|978.4|978.6|978.2|7549
1629897470000|2021-08-25 13:17:50||978.4||978.4||978.4||978.2|2468
1629897480000|2021-08-25 13:18:00|978.8|978.6|978.6|978.4|979|978.8|978.6|978.4|2407
1629897490000|2021-08-25 13:18:10||978.2||978.2||978.2||978.2|1347
1629897500000|2021-08-25 13:18:20|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|471
1629897510000|2021-08-25 13:18:30|978.6|978.6|978.8|978.4|978.8|978.6|978.6|978.4|1
1629897520000|2021-08-25 13:18:40|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|2224
1629897540000|2021-08-25 13:19:00||978.4||978.2||978.4||978.2|300
1629897550000|2021-08-25 13:19:10|978.4|978|978|977.8|978.4|978|978|977.8|7465
1629897560000|2021-08-25 13:19:20|978.2|978|978.2|977.8|978.2|978|978.2|977.8|3921
1629897580000|2021-08-25 13:19:40|978|977.6|977.8|977.4|978|977.6|977.8|977.4|2563
1629897590000|2021-08-25 13:19:50||977.2||977.2||977.2||977.2|0
1629897600000|2021-08-25 13:20:00|977.6|977.4|977.8|977.4|977.8|977.6|977.6|977.2|7938
1629897610000|2021-08-25 13:20:10|978|977.6|977.8|977.6|978|977.6|977.8|977.6|1509
1629897620000|2021-08-25 13:20:20|978|977.8|978|977.8|978|977.8|978|977.8|664
1629897630000|2021-08-25 13:20:30|977.8|977.6|977.8|977.4|977.8|977.6|977.6|977.4|4455
1629897660000|2021-08-25 13:21:00|||||||||769
1629897690000|2021-08-25 13:21:30||977.6||977.6||977.6||977.6|200
1629897700000|2021-08-25 13:21:40|978|977.8|978|977.8|978|977.8|977.8|977.8|3819
1629897710000|2021-08-25 13:21:50|978.2|978|978.4|978|978.4|978.2|978.2|977.8|18032
1629897720000|2021-08-25 13:22:00|978.2|977.8|978.2|977.8|978.4|978|978.2|977.8|9005
1629897730000|2021-08-25 13:22:10|978||978||978||978||3637
1629897750000|2021-08-25 13:22:30|977.8|977.6|977.6|977.2|977.8|977.6|977.6|977.2|5301
1629897760000|2021-08-25 13:22:40|977.8|977.4|977.8|977.6|977.8|977.6|977.6|977.4|766
1629897770000|2021-08-25 13:22:50|||||||||201
1629897780000|2021-08-25 13:23:00|978|977.8|978.2|977.8|978.4|978.2|977.8|977.6|10021
1629897800000|2021-08-25 13:23:20|||||||||879
1629897810000|2021-08-25 13:23:30|978.4|978|978.4|978|978.4|978|978.4|978|3292
1629897820000|2021-08-25 13:23:40|978.2|977.8|977.6|977.2|978.4|977.8|977.6|977.2|37929
1629897830000|2021-08-25 13:23:50|977.8|977.4|978|977.6|978|977.8|977.6|977.4|11247
1629897840000|2021-08-25 13:24:00|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1629897850000|2021-08-25 13:24:10|977.6|977.2|977.6|977.4|977.6|977.4|977.6|977.2|326
1629897870000|2021-08-25 13:24:30|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|570
1629897890000|2021-08-25 13:24:50|||||||||1000
1629897900000|2021-08-25 13:25:00|977.6||977.8||977.8||977.6||4000
1629897910000|2021-08-25 13:25:10|977.6||977.6||977.6||977.6||525
1629897920000|2021-08-25 13:25:20|977.4|977.2|977.6|977.2|977.6|977.4|977.4|977.2|11812
1629897950000|2021-08-25 13:25:50|977.4||977.4||977.4||977.4||525
1629897960000|2021-08-25 13:26:00|977.6|977.4|977.8|977.2|977.8|977.4|977.6|977.2|2432
1629897970000|2021-08-25 13:26:10||977.4||977.4||977.4||977.4|0
1629898010000|2021-08-25 13:26:50|977.6||977.6||977.6||977.6||525
1629898020000|2021-08-25 13:27:00|977.4|977.2|977.4|977.2|977.6|977.2|977.4|977.2|3070
1629898030000|2021-08-25 13:27:10|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.2|486
1629898040000|2021-08-25 13:27:20||977.2||977.2||977.2||977.2|0
1629898050000|2021-08-25 13:27:30|977.8|977.4|977.6|977.4|977.8|977.6|977.6|977.2|3032
1629898070000|2021-08-25 13:27:50|977.8|977.2|977.6|977.2|977.8|977.4|977.4|977.2|3189
1629898100000|2021-08-25 13:28:20|977.4|977|976.8|976.4|977.6|977|976.6|976.4|35955
1629898110000|2021-08-25 13:28:30||976.6||976.6||976.6||976.6|1591
1629898130000|2021-08-25 13:28:50|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|4970
1629898150000|2021-08-25 13:29:10|976.6||976.6||976.6||976.6||500
1629898160000|2021-08-25 13:29:20|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.4|1462
1629898170000|2021-08-25 13:29:30|977|976.8|977.2|976.8|977.2|976.8|977|976.8|1165
1629898190000|2021-08-25 13:29:50|977|976.6|977|976.6|977|976.6|976.8|976.6|1471
1629898200000|2021-08-25 13:30:00|976.8|976.4|976.4|976.2|977|976.4|976.2|976|48010
1629898210000|2021-08-25 13:30:10|976.6|976.4|976.6|976.2|976.6|976.4|976.4|976.2|5093
1629898220000|2021-08-25 13:30:20|976.4|976|975.6|975.2|976.4|976|975.6|975.2|20671
1629898230000|2021-08-25 13:30:30|975.4|975|975.6|975.2|975.6|975.2|974.8|974.6|33424
1629898240000|2021-08-25 13:30:40|975.8|975.4|975.6|975.4|976.2|975.8|975.6|975.2|9375
1629898250000|2021-08-25 13:30:50|975.8|975.2|975.8|975.4|975.8|975.6|975.4|975.2|13370
1629898260000|2021-08-25 13:31:00|975.6||975.8||975.8||975.6||40
1629898270000|2021-08-25 13:31:10|975.6||975.8||975.8||975.6||1085
1629898280000|2021-08-25 13:31:20|975.6|975.2|974.6|974.2|975.8|975.2|974.4|974|49168
1629898290000|2021-08-25 13:31:30|974.8|974.4|974.8|974.6|974.8|974.6|974.8|974.4|352
1629898300000|2021-08-25 13:31:40|975|974.4|975.4|975|975.4|975.2|975|974.4|2978
1629898310000|2021-08-25 13:31:50|975.6||975.4||975.6||975.4||0
1629898320000|2021-08-25 13:32:00|975.2|974.8|974.6|974.2|975.2|975|974.6|974.2|5164
1629898330000|2021-08-25 13:32:10|974.4|974|974.2|973.8|974.4|974|974|973.4|26642
1629898340000|2021-08-25 13:32:20|974.4|974|975|974.6|975|974.6|974.4|973.8|6545
1629898350000|2021-08-25 13:32:30|974.8||975.2||975.2||974.8||2885
1629898360000|2021-08-25 13:32:40|975||974.8||975||974.8||1709
1629898370000|2021-08-25 13:32:50|975|974.4|974.8|974.4|975|974.4|974.6|974.2|11032
1629898380000|2021-08-25 13:33:00|974.6|974.6|974.4|973.8|974.6|974.6|974.4|973.8|6445
1629898390000|2021-08-25 13:33:10|974.2|974|973.6|973.2|974.2|974|973.6|973.2|31662
1629898400000|2021-08-25 13:33:20|973.4|973|973.4|973.2|973.4|973.2|973.4|973|4930
1629898410000|2021-08-25 13:33:30|973.2|973|973.4|972.8|973.4|973|973|972.4|20676
1629898420000|2021-08-25 13:33:40|973|973|973.4|973|973.4|973|973|972.8|1000
1629898430000|2021-08-25 13:33:50|973.6|973.2|973.6|973.4|973.8|973.4|973.4|973|13434
1629898440000|2021-08-25 13:34:00|973.4|973.2|973.6|973.2|973.6|973.4|973.4|973.2|9381
1629898450000|2021-08-25 13:34:10|973.4|972.8|973.4|973|973.6|973.2|973|972.6|41056
1629898460000|2021-08-25 13:34:20|973.6|973.2|973.8|973.4|974|973.8|973.6|973.2|4994
1629898470000|2021-08-25 13:34:30|974|973.6|974|973.8|974.2|974|974|973.6|4685
1629898480000|2021-08-25 13:34:40|974.2|974|974.4|974|974.4|974|974.2|974|3500
1629898490000|2021-08-25 13:34:50|974.6|974.2|975|974.8|975|974.8|974.6|974.2|5429
1629898500000|2021-08-25 13:35:00|974.8|974.6|974.8|974.6|974.8|974.8|974.8|974.6|314
1629898510000|2021-08-25 13:35:10|974.6|974.4|974.8|974.4|974.8|974.6|974.6|974.2|4400
1629898520000|2021-08-25 13:35:20|975|974.6|975.4|975.2|975.4|975.2|975|974.4|5906
1629898530000|2021-08-25 13:35:30|975.6|975.4|975.2|974.8|975.6|975.4|975|974.8|26667
1629898550000|2021-08-25 13:35:50|975.4|975|975.4|975|975.4|975.2|975.4|975|353
1629898560000|2021-08-25 13:36:00|975.2|974.8|975.4|975|975.4|975|975.2|974.8|3166
1629898570000|2021-08-25 13:36:10|975.2|974.8|975|974.6|975.2|974.8|974.4|974.2|38557
1629898580000|2021-08-25 13:36:20|974.8|974.4|974.8|974.4|974.8|974.4|974.6|974.2|327
1629898590000|2021-08-25 13:36:30|975|974.6|975.2|974.8|975.2|974.8|975|974.6|643
1629898600000|2021-08-25 13:36:40|975|974.6|975|974.4|975|974.6|974.8|974.4|16187
1629898610000|2021-08-25 13:36:50|974.8|974.2|974.8|974.4|975|974.4|974.6|974.2|500
1629898620000|2021-08-25 13:37:00|974.6||974.6||974.8||974.6||1036
1629898630000|2021-08-25 13:37:10|974.8|974.6|974.8|974.4|974.8|974.6|974.8|974.4|2389
1629898640000|2021-08-25 13:37:20|975|974.6|975|974.6|975|974.8|975|974.6|1005
1629898650000|2021-08-25 13:37:30|974.8|974.4|974.4|974|975|974.4|974.4|974|2370
1629898660000|2021-08-25 13:37:40|974.2|973.8|974.4|974|974.4|974|974|973.6|22603
1629898670000|2021-08-25 13:37:50|974.2|973.8|974.4|974|974.4|974|974|973.6|1131
1629898680000|2021-08-25 13:38:00|974.6|974.2|974.6|974.2|974.6|974.4|974.4|974|2306
1629898690000|2021-08-25 13:38:10|974.8|974.4|975|974.6|975|974.8|974.8|974|3130
1629898700000|2021-08-25 13:38:20|975.2|974.8|975.8|975.4|975.8|975.6|975.2|974.6|12245
1629898710000|2021-08-25 13:38:30|976|975.6|976|975.8|976|975.8|976|975.4|2736
1629898720000|2021-08-25 13:38:40|975.8|975.6|975.8|975.6|976|975.6|975.8|975.6|860
1629898730000|2021-08-25 13:38:50|975.6|975.4|976|975.6|976|975.6|975.6|975.4|9369
1629898740000|2021-08-25 13:39:00|976.2|975.8|976.4|976|976.4|976.2|976.2|975.6|3696
1629898750000|2021-08-25 13:39:10|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|3446
1629898770000|2021-08-25 13:39:30||976.4||976.4||976.4||976.4|525
1629898780000|2021-08-25 13:39:40|976.4|976.2|976.6|976.2|976.6|976.4|976.4|976.2|3132
1629898790000|2021-08-25 13:39:50||976.4||976.4||976.4||976.4|1603
1629898800000|2021-08-25 13:40:00|976.8|976.6|977|976.6|977|976.6|976.8|976.6|3028
1629898810000|2021-08-25 13:40:10|977.2|976.8|978|977.6|978|977.6|977|976.8|8531
1629898820000|2021-08-25 13:40:20|977.8||978||978||977.8||398
1629898830000|2021-08-25 13:40:30|977.8|977.8|978|977.6|978|977.8|977.8|977.6|784
1629898860000|2021-08-25 13:41:00|||||||||525
1629898870000|2021-08-25 13:41:10|977.8|977.8|978.2|977.8|978.2|978|977.8|977.8|25040
1629898880000|2021-08-25 13:41:20|978|977.6|977.4|977.2|978.2|977.6|977.4|977.2|20686
1629898890000|2021-08-25 13:41:30|||||||||1789
1629898900000|2021-08-25 13:41:40|977.6|977.4|977.8|977.6|977.8|977.6|977.6|977.4|2012
1629898910000|2021-08-25 13:41:50|978|977.8|977.8|977.4|978.4|978.2|977.8|977.4|14299
1629898920000|2021-08-25 13:42:00|977.6||978||978||977.6||0
1629898930000|2021-08-25 13:42:10||977.6||977.6||977.6||977.6|525
1629898940000|2021-08-25 13:42:20|977.8|977.4|978|977.6|978|977.8|977.6|977.4|3880
1629898950000|2021-08-25 13:42:30|978.2|977.8|978.2|977.8|979|978.8|978|977.6|58998
1629898960000|2021-08-25 13:42:40|978|977.6|978|977.6|978|977.8|977.8|977.4|13861
1629898970000|2021-08-25 13:42:50|977.8||978||978||977.8||1956
1629898980000|2021-08-25 13:43:00|977.8|977.4|978|977.6|978|977.6|977.8|977.4|348
1629898990000|2021-08-25 13:43:10|978.2|977.8|978|977.8|978.2|978|978|977.6|15471
1629899000000|2021-08-25 13:43:20|977.8|977.6|978|977.6|978|977.6|977.8|977.6|345
1629899010000|2021-08-25 13:43:30||977.4||977.6||977.6||977.4|0
1629899020000|2021-08-25 13:43:40|977.8|977.8|977.8|977.4|978|977.8|977.8|977.4|666
1629899030000|2021-08-25 13:43:50|977.6|977.6|977.6|977.4|977.8|977.6|977.6|977.4|3648
1629899040000|2021-08-25 13:44:00|977.4|977.2|977.4|977|977.6|977.4|977.4|977|2783
1629899050000|2021-08-25 13:44:10|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|2372
1629899060000|2021-08-25 13:44:20|978|977.6|977.8|977.6|978|977.8|977.8|977.4|931
1629899070000|2021-08-25 13:44:30|978||978||978||978||0
1629899080000|2021-08-25 13:44:40|977.8|977.4|978|977.6|978|977.6|977.6|977.4|1332
1629899100000|2021-08-25 13:45:00||977.8||977.8||977.8||977.8|693
1629899110000|2021-08-25 13:45:10|977.8|977.6|978|977.6|978|977.8|977.8|977.6|6877
1629899120000|2021-08-25 13:45:20|977.8||977.8||977.8||977.8||0
1629899130000|2021-08-25 13:45:30|977.4|977.2|978|977.6|978|977.6|977.4|977.2|29941
1629899160000|2021-08-25 13:46:00|978.2|977.8|978.4|978.2|978.6|978.4|978|977.8|27168
1629899170000|2021-08-25 13:46:10|978.2|978|978.4|978.2|978.4|978.2|978.2|978|144
1629899180000|2021-08-25 13:46:20|978.2|978|978.4|978|978.4|978.2|978.2|978|6931
1629899190000|2021-08-25 13:46:30|||||||||686
1629899210000|2021-08-25 13:46:50|978.6|978.2|978.6|978.4|978.6|978.4|978.6|978.2|4920
1629899220000|2021-08-25 13:47:00|978.8|978.6|978.8|978.6|979|978.8|978.6|978.4|18777
1629899230000|2021-08-25 13:47:10|979|978.8|979.6|979.2|979.8|979.6|979|978.6|18676
1629899250000|2021-08-25 13:47:30|979.8|979.4|979.6|979.2|979.8|979.6|979.6|979.2|1795
1629899260000|2021-08-25 13:47:40||979.4||979.4||979.4||979.4|0
1629899270000|2021-08-25 13:47:50|||||||||649
1629899280000|2021-08-25 13:48:00|979.4|979.2|979.4|979|979.4|979.2|979.2|979|20808
1629899290000|2021-08-25 13:48:10|979.6|979.2|979.6|979.4|979.6|979.4|979.6|979|2817
1629899300000|2021-08-25 13:48:20|979.4|979.2|979.6|979.2|979.6|979.4|979.4|979.2|6322
1629899330000|2021-08-25 13:48:50|979.4|979|979|978.8|979.6|979.2|979|978.8|6987
1629899340000|2021-08-25 13:49:00|979.2|979|979|978.6|979.2|979|979|978.6|1201
1629899350000|2021-08-25 13:49:10|979.2|978.8|979.4|979|979.4|979.2|979.2|978.6|7840
1629899360000|2021-08-25 13:49:20|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979|1535
1629899370000|2021-08-25 13:49:30|979.6||979.8||979.8||979.6||0
1629899380000|2021-08-25 13:49:40|979.6||979.6||979.6||979.6||525
1629899390000|2021-08-25 13:49:50|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|390
1629899400000|2021-08-25 13:50:00|980|979.8|980.4|980|980.6|980.4|980|979.8|42047
1629899410000|2021-08-25 13:50:10|980.6|980.2|980.6|980.2|980.6|980.4|980.6|980.2|0
1629899420000|2021-08-25 13:50:20|980.4|980|980.6|980.2|980.6|980.2|980.4|980|8239
1629899430000|2021-08-25 13:50:30|980.4|980.4|980.4|980.2|980.6|980.4|980.4|980|3443
1629899440000|2021-08-25 13:50:40|||||||||1171
1629899450000|2021-08-25 13:50:50|980.6|980.4|980.8|980.4|981|980.8|980.6|980.2|18905
1629899460000|2021-08-25 13:51:00|981|980.6|981|980.6|981|980.8|980.6|980.4|2844
1629899470000|2021-08-25 13:51:10|980.8|980.4|980.8|980.4|981|980.4|980.6|980.4|0
1629899480000|2021-08-25 13:51:20|980.6|980.2|980.6|980.2|980.6|980.4|980.4|980|1054
1629899490000|2021-08-25 13:51:30|980.4|980|980.4|980|980.4|980|980.2|980|5241
1629899500000|2021-08-25 13:51:40|980.2|979.8|979.8|979.4|980.4|979.8|979.8|979.4|20046
1629899510000|2021-08-25 13:51:50|979.6|979.2|979.8|979.4|979.8|979.4|979.4|979|1865
1629899520000|2021-08-25 13:52:00|980|979.6|980.2|979.8|980.2|979.8|980|979.4|826
1629899530000|2021-08-25 13:52:10|980.4|980|980.4|980.2|980.6|980.2|980.4|979.8|1639
1629899550000|2021-08-25 13:52:30|980.2|980|980.2|980|980.4|980.2|979.8|979.6|27872
1629899560000|2021-08-25 13:52:40|980.4|980.2|980.4|980|980.4|980.2|980.4|980|1935
1629899570000|2021-08-25 13:52:50|980.2|979.8|979.8|979.4|980.2|979.8|979.8|979.4|2529
1629899580000|2021-08-25 13:53:00||979.6||979.4||979.6||979.4|0
1629899600000|2021-08-25 13:53:20|980|979.6|980|979.6|980|979.6|980|979.6|1567
1629899610000|2021-08-25 13:53:30|979.8||979.8||980||979.8||270
1629899620000|2021-08-25 13:53:40|||||||||566
1629899630000|2021-08-25 13:53:50|980|979.8|980|979.6|980|979.8|980|979.6|3216
1629899640000|2021-08-25 13:54:00|979.8||980||980||979.8||0
1629899650000|2021-08-25 13:54:10|979.8|979.8|980.6|980.2|980.8|980.6|979.8|979.6|48580
1629899660000|2021-08-25 13:54:20|980.8|980.4|980.8|980.4|980.8|980.6|980.6|980.2|7546
1629899690000|2021-08-25 13:54:50|981|980.6|981.2|981|981.6|981.4|980.8|980.6|36507
1629899700000|2021-08-25 13:55:00|981.4|980.8|981.2|980.8|981.4|980.8|981|980.6|14417
1629899710000|2021-08-25 13:55:10|981.4|981|981.2|980.8|981.4|981.2|981.2|980.8|3872
1629899730000|2021-08-25 13:55:30|981.4|981|981.4|981.2|981.4|981.2|981.4|981|809
1629899740000|2021-08-25 13:55:40|981.2|981|981.8|981.4|982|981.6|981.2|981|5364
1629899750000|2021-08-25 13:55:50|981.6|981.2|981.8|981.6|981.8|981.6|981.6|981.2|1795
1629899760000|2021-08-25 13:56:00|981.6|981.4|981.6|981.2|981.6|981.4|981.4|981|2401
1629899770000|2021-08-25 13:56:10|981.8|981.4|981.8|981.6|981.8|981.6|981.8|981.2|1461
1629899780000|2021-08-25 13:56:20|||||||||50
1629899800000|2021-08-25 13:56:40|||||||||12084
1629899810000|2021-08-25 13:56:50|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.2|8048
1629899820000|2021-08-25 13:57:00||981.2||981.2||981.2||981.2|712
1629899830000|2021-08-25 13:57:10||981.4||981.2||981.4||981.2|525
1629899840000|2021-08-25 13:57:20|981.8|981.4|981.8|981.6|981.8|981.6|981.8|981.2|4236
1629899850000|2021-08-25 13:57:30|||||||||1925
1629899860000|2021-08-25 13:57:40|981.6|981.4|981.8|981.6|981.8|981.6|981.6|981.4|6041
1629899870000|2021-08-25 13:57:50|981.6|981.4|981.4|981.2|981.6|981.4|981.4|981.2|1041
1629899880000|2021-08-25 13:58:00|981.2|981|981.4|981.2|981.4|981.2|981.2|980.8|2296
1629899890000|2021-08-25 13:58:10|981.6|981|981.8|981.6|981.8|981.6|981.6|981|5872
1629899900000|2021-08-25 13:58:20|981.6|981.4|981.6|981.2|981.6|981.6|981.6|981.2|3206
1629899910000|2021-08-25 13:58:30|981.8|981.4|981.6|981.4|981.8|981.6|981.6|981.4|2649
1629899920000|2021-08-25 13:58:40|981.4|981.2|981.6|981.2|981.6|981.4|981.4|981.2|10849
1629899940000|2021-08-25 13:59:00|||||||||6
1629899960000|2021-08-25 13:59:20|||||||||525
1629899980000|2021-08-25 13:59:40|981.4||981.6||981.6||981.4||0
1629899990000|2021-08-25 13:59:50|981.4|981|981.4|981.2|981.4|981.2|981.2|980.8|7254
1629900000000|2021-08-25 14:00:00|981.6|981.4|981.8|981.6|981.8|981.6|981.6|981.2|4673
1629900010000|2021-08-25 14:00:10|981.6|981.4|981.8|981.6|981.8|981.6|981.6|981.2|11570
1629900020000|2021-08-25 14:00:20||981.4||981.4||981.4||981.4|2830
1629900030000|2021-08-25 14:00:30|981.6|981.2|981.2|981|981.6|981.2|981.2|981|11204
1629900040000|2021-08-25 14:00:40|981|980.8|981.6|981.2|981.6|981.2|981|980.8|7883
1629900050000|2021-08-25 14:00:50|981.4|981|981.2|980.8|981.6|981.2|981|980.8|2060
1629900060000|2021-08-25 14:01:00|981|980.6|981.2|980.8|981.2|981|980.8|980.6|2603
1629900070000|2021-08-25 14:01:10|981||981.2||981.2||981||2525
1629900080000|2021-08-25 14:01:20|981.6|981|981.6|981.2|981.6|981.4|981.4|980.8|17529
1629900090000|2021-08-25 14:01:30|||||||||500
1629900100000|2021-08-25 14:01:40|981.4|981.4|981.6|981.2|981.6|981.4|981.4|981.2|1430
1629900110000|2021-08-25 14:01:50|||||||||525
1629900130000|2021-08-25 14:02:10|981.8|981.4|981.8|981.6|981.8|981.6|981.6|981.2|6979
1629900150000|2021-08-25 14:02:30|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|2311
1629900160000|2021-08-25 14:02:40|981.4|981|981.2|981|981.4|981|981.2|981|7335
1629900170000|2021-08-25 14:02:50|981.4|981.2|981.8|981.4|981.8|981.6|981.4|981|7889
1629900180000|2021-08-25 14:03:00|982|981.6|981.8|981.4|982|981.6|981.8|981.4|16124
1629900190000|2021-08-25 14:03:10|981.6|981.2|981.4|981.2|981.6|981.2|981.4|981|1807
1629900200000|2021-08-25 14:03:20|981.6|981|981.6|981.2|981.8|981.4|981.4|981|4855
1629900210000|2021-08-25 14:03:30|981.8|981.4|981.8|981.4|981.8|981.6|981.8|981.2|842
1629900220000|2021-08-25 14:03:40|982|981.6|982|981.6|982|981.8|982|981.6|388
1629900230000|2021-08-25 14:03:50|981.8|981.4|981.8|981.4|981.8|981.4|981.6|981.4|1384
1629900250000|2021-08-25 14:04:10|981.6|981.2|981.2|980.8|981.8|981.2|981.2|980.8|2624
1629900260000|2021-08-25 14:04:20||981||980.8||981||980.8|6375
1629900270000|2021-08-25 14:04:30|981.4|981|981.4|981|981.4|981|981.2|981|2427
1629900280000|2021-08-25 14:04:40|981.6|981.2|981.8|981.4|981.8|981.6|981.6|981.2|2836
1629900290000|2021-08-25 14:04:50|981.6|981.6|981.8|981.4|981.8|981.6|981.6|981.4|2143
1629900300000|2021-08-25 14:05:00|981.6|981.2|981.4|981|981.6|981.2|981.4|981|6700
1629900310000|2021-08-25 14:05:10|981.2|980.8|980.8|980.4|981.2|980.8|980.8|980.4|6943
1629900320000|2021-08-25 14:05:20|||||||||525
1629900330000|2021-08-25 14:05:30|981|980.6|981|980.8|981.2|980.8|981|980.4|2962
1629900340000|2021-08-25 14:05:40|981.2|980.6|981.4|981|981.4|981|981.2|980.6|948
1629900350000|2021-08-25 14:05:50|981.2|980.8|981|980.6|981.2|980.8|980.8|980.6|3294
1629900370000|2021-08-25 14:06:10|980.8|980.4|980.2|980|981|980.4|980|979.8|14711
1629900380000|2021-08-25 14:06:20|980|979.8|980.2|979.8|980.2|980|980|979.6|451
1629900390000|2021-08-25 14:06:30||980||979.8||980||979.8|0
1629900400000|2021-08-25 14:06:40|980.4|980|980.4|980|980.4|980.2|980.4|980|4677
1629900410000|2021-08-25 14:06:50|980.8|980.2|980.8|980.4|980.8|980.6|980.6|980|52690
1629900420000|2021-08-25 14:07:00|981|980.6|981.2|981|981.2|981|981|980.4|10883
1629900430000|2021-08-25 14:07:10|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|2159
1629900440000|2021-08-25 14:07:20|981.4|981.4|981.6|981.4|981.6|981.4|981.4|981.2|6880
1629900450000|2021-08-25 14:07:30|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.4|1759
1629900460000|2021-08-25 14:07:40|981.6|981.4|981.8|981.4|981.8|981.6|981.4|981.2|7506
1629900480000|2021-08-25 14:08:00|981.6||981.6||981.6||981.6||3199
1629900490000|2021-08-25 14:08:10|981.8|981.6|981.8|981.4|981.8|981.6|981.6|981.4|5103
1629900510000|2021-08-25 14:08:30|||||||||300
1629900520000|2021-08-25 14:08:40||981.6||981.6||981.6||981.6|1817
1629900530000|2021-08-25 14:08:50|982|981.4|981.4|981.2|982|981.4|981|980.8|22183
1629900540000|2021-08-25 14:09:00|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|2190
1629900550000|2021-08-25 14:09:10|981.4|981|981.6|981.2|981.6|981.2|981|980.8|47754
1629900570000|2021-08-25 14:09:30|981.4||981.6||981.6||981.4||3000
1629900580000|2021-08-25 14:09:40|||||||||525
1629900600000|2021-08-25 14:10:00||981.4||981.4||981.4||981.4|209
1629900610000|2021-08-25 14:10:10|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|3691
1629900620000|2021-08-25 14:10:20|981.6||981.6||981.6||981.6||854
1629900640000|2021-08-25 14:10:40|981.4||981.4||981.4||981.4||2048
1629900650000|2021-08-25 14:10:50|981.6|981|981.2|980.8|981.6|981|981.2|980.8|3084
1629900670000|2021-08-25 14:11:10|981|980.6|981|980.8|981|980.8|980.8|980.6|11261
1629900680000|2021-08-25 14:11:20|980.8|980.6|980.4|980|980.8|980.6|980.4|980|4785
1629900690000|2021-08-25 14:11:30|980.2|979.8|980|979.6|980.2|980|980|979.6|146
1629900700000|2021-08-25 14:11:40|980.2|979.8|980.2|979.8|980.2|980|980.2|979.8|747
1629900720000|2021-08-25 14:12:00|980|979.6|980.2|979.8|980.2|979.8|980|979.6|11729
1629900730000|2021-08-25 14:12:10|980|979.6|979.4|979|980.2|979.6|979.4|979|2235
1629900740000|2021-08-25 14:12:20||978.8||979||979||978.8|0
1629900750000|2021-08-25 14:12:30|979.2|978.8|979.4|979|979.4|979|979.2|978.8|14551
1629900770000|2021-08-25 14:12:50|979.2|978.8|979|978.8|979.2|978.8|979|978.6|6427
1629900780000|2021-08-25 14:13:00|979.2|979|979.2|979|979.4|979|979.2|978.8|4393
1629900790000|2021-08-25 14:13:10|979|978.8|979|978.4|979|978.8|978.8|978.4|1247
1629900800000|2021-08-25 14:13:20|978.8|978.2|978.6|978|978.8|978.4|978.4|978|3213
1629900810000|2021-08-25 14:13:30|978.4|978.2|978.6|978.2|978.6|978.4|978.4|978.2|4386
1629900820000|2021-08-25 14:13:40|978.8|978.4|979|978.6|979|978.6|978.8|978.4|1607
1629900830000|2021-08-25 14:13:50|978.8|978.4|979|978.6|979|978.8|978.6|978.4|5734
1629900840000|2021-08-25 14:14:00|978.8|978.4|978.8|978.4|979|978.4|978.8|978.4|0
1629900850000|2021-08-25 14:14:10|978.6|978.2|978.6|978.2|978.6|978.2|978.4|978|2201
1629900860000|2021-08-25 14:14:20|||||||||646
1629900870000|2021-08-25 14:14:30|978.8|978.4|978.8|978.6|978.8|978.6|978.8|978.4|3290
1629900880000|2021-08-25 14:14:40|||||||||365
1629900890000|2021-08-25 14:14:50|979|978.8|979.2|978.8|979.2|978.8|979|978.8|20311
1629900900000|2021-08-25 14:15:00|979.4|979|979.4|979.2|979.4|979.2|979.4|979|316
1629900910000|2021-08-25 14:15:10|979.2|979|979.4|979|979.4|979.2|979.2|979|1960
1629900920000|2021-08-25 14:15:20|979.2|978.8|979.2|978.8|979.2|978.8|979|978.8|6361
1629900930000|2021-08-25 14:15:30||979||979||979||979|468
1629900940000|2021-08-25 14:15:40|979|978.8|978.8|978.4|979.2|978.8|978.8|978.4|4519
1629900950000|2021-08-25 14:15:50|978.6|978.2|978.4|978|978.6|978.2|978.4|978|221
1629900960000|2021-08-25 14:16:00|978.2|978.2|978.2|977.8|978.4|978.2|978.2|977.8|328
1629900970000|2021-08-25 14:16:10|||||||||525
1629900980000|2021-08-25 14:16:20|978|978|978.2|978|978.2|978|978|978|732
1629900990000|2021-08-25 14:16:30|978.4|978.2|978.6|978.4|978.8|978.4|978.4|978|4662
1629901000000|2021-08-25 14:16:40|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|459
1629901020000|2021-08-25 14:17:00|979|978.6|979.2|979|979.2|979|979|978.4|9838
1629901030000|2021-08-25 14:17:10|979|978.8|980.2|979.8|980.2|980|979|978.8|68310
1629901050000|2021-08-25 14:17:30|||||||||9
1629901060000|2021-08-25 14:17:40|980.4|980|980.6|980.4|980.6|980.4|980.4|980|7790
1629901070000|2021-08-25 14:17:50|||||||||291
1629901080000|2021-08-25 14:18:00|980.8|980.6|980.8|980.6|980.8|980.6|980.6|980.4|4676
1629901090000|2021-08-25 14:18:10|980.6|980.4|980.6|980.2|980.8|980.6|980.6|980.2|11491
1629901100000|2021-08-25 14:18:20|980.4|980|980.2|979.8|980.6|980|980|979.8|7773
1629901120000|2021-08-25 14:18:40|980|979.6|979.8|979.6|980|979.6|979.8|979.6|5931
1629901130000|2021-08-25 14:18:50|980|979.8|980|979.8|980|979.8|980|979.8|2969
1629901140000|2021-08-25 14:19:00||979.6||979.6||979.6||979.6|0
1629901160000|2021-08-25 14:19:20||979.8||979.8||979.8||979.6|525
1629901170000|2021-08-25 14:19:30|980.2|980|980.2|980|980.2|980|980.2|980|1860
1629901180000|2021-08-25 14:19:40|980.4|980.2|980.6|980.4|980.6|980.4|980.4|980.2|2410
1629901190000|2021-08-25 14:19:50||980.2||980.2||980.2||980.2|484
1629901210000|2021-08-25 14:20:10|980.4|980|980.2|980|980.6|980.2|980.2|979.8|6787
1629901220000|2021-08-25 14:20:20|980.4|980.2|980.4|980|980.6|980.2|980.4|980|1847
1629901230000|2021-08-25 14:20:30|980.2|979.8|979.6|979.2|980.4|980|979.6|979.2|18145
1629901240000|2021-08-25 14:20:40|979.4|979|979.4|979.2|979.6|979.2|979.2|979|282
1629901250000|2021-08-25 14:20:50|979.6||979.6||979.6||979.6||564
1629901260000|2021-08-25 14:21:00|979.8|979.4|979.6|979.2|979.8|979.4|979.6|979.2|609
1629901290000|2021-08-25 14:21:30|979.4|979|979.2|979|979.6|979.2|979.2|979|4151
1629901300000|2021-08-25 14:21:40|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|873
1629901310000|2021-08-25 14:21:50|||||||||490
1629901320000|2021-08-25 14:22:00|979.4|979|979.2|978.8|979.4|979|979.2|978.8|13658
1629901330000|2021-08-25 14:22:10|979|978.6|979|978.6|979.2|978.6|978.8|978.4|3818
1629901340000|2021-08-25 14:22:20|||||||||537
1629901350000|2021-08-25 14:22:30|979.2|978.8|979.2|978.8|979.2|979|979|978.8|3249
1629901360000|2021-08-25 14:22:40|||||||||9
1629901370000|2021-08-25 14:22:50|979|978.6|979|978.6|979|978.6|978.8|978.6|14455
1629901380000|2021-08-25 14:23:00|979.6|978.8|979.6|979.2|979.6|979.2|979.4|978.6|40177
1629901400000|2021-08-25 14:23:20|979.4|979|979.6|979.2|979.6|979.2|979.2|979|4258
1629901410000|2021-08-25 14:23:30|979.8|979.4|980|979.6|980|979.6|979.8|979.2|999
1629901430000|2021-08-25 14:23:50|979.8|979.4|979.6|979.4|979.8|979.4|979.6|979.2|7647
1629901440000|2021-08-25 14:24:00|979.8|979.6|980|979.6|980|979.8|979.8|979.6|16845
1629901450000|2021-08-25 14:24:10|||||||||1000
1629901460000|2021-08-25 14:24:20|979.8||979.8||979.8||979.8||0
1629901470000|2021-08-25 14:24:30|979.6|979.4|979.8|979.4|979.8|979.6|979.6|979.4|6781
1629901480000|2021-08-25 14:24:40|979.6||979.8||979.8||979.6||2118
1629901490000|2021-08-25 14:24:50|||||||||50
1629901500000|2021-08-25 14:25:00|980|979.6|980|979.8|980|979.8|980|979.6|2196
1629901510000|2021-08-25 14:25:10||979.6||979.6||979.6||979.6|207
1629901520000|2021-08-25 14:25:20|||||||||9
1629901540000|2021-08-25 14:25:40|980.2|979.8|980.6|980.4|980.6|980.4|980.2|979.6|12238
1629901560000|2021-08-25 14:26:00|980.8|980.6|980.8|980.4|980.8|980.6|980.6|980.4|2812
1629901580000|2021-08-25 14:26:20|||||||||525
1629901590000|2021-08-25 14:26:30|980.6|980.2|980.2|979.8|980.8|980.2|980.2|979.8|11636
1629901600000|2021-08-25 14:26:40||980||979.8||980||979.8|725
1629901610000|2021-08-25 14:26:50|980|979.6|980.2|979.8|980.2|979.8|980|979.6|8473
1629901620000|2021-08-25 14:27:00|980||980||980||980||2243
1629901630000|2021-08-25 14:27:10|980.2|980|980.4|980.2|980.6|980.2|980.2|980|3806
1629901640000|2021-08-25 14:27:20|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|342
1629901680000|2021-08-25 14:28:00|981|980.6|981.2|981|981.2|981|981|980.4|7145
1629901690000|2021-08-25 14:28:10|981.4|981.2|981.8|981.6|982|981.8|981.4|981.2|30307
1629901710000|2021-08-25 14:28:30|982||982||982||982||392
1629901740000|2021-08-25 14:29:00|||||||||525
1629901760000|2021-08-25 14:29:20|981.8|981.8|982|981.6|982|981.8|981.8|981.6|1176
1629901770000|2021-08-25 14:29:30|||||||||1500
1629901790000|2021-08-25 14:29:50|981.8|981.8|982.2|981.8|982.6|982.2|981.8|981.8|22062
1629901800000|2021-08-25 14:30:00|982.4|982|982.4|982|982.4|982|982|981.8|3315
1629901810000|2021-08-25 14:30:10|982.6|982.2|982.4|982.2|982.6|982.4|982.4|982.2|15712
1629901820000|2021-08-25 14:30:20|982.2|982|982|981.8|982.4|982.2|982|981.8|7559
1629901830000|2021-08-25 14:30:30|982.2|982|982.2|982|982.4|982|982.2|981.8|708
1629901840000|2021-08-25 14:30:40|982.4||982.2||982.4||982.2||6489
1629901850000|2021-08-25 14:30:50|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982.2|1336
1629901860000|2021-08-25 14:31:00|982.6|982|982.4|982|982.6|982|982.2|982|7397
1629901880000|2021-08-25 14:31:20|||||||||684
1629901890000|2021-08-25 14:31:30|982.6|982.2|983|982.6|983|982.8|982.6|982.2|23649
1629901900000|2021-08-25 14:31:40|982.8|982.4|982.8|982.6|983|982.6|982.8|982.4|979
1629901910000|2021-08-25 14:31:50|||||||||3288
1629901920000|2021-08-25 14:32:00|982.6|982.4|982.6|982.2|982.6|982.4|982.4|982.2|8183
1629901930000|2021-08-25 14:32:10|||||||||525
1629901950000|2021-08-25 14:32:30|||||||||525
1629901960000|2021-08-25 14:32:40|982.4|982|982.4|982|982.4|982|982.2|981.8|6382
1629901980000|2021-08-25 14:33:00|982.2||982.2||982.2||982.2||879
1629901990000|2021-08-25 14:33:10|||||||||525
1629902000000|2021-08-25 14:33:20|982.4|982.2|982.4|982|982.6|982.4|982.2|982|7465
1629902010000|2021-08-25 14:33:30|||||||||635
1629902040000|2021-08-25 14:34:00|982.6|982.2|982.4|982.2|982.6|982.2|982.4|982.2|2349
1629902050000|2021-08-25 14:34:10|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|1250
1629902060000|2021-08-25 14:34:20|982.4|982.2|982.2|981.8|982.4|982.2|982|981.8|12728
1629902080000|2021-08-25 14:34:40|982.4|982|982.4|982|982.4|982|982.4|982|800
1629902090000|2021-08-25 14:34:50|982.2|981.8|982.4|982|982.4|982|982.2|981.8|1000
1629902100000|2021-08-25 14:35:00|982.6|982.2|982.6|982.2|982.6|982.4|982.6|982.2|9658
1629902110000|2021-08-25 14:35:10|982.8|982.4|982.6|982.4|982.8|982.6|982.4|982.2|4807
1629902120000|2021-08-25 14:35:20|982.4|982.2|982.4|982|982.4|982.2|982.2|982|854
1629902140000|2021-08-25 14:35:40|982.2||982.2||982.2||982.2||16
1629902150000|2021-08-25 14:35:50||981.8||982||982||981.8|4872
1629902160000|2021-08-25 14:36:00|982.4|982.2|982.4|982|982.4|982.2|982.4|982|1805
1629902190000|2021-08-25 14:36:30|982.2|982.2|982.6|982.2|982.6|982.4|982.2|982|10019
1629902200000|2021-08-25 14:36:40|982.4||982.6||982.6||982.4||5000
1629902210000|2021-08-25 14:36:50|982.4|982|982.4|982.2|982.6|982.2|982.2|982|11593
1629902220000|2021-08-25 14:37:00|982.2|982|982.4|982|982.4|982.2|982.2|982|9431
1629902230000|2021-08-25 14:37:10||982.2||982.2||982.2||982.2|284
1629902240000|2021-08-25 14:37:20|982.2|982|982.2|982|982.4|982|982.2|982|5466
1629902250000|2021-08-25 14:37:30|982.4|982.2|982.8|982.4|982.8|982.4|982.4|982.2|5170
1629902260000|2021-08-25 14:37:40|983|982.6|983.4|983|983.4|983.2|983|982.4|30378
1629902290000|2021-08-25 14:38:10|983.6|983.2|983.6|983.2|983.6|983.4|983.6|983.2|10329
1629902300000|2021-08-25 14:38:20|983.8|983.4|984.2|983.8|984.2|983.8|983.6|983.4|87283
1629902310000|2021-08-25 14:38:30|984.4|984|984|983.8|984.4|984|984|983.8|10485
1629902320000|2021-08-25 14:38:40|984.2|983.6|983.8|983.4|984.2|983.8|983.6|983.4|14768
1629902330000|2021-08-25 14:38:50|983.6|983.2|983.4|983|983.6|983.2|983.4|983|8028
1629902340000|2021-08-25 14:39:00|983.2||983.4||983.4||983.2||8847
1629902350000|2021-08-25 14:39:10|983.2|982.8|982.8|982.4|983.2|982.8|982.8|982.4|6842
1629902360000|2021-08-25 14:39:20|982.6|982.6|982.8|982.6|982.8|982.6|982.6|982.4|4380
1629902370000|2021-08-25 14:39:30|982.6|982.4|982.6|982.4|982.8|982.6|982.6|982.4|3964
1629902380000|2021-08-25 14:39:40|982.4|982.2|982.4|982.2|982.6|982.4|982.4|982.2|1604
1629902390000|2021-08-25 14:39:50|982.6|982.4|982.6|982.2|982.6|982.4|982.4|982.2|4760
1629902400000|2021-08-25 14:40:00|982.8|982.4|983|982.6|983|982.6|982.8|982.4|3632
1629902410000|2021-08-25 14:40:10|983.2|982.8|983.4|983|983.4|983.2|983.2|982.8|26631
1629902420000|2021-08-25 14:40:20|983.6|983.2|983.6|983.2|983.6|983.4|983.4|983|8303
1629902450000|2021-08-25 14:40:50|983.4|983.4|983.6|983.2|983.6|983.4|983.4|983.2|2457
1629902460000|2021-08-25 14:41:00|983.4||983.4||983.4||983.4||2015
1629902470000|2021-08-25 14:41:10|983.6|983.4|983.6|983.4|983.6|983.4|983.4|983.2|3950
1629902480000|2021-08-25 14:41:20|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|2321
1629902490000|2021-08-25 14:41:30|||||||||9
1629902500000|2021-08-25 14:41:40|983.6|983.2|984.2|983.8|984.2|984|983.6|983.2|19651
1629902510000|2021-08-25 14:41:50||984||984||984||984|160
1629902520000|2021-08-25 14:42:00|984.4|984.2|984.2|984|984.4|984.2|984.2|984|2305
1629902530000|2021-08-25 14:42:10|984.4|984.2|984.4|984|984.4|984.2|984.2|984|5476
1629902540000|2021-08-25 14:42:20|984.2|984.2|984.4|984|984.4|984.2|984.2|984|5627
1629902550000|2021-08-25 14:42:30|984.6|984.2|984.8|984.4|984.8|984.6|984.6|984.2|7742
1629902570000|2021-08-25 14:42:50|985|984.6|985|984.6|985|984.8|984.8|984.4|3359
1629902590000|2021-08-25 14:43:10|||||||||3241
1629902600000|2021-08-25 14:43:20|984.8|984.4|984.6|984.4|984.8|984.6|984.6|984.4|8901
1629902610000|2021-08-25 14:43:30|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|2699
1629902620000|2021-08-25 14:43:40||984.4||984.4||984.6||984.4|2048
1629902650000|2021-08-25 14:44:10|984.6||984.8||984.8||984.6||179
1629902670000|2021-08-25 14:44:30|984.6|984.6|984.6|984.4|984.8|984.6|984.6|984.4|4159
1629902680000|2021-08-25 14:44:40|984.8|984.6|984.6|984.4|984.8|984.6|984.6|984.4|10252
1629902700000|2021-08-25 14:45:00|984.4|984.2|984.4|984.2|984.6|984.2|984.4|984.2|396
1629902710000|2021-08-25 14:45:10|984.6||984.4||984.6||984.4||571
1629902720000|2021-08-25 14:45:20|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|1940
1629902730000|2021-08-25 14:45:30|||||||||7514
1629902740000|2021-08-25 14:45:40|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|48
1629902750000|2021-08-25 14:45:50||984.4||984.4||984.4||984.4|0
1629902760000|2021-08-25 14:46:00|||||||||467
1629902770000|2021-08-25 14:46:10|984.4|984.2|984|983.8|984.4|984.2|984|983.8|8838
1629902780000|2021-08-25 14:46:20|984.2|984|984.2|983.8|984.2|984|984.2|983.8|7268
1629902800000|2021-08-25 14:46:40|984|984|984|983.8|984.2|984|984|983.8|7643
1629902810000|2021-08-25 14:46:50|984.2|983.6|983.6|983.4|984.2|983.6|983.6|983.4|16853
1629902820000|2021-08-25 14:47:00|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|8173
1629902830000|2021-08-25 14:47:10|984|983.6|983.8|983.6|984|983.8|983.8|983.4|3217
1629902840000|2021-08-25 14:47:20|983.6|983.4|983.8|983.4|983.8|983.4|983.6|983.4|1031
1629902870000|2021-08-25 14:47:50|||||||||4
1629902890000|2021-08-25 14:48:10|||||||||529
1629902900000|2021-08-25 14:48:20|983.6|983.2|983|982.6|983.6|983.2|983|982.6|7979
1629902920000|2021-08-25 14:48:40|||||||||558
1629902930000|2021-08-25 14:48:50|983.2|982.8|983.2|982.8|983.2|983|983.2|982.6|2678
1629902940000|2021-08-25 14:49:00|983||983.2||983.2||983||1798
1629902950000|2021-08-25 14:49:10|983|983|983.2|983|983.2|983|983|983|3472
1629902960000|2021-08-25 14:49:20||982.8||982.8||982.8||982.8|620
1629902970000|2021-08-25 14:49:30|||||||||9
1629902980000|2021-08-25 14:49:40|983|982.6|982.8|982.6|983|982.6|982.8|982.6|6124
1629902990000|2021-08-25 14:49:50|982.6|982.4|982.8|982.6|982.8|982.6|982.6|982.4|1614
1629903000000|2021-08-25 14:50:00|982.6|982.4|982.6|982.2|982.6|982.4|982.6|982.2|1352
1629903010000|2021-08-25 14:50:10|982.4|982|982.2|982|982.4|982|982.2|981.8|1257
1629903020000|2021-08-25 14:50:20|982.4|981.8|982.4|982|982.4|982.2|982.2|981.8|12434
1629903030000|2021-08-25 14:50:30|982.2|981.6|982.2|982|982.4|982|981.8|981.6|61429
1629903040000|2021-08-25 14:50:40|982.4|982.2|982.4|982|982.4|982.2|982.2|982|7032
1629903060000|2021-08-25 14:51:00|982.6|982.2|982.6|982.4|982.6|982.4|982.6|982.2|10353
1629903070000|2021-08-25 14:51:10|982.8|982.6|982.8|982.6|983|982.6|982.8|982.6|7197
1629903080000|2021-08-25 14:51:20|983|982.8|982.8|982.6|983|982.8|982.8|982.6|4141
1629903090000|2021-08-25 14:51:30|983|982.8|983|982.8|983|982.8|982.8|982.6|3227
1629903100000|2021-08-25 14:51:40|||||||||4200
1629903110000|2021-08-25 14:51:50|||||||||1179
1629903120000|2021-08-25 14:52:00|983.2|983|983.2|983|983.2|983|983.2|983|6740
1629903130000|2021-08-25 14:52:10|983|982.8|983|982.8|983.2|983|983|982.8|1187
1629903140000|2021-08-25 14:52:20|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.4|11394
1629903150000|2021-08-25 14:52:30|982.6|982.4|982.4|982|982.6|982.4|982.4|982|2949
1629903160000|2021-08-25 14:52:40|982.6|982.2|982.6|982.4|982.6|982.4|982.6|982.2|4934
1629903170000|2021-08-25 14:52:50|982.4|982.2|982.6|982.4|982.6|982.4|982.4|982.2|5047
1629903180000|2021-08-25 14:53:00|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982.2|7838
1629903190000|2021-08-25 14:53:10|982.4||982.4||982.4||982.4||0
1629903200000|2021-08-25 14:53:20|982.6|982.4|982.6|982.2|982.6|982.4|982.6|982.2|2979
1629903220000|2021-08-25 14:53:40|982.4||982.4||982.4||982.4||1078
1629903230000|2021-08-25 14:53:50|982.2|982|982.2|981.8|982.2|982.2|982.2|981.8|1930
1629903250000|2021-08-25 14:54:10|982||982||982||982||0
1629903280000|2021-08-25 14:54:40|981.8|981.6|981.8|981.6|982|981.8|981.8|981.6|4282
1629903290000|2021-08-25 14:54:50|981.6|981.4|981.8|981.4|981.8|981.6|981.6|981.4|3548
1629903310000|2021-08-25 14:55:10|981.6||981.6||981.6||981.6||100
1629903320000|2021-08-25 14:55:20|||||||||7253
1629903330000|2021-08-25 14:55:30|981.8|981.6|982.4|982.2|982.4|982.2|981.6|981.6|36876
1629903340000|2021-08-25 14:55:40|982.6||982.6||982.6||982.6||1718
1629903350000|2021-08-25 14:55:50|982.4|982.4|982.6|982.4|982.6|982.4|982.4|982|26549
1629903360000|2021-08-25 14:56:00|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982.2|7063
1629903370000|2021-08-25 14:56:10|982.4|982.4|982.8|982.4|982.8|982.6|982.4|982.2|7535
1629903390000|2021-08-25 14:56:30|||||||||100
1629903410000|2021-08-25 14:56:50|||||||||525
1629903420000|2021-08-25 14:57:00|983|982.6|983|982.8|983|982.8|983|982.6|3885
1629903430000|2021-08-25 14:57:10|982.8|982.6|983|982.8|983|982.8|982.8|982.6|3851
1629903440000|2021-08-25 14:57:20|982.8|982.6|983|982.6|983|982.6|982.6|982.4|3076
1629903450000|2021-08-25 14:57:30|||||||||9
1629903460000|2021-08-25 14:57:40||982.8||982.8||982.8||982.8|641
1629903480000|2021-08-25 14:58:00|||||||||681
1629903490000|2021-08-25 14:58:10|||||||||44
1629903500000|2021-08-25 14:58:20|982.8|982.6|983|982.6|983|982.6|982.8|982.6|7192
1629903520000|2021-08-25 14:58:40|||||||||60
1629903540000|2021-08-25 14:59:00|982.8||982.8||982.8||982.8||1299
1629903550000|2021-08-25 14:59:10|983|982.8|983|982.6|983|982.8|982.8|982.6|9322
1629903570000|2021-08-25 14:59:30|||||||||988
1629903580000|2021-08-25 14:59:40||982.8||982.6||982.8||982.6|194
1629903590000|2021-08-25 14:59:50|982.8||983||983||982.8||36
1629903600000|2021-08-25 15:00:00|982.8|982.4|982.8|982.6|982.8|982.6|982.4|982.2|15104
1629903610000|2021-08-25 15:00:10|983||982.8||983||982.8||5542
1629903620000|2021-08-25 15:00:20|982.6|982.4|982.6|982.2|982.6|982.4|982.6|982.2|4398
1629903630000|2021-08-25 15:00:30|982.4||982.4||982.4||982.4||0
1629903640000|2021-08-25 15:00:40|982.6|982.4|982.6|982.2|982.6|982.4|982.6|982.2|5059
1629903650000|2021-08-25 15:00:50|982.4|982|982.2|982|982.6|982|982.2|981.8|4094
1629903660000|2021-08-25 15:01:00|982|981.8|982|981.6|982|981.8|982|981.6|5791
1629903670000|2021-08-25 15:01:10|982.2|981.8|982.2|981.8|982.2|982|982.2|981.6|3263
1629903680000|2021-08-25 15:01:20|982|982|982.2|982|982.2|982|982|981.6|483
1629903690000|2021-08-25 15:01:30|982|981.8|982.2|981.8|982.2|981.8|982|981.6|1142
1629903700000|2021-08-25 15:01:40|982||982||982||982||0
1629903720000|2021-08-25 15:02:00|982.2|982|982.2|981.8|982.2|982|982|981.8|1435
1629903730000|2021-08-25 15:02:10|982|982|982.2|982|982.2|982|982|982|513
1629903740000|2021-08-25 15:02:20|||||||||81
1629903750000|2021-08-25 15:02:30|||||||||3649
1629903760000|2021-08-25 15:02:40|982.4|982.2|982.2|982|982.4|982.2|982.2|982|5075
1629903770000|2021-08-25 15:02:50|982.4|982.2|982.6|982.4|982.6|982.4|982.4|982.2|13219
1629903780000|2021-08-25 15:03:00|982.8|982.6|982.8|982.4|982.8|982.6|982.8|982.4|976
1629903790000|2021-08-25 15:03:10|982.6|982.6|982.8|982.4|982.8|982.6|982.6|982.4|1752
1629903810000|2021-08-25 15:03:30|||||||||525
1629903820000|2021-08-25 15:03:40|||||||||1744
1629903830000|2021-08-25 15:03:50|||||||||1272
1629903840000|2021-08-25 15:04:00|982.6|982.2|982.4|982.2|982.6|982.4|982.4|982|5692
1629903850000|2021-08-25 15:04:10|982.2|982|982.4|982.2|982.4|982.2|982.2|981.8|7111
1629903860000|2021-08-25 15:04:20|||||||||22
1629903880000|2021-08-25 15:04:40|981.8|981.6|982.4|982.2|982.4|982.2|981.8|981.6|27206
1629903890000|2021-08-25 15:04:50|982.6|982.4|982.6|982.4|982.8|982.6|982.6|982.4|12230
1629903900000|2021-08-25 15:05:00|982.8|982.6|983|982.8|983|982.8|982.8|982.6|1044
1629903910000|2021-08-25 15:05:10|983.2||983.2||983.2||983.2||10656
1629903930000|2021-08-25 15:05:30|983|982.6|983|982.8|983|982.8|982.8|982.6|2707
1629903940000|2021-08-25 15:05:40|||||||||525
1629903950000|2021-08-25 15:05:50|982.8|982.6|983|982.6|983|982.8|982.8|982.4|4970
1629903960000|2021-08-25 15:06:00|982.8|982.2|983|982.6|983|982.6|982.4|982.2|22130
1629903970000|2021-08-25 15:06:10|982.8||983||983||982.8||0
1629903980000|2021-08-25 15:06:20|982.8|982.4|982.6|982.4|982.8|982.4|982.6|982.2|4589
1629903990000|2021-08-25 15:06:30|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.4|5593
1629904000000|2021-08-25 15:06:40|982.6|982.4|982.8|982.6|982.8|982.6|982.6|982.4|1012
1629904010000|2021-08-25 15:06:50||982.4||982.6||982.6||982.4|1930
1629904020000|2021-08-25 15:07:00|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|1532
1629904030000|2021-08-25 15:07:10|982.4|982.2|982.4|982|982.4|982.2|982.4|982|1694
1629904040000|2021-08-25 15:07:20|982.6|982.2|982.2|982|982.6|982.4|982.2|982|2817
1629904050000|2021-08-25 15:07:30|982.4|982.2|982.2|982|982.4|982.2|982.2|981.8|69
1629904060000|2021-08-25 15:07:40|982|981.8|981.8|981.4|982|981.8|981.6|981.4|3978
1629904070000|2021-08-25 15:07:50|981.6||981.8||981.8||981.6||2545
1629904080000|2021-08-25 15:08:00|981.6|981.6|982|981.8|982|981.8|981.6|981.4|19417
1629904090000|2021-08-25 15:08:10|||||||||1375
1629904100000|2021-08-25 15:08:20|981.8|981.6|981.8|981.6|981.8|981.8|981.8|981.6|618
1629904110000|2021-08-25 15:08:30|||||||||1944
1629904120000|2021-08-25 15:08:40|||||||||79
1629904140000|2021-08-25 15:09:00|982|981.8|982|981.8|982|981.8|981.8|981.6|8608
1629904150000|2021-08-25 15:09:10|981.8|981.6|981.8|981.6|982|981.8|981.8|981.6|6781
1629904160000|2021-08-25 15:09:20|982|981.8|982|981.8|982|981.8|982|981.6|6400
1629904180000|2021-08-25 15:09:40|||||||||12
1629904190000|2021-08-25 15:09:50|982.2|982|982.2|982|982.4|982.2|982.2|982|8131
1629904200000|2021-08-25 15:10:00|||||||||304
1629904210000|2021-08-25 15:10:10|||||||||550
1629904220000|2021-08-25 15:10:20|982|981.8|982.2|982|982.2|982|982|981.8|3803
1629904240000|2021-08-25 15:10:40|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982.2|4137
1629904260000|2021-08-25 15:11:00|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|2889
1629904270000|2021-08-25 15:11:10|982.4|982.2|982.6|982.4|982.6|982.4|982.4|982.2|6704
1629904280000|2021-08-25 15:11:20|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|8583
1629904290000|2021-08-25 15:11:30|983|982.8|983|982.8|983|982.8|983|982.6|10173
1629904300000|2021-08-25 15:11:40|982.8|982.6|983|982.6|983|982.6|982.8|982.6|2449
1629904310000|2021-08-25 15:11:50|982.8|982.8|983|982.6|983|982.8|982.8|982.6|15165
1629904320000|2021-08-25 15:12:00||982.8||982.8||982.8||982.8|0
1629904330000|2021-08-25 15:12:10|982.8|982.6|982.4|982.2|982.8|982.6|982.4|982.2|10152
1629904340000|2021-08-25 15:12:20|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|11229
1629904350000|2021-08-25 15:12:30|||||||||8294
1629904370000|2021-08-25 15:12:50|||||||||8
1629904380000|2021-08-25 15:13:00|982.8|982.6|982.8|982.6|982.8|982.6|982.6|982.6|8090
1629904390000|2021-08-25 15:13:10|983|982.8|983|982.6|983|982.8|982.8|982.6|12249
1629904400000|2021-08-25 15:13:20||982.8||982.8||982.8||982.8|0
1629904410000|2021-08-25 15:13:30|||||||||28
1629904420000|2021-08-25 15:13:40|||||||||3194
1629904450000|2021-08-25 15:14:10|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|5763
1629904460000|2021-08-25 15:14:20|982.6|982.4|982.6|982.4|982.8|982.6|982.6|982.4|6602
1629904470000|2021-08-25 15:14:30|982.8||982.8||982.8||982.8||3027
1629904490000|2021-08-25 15:14:50|||||||||4
1629904500000|2021-08-25 15:15:00|982.6|982.2|982.8|982.6|982.8|982.6|982.4|982.2|15668
1629904510000|2021-08-25 15:15:10|||||||||1230
1629904520000|2021-08-25 15:15:20|||||||||925
1629904530000|2021-08-25 15:15:30|982.6|982.4|982.4|982.2|982.6|982.4|982.4|982.2|1617
1629904540000|2021-08-25 15:15:40|982.6|982.4|982.6|982.2|982.6|982.4|982.6|982.2|4442
1629904550000|2021-08-25 15:15:50|982.4||982.4||982.4||982.4||9
1629904560000|2021-08-25 15:16:00|982.2|982|982.4|982.2|982.4|982.2|982.2|982|4303
1629904570000|2021-08-25 15:16:10|982.2|982|982.2|982|982.2|982|982.2|981.8|4593
1629904580000|2021-08-25 15:16:20|982.4|982.2|982.4|982.2|982.4|982.2|982.2|982|10689
1629904590000|2021-08-25 15:16:30|982.6|982|982.6|982.2|982.6|982.4|982.6|982|9800
1629904600000|2021-08-25 15:16:40|982.4|982.4|982.6|982.4|982.6|982.4|982.4|982.2|3633
1629904610000|2021-08-25 15:16:50|982.8|982.6|982.8|982.6|983|982.8|982.6|982.6|5918
1629904620000|2021-08-25 15:17:00|||||||||2256
1629904630000|2021-08-25 15:17:10|||||||||937
1629904640000|2021-08-25 15:17:20|||||||||310
1629904650000|2021-08-25 15:17:30|983||982.8||983||982.8||2282
1629904660000|2021-08-25 15:17:40|||||||||215
1629904680000|2021-08-25 15:18:00|983|982.8|983|982.8|983|982.8|983|982.6|5057
1629904690000|2021-08-25 15:18:10|982.8|982.6|982.8|982.6|983|982.8|982.8|982.6|15837
1629904700000|2021-08-25 15:18:20|||||||||1
1629904720000|2021-08-25 15:18:40|982.6|982.4|982.8|982.4|982.8|982.4|982.6|982.2|10557
1629904730000|2021-08-25 15:18:50|983|982.6|983|982.8|983|982.8|983|982.6|7993
1629904740000|2021-08-25 15:19:00|982.8|982.6|983|982.6|983|982.6|982.8|982.6|7250
1629904750000|2021-08-25 15:19:10|982.8||982.8||982.8||982.8||739
1629904760000|2021-08-25 15:19:20|983||983||983||983||3730
1629904770000|2021-08-25 15:19:30|982.8|982|982.8|982.4|983|982.6|982.4|982|39049
1629904780000|2021-08-25 15:19:40|983|982.6|983|982.6|983|982.6|982.8|982.6|3903
1629904790000|2021-08-25 15:19:50|982.8||983||983||982.8||646
1629961240000|2021-08-26 07:00:40|981.6|977.8|980.2|979|982|980.8|980|977.8|104883
1629961250000|2021-08-26 07:00:50|980|978.8|980|979.2|980.2|979.4|979.8|978.6|1342
1629961260000|2021-08-26 07:01:00|980.2|979|980.6|979.6|980.6|979.6|980|979|2738
1629961270000|2021-08-26 07:01:10|980.4||980.6||980.6||980.4||1176
1629961280000|2021-08-26 07:01:20|980|979.8|981|980.4|981|980.4|980|979.8|4739
1629961290000|2021-08-26 07:01:30|980.8|980.2|980.6|979.8|980.8|980.2|980.4|979.8|11753
1629961300000|2021-08-26 07:01:40|980.4|979.4|980.2|979.4|980.4|979.4|980|979.2|1303
1629961310000|2021-08-26 07:01:50|980||980.2||980.2||980||0
1629961320000|2021-08-26 07:02:00|980.4|979.6|980.8|980.2|980.8|980.2|980.4|979.6|6630
1629961330000|2021-08-26 07:02:10|||||||||1082
1629961340000|2021-08-26 07:02:20|||||||||867
1629961350000|2021-08-26 07:02:30|981||980.8||981||980.8||0
1629961370000|2021-08-26 07:02:50|981|980.4|982|981.4|982|981.4|981|980.4|4783
1629961380000|2021-08-26 07:03:00||981.2||981.2||981.2||981.2|0
1629961390000|2021-08-26 07:03:10|982.2|981.4|982.8|982.2|982.8|982.2|982.2|981.4|11462
1629961400000|2021-08-26 07:03:20|||||||||3693
1629961410000|2021-08-26 07:03:30|982.4|981.8|982.4|981.4|982.4|981.8|982.2|981.4|3468
1629961420000|2021-08-26 07:03:40|982.2|981.8|982|981.4|982.2|981.8|982|981.4|4763
1629961430000|2021-08-26 07:03:50|982.2||982.2||982.4||982.2||0
1629961440000|2021-08-26 07:04:00|982|981.6|982.6|982|982.6|982|982|981.6|7284
1629961450000|2021-08-26 07:04:10|982.8|982.2|983|982.4|983|982.4|982.8|982.2|2776
1629961460000|2021-08-26 07:04:20|983.2|982.6|983.2|982.6|983.2|982.6|983.2|982.6|2608
1629961470000|2021-08-26 07:04:30|983.4|982.8|984|983.2|984|983.2|983.4|982.8|6211
1629961500000|2021-08-26 07:05:00|983.8|983|982.8|982.4|984|983.2|982.8|982.4|15196
1629961510000|2021-08-26 07:05:10|983|982.6|983.2|982.6|983.2|982.6|983|982.6|834
1629961520000|2021-08-26 07:05:20|983||983||983||983||0
1629961530000|2021-08-26 07:05:30|983.2|982.8|983.6|982.8|984|983.6|983.2|982.8|7533
1629961540000|2021-08-26 07:05:40|983.4|982.6|982.8|982|983.4|982.6|982.8|982|6674
1629961550000|2021-08-26 07:05:50|982.6|982.2|982.6|982|982.6|982.2|982.6|982|0
1629961560000|2021-08-26 07:06:00|982.8||982.8||982.8||982.8||0
1629961570000|2021-08-26 07:06:10|983|982.2|983.2|982.4|983.4|982.6|983|982.2|3133
1629961580000|2021-08-26 07:06:20|983.4|982.6|983.2|982.8|983.4|982.8|983|982.2|2000
1629961590000|2021-08-26 07:06:30|983|982.6|982.4|981.8|983.2|982.6|982.4|981.6|1763
1629961600000|2021-08-26 07:06:40|982.6|982|983.4|983|983.4|983|982.6|982|1340
1629961610000|2021-08-26 07:06:50|983.2|982.8|983.2|982.4|983.2|982.8|983.2|982.4|15000
1629961620000|2021-08-26 07:07:00|983|982.2|982.4|981.8|983.2|982.2|982.4|981.6|9051
1629961630000|2021-08-26 07:07:10|982.6|982|982.4|981.8|982.8|982.2|982|981.2|7676
1629961650000|2021-08-26 07:07:30|982.2|981.6|982.4|981.6|982.4|981.6|981.8|981|3558
1629961660000|2021-08-26 07:07:40|982.2||982.2||982.4||982.2||0
1629961670000|2021-08-26 07:07:50|982|981.4|981.4|980.6|982|981.4|981.2|980.4|1589
1629961680000|2021-08-26 07:08:00|981.6|980.8|981.6|981.2|981.6|981.2|981.4|980.6|5010
1629961690000|2021-08-26 07:08:10|981.8|981.4|981.8|981.2|981.8|981.4|981.8|981.2|3033
1629961700000|2021-08-26 07:08:20|||||||||2000
1629961710000|2021-08-26 07:08:30|982|981.4|982|981.4|982|981.4|982|981.4|1558
1629961720000|2021-08-26 07:08:40||981.6||981.6||981.6||981.6|0
1629961730000|2021-08-26 07:08:50|981.8|981.8|982.2|981.8|982.4|981.8|981.8|981.6|13704
1629961740000|2021-08-26 07:09:00|982|981.4|981.8|981.2|982|981.4|981.6|981.2|60
1629961760000|2021-08-26 07:09:20|982|981.4|982|981.6|982|981.6|982|981.4|5518
1629961770000|2021-08-26 07:09:30|982.4|981.8|982.4|981.8|982.4|981.8|982.4|981.8|1231
1629961780000|2021-08-26 07:09:40|982.6|982|982.4|981.6|982.6|982.4|982.4|981.6|6082
1629961790000|2021-08-26 07:09:50|982.2|981.8|982.4|981.8|982.6|982.2|982.2|981.8|97
1629961800000|2021-08-26 07:10:00|982.6|982|982.8|982.6|982.8|982.6|982.6|982|8137
1629961810000|2021-08-26 07:10:10|982.6|982.4|981.8|981.2|982.8|982.4|981.8|981.2|15170
1629961820000|2021-08-26 07:10:20|981.6|981|981.8|981.2|981.8|981.2|981.4|980.8|0
1629961830000|2021-08-26 07:10:30|982|981.4|982|981.4|982.2|981.6|981.6|981.2|8062
1629961840000|2021-08-26 07:10:40|982.2|981.6|982.4|982|982.4|982|982|981.6|9826
1629961850000|2021-08-26 07:10:50|982.6|982.2|983|982.4|983|982.6|982.4|982.2|13726
1629961860000|2021-08-26 07:11:00|983.2|982.6|983.2|983|983.2|983|983.2|982.6|382
1629961870000|2021-08-26 07:11:10|983.4||983.6||983.6||983.4||586
1629961880000|2021-08-26 07:11:20|983.8|983.2|984|983.6|984|983.6|983.8|983.2|1780
1629961890000|2021-08-26 07:11:30|983.8|983.4|983.8|983.4|983.8|983.4|983.6|983.4|5815
1629961900000|2021-08-26 07:11:40|983.6|983.2|983.8|983.2|983.8|983.2|983.4|983.2|17290
1629961910000|2021-08-26 07:11:50|984|983|984|983.6|984|983.6|984|983|850
1629961920000|2021-08-26 07:12:00|984.2|983.8|984.2|983.8|984.4|983.8|984.2|983.6|7248
1629961930000|2021-08-26 07:12:10|984.4|983.6|984.6|984.2|984.6|984.2|984.2|983.6|19059
1629961940000|2021-08-26 07:12:20|984.8|984.4|984.6|984|984.8|984.4|984.2|984|3465
1629961950000|2021-08-26 07:12:30|984.2|983.8|984.2|983.8|984.2|983.8|984.2|983.6|3392
1629961960000|2021-08-26 07:12:40|984|983.6|984.2|983.6|984.2|983.8|984|983.6|0
1629961970000|2021-08-26 07:12:50|984|983.8|984.2|983.8|984.2|983.8|984|983.8|0
1629961980000|2021-08-26 07:13:00|984|983.6|984|983.4|984|983.6|984|983.4|1127
1629961990000|2021-08-26 07:13:10|983.8|983.2|983.4|982.8|983.8|983.2|983.4|982.8|2067
1629962000000|2021-08-26 07:13:20|983.6|983|983.8|983.2|984|983.4|983.6|983|2002
1629962010000|2021-08-26 07:13:30|983.6||983.6||983.8||983.6||0
1629962020000|2021-08-26 07:13:40|983.8|983.4|984|983.4|984|983.4|983.8|983.4|0
1629962030000|2021-08-26 07:13:50|984.2|983.6|984.2|983.6|984.2|983.8|984|983.4|2215
1629962040000|2021-08-26 07:14:00|984|983.4|984|983.2|984|983.4|984|983.2|0
1629962050000|2021-08-26 07:14:10|983.8|983.4|984.2|983.6|984.2|983.6|983.4|983.4|7922
1629962060000|2021-08-26 07:14:20|984|983.4|984.2|983.6|984.2|983.6|984|983.4|85
1629962080000|2021-08-26 07:14:40|984|983.4|984.4|984|984.4|984|984|983.4|1984
1629962090000|2021-08-26 07:14:50|985.2|984.2|985.2|984.8|985.2|984.8|985|983.8|87403
1629962110000|2021-08-26 07:15:10|985|984.6|985|984.6|985.2|984.8|985|984.4|6105
1629962120000|2021-08-26 07:15:20|985.2|984.8|985.6|985.2|985.6|985.4|985.2|984.8|7124
1629962130000|2021-08-26 07:15:30|985.4|985|985.4|985|985.4|985|985.4|985|5475
1629962140000|2021-08-26 07:15:40|985.6|985.2|985.6|985.2|985.6|985.4|985.6|985|986
1629962150000|2021-08-26 07:15:50|985.4|985|985.6|985|985.6|985|985.4|985|0
1629962160000|2021-08-26 07:16:00|985.4|985.2|985.6|985|985.6|985.2|985.4|985|396
1629962180000|2021-08-26 07:16:20|985.4|984.8|985.2|984.8|985.6|985|985|984.8|11476
1629962190000|2021-08-26 07:16:30|985|984.6|984.6|984.4|985.2|984.6|984.4|984|13370
1629962200000|2021-08-26 07:16:40|984.8||984.8||984.8||984.8||7614
1629962210000|2021-08-26 07:16:50|985|984.6|985|984.6|985|984.6|985|984.6|1135
1629962220000|2021-08-26 07:17:00|984.8|984.4|984.8|984.4|985|984.6|984.6|984.4|1532
1629962230000|2021-08-26 07:17:10|985|984.6|985.2|985|985.2|985|984.8|984.4|3033
1629962240000|2021-08-26 07:17:20|985.4|985.2|985.6|985.4|985.6|985.4|985.4|985.2|24172
1629962260000|2021-08-26 07:17:40|985.4|985.2|985.4|985|985.6|985.4|985.4|985|1290
1629962280000|2021-08-26 07:18:00|985.2|984.8|984.6|984.2|985.2|984.8|984.4|984|4623
1629962290000|2021-08-26 07:18:10|984.4|984|984.6|984|984.6|984|984.2|983.8|1956
1629962300000|2021-08-26 07:18:20|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|573
1629962310000|2021-08-26 07:18:30|984.4|984|984.6|984.2|984.6|984.2|984.2|984|3246
1629962320000|2021-08-26 07:18:40|984.8|984.4|985|984.6|985|984.6|984.8|984.2|5958
1629962330000|2021-08-26 07:18:50|984.8|984.4|984.8|984.2|985|984.4|984.6|984.2|1013
1629962340000|2021-08-26 07:19:00|984.6||984.8||984.8||984.4||1200
1629962360000|2021-08-26 07:19:20||984.4||984.4||984.4||984.4|0
1629962370000|2021-08-26 07:19:30|985|984.2|985.2|985|985.2|985|985|984.2|4754
1629962380000|2021-08-26 07:19:40|985.4|984.8|985.4|985.2|985.4|985.2|985.4|984.8|1446
1629962390000|2021-08-26 07:19:50|985.6|985.4|985.6|985.2|985.6|985.4|985.6|985.2|781
1629962400000|2021-08-26 07:20:00||985.4||985.4||985.4||985.4|725
1629962410000|2021-08-26 07:20:10|985.4|985.2|984.8|984.4|985.4|985.4|984.8|984.4|11683
1629962420000|2021-08-26 07:20:20|984.6||984.8||984.8||984.6||0
1629962430000|2021-08-26 07:20:30|984.6|984.2|984.4|984|984.8|984.2|984.4|984|1634
1629962440000|2021-08-26 07:20:40|984.2|983.8|983|982.4|984.4|983.8|982.8|982.4|4554
1629962450000|2021-08-26 07:20:50|982.8|982.6|983|982.4|983|982.6|982.6|982.4|1297
1629962460000|2021-08-26 07:21:00|982.8||982.6||982.8||982.6||600
1629962470000|2021-08-26 07:21:10|982.8|982.2|982|981.6|982.8|982.2|981.8|981.4|10983
1629962480000|2021-08-26 07:21:20|981.8|981.4|981.8|981.4|982.2|981.4|981.6|981.4|3337
1629962490000|2021-08-26 07:21:30|981.6||981.8||981.8||981.6||0
1629962500000|2021-08-26 07:21:40|981.6||981.8||981.8||981.6||4963
1629962510000|2021-08-26 07:21:50|981.6||981.8||981.8||981.6||0
1629962520000|2021-08-26 07:22:00|981.6|981.6|982.2|982|982.2|982|981.6|981.6|7549
1629962530000|2021-08-26 07:22:10|982|981.8|982|981.4|982|981.8|981.8|981.4|114
1629962540000|2021-08-26 07:22:20|982.2|981.6|982.2|982|982.2|982|982.2|981.6|0
1629962550000|2021-08-26 07:22:30|982.4||982.2||982.4||982.2||4732
1629962560000|2021-08-26 07:22:40|982.4|982.2|982.4|982|982.4|982.2|982.4|982|294
1629962570000|2021-08-26 07:22:50|982|981.8|982|981.8|982|981.8|982|981.8|0
1629962580000|2021-08-26 07:23:00|982.2|981.6|982.6|982.2|982.6|982.2|982.2|981.4|14959
1629962590000|2021-08-26 07:23:10|982.8|982.4|982.8|982.6|982.8|982.6|982.8|982.4|1595
1629962610000|2021-08-26 07:23:30|983|982.8|982.8|982.4|983.2|982.8|982.6|982.4|18249
1629962620000|2021-08-26 07:23:40|983|982.6|982.8|982.6|983.2|983|982.8|982.6|1213
1629962630000|2021-08-26 07:23:50|983|982.8|983.4|983|983.4|983|983|982.8|0
1629962650000|2021-08-26 07:24:10|983.2|983.2|982.8|982.4|983.2|983.2|982.8|982.4|5835
1629962670000|2021-08-26 07:24:30|983|982.6|983.2|982.8|983.4|983|982.8|982.4|8126
1629962680000|2021-08-26 07:24:40|983|982.6|983|982.6|983.2|982.6|982.8|982.4|1345
1629962690000|2021-08-26 07:24:50|983.4|982.8|983.4|983|983.6|983.4|983.4|982.6|28677
1629962700000|2021-08-26 07:25:00|983.6|983.2|983.4|983|983.8|983.6|983.4|983|6215
1629962710000|2021-08-26 07:25:10|983.2|982.8|983.4|983|983.4|983|983.2|982.6|6786
1629962720000|2021-08-26 07:25:20|983|982.8|983|982.6|983|982.8|983|982.6|6289
1629962730000|2021-08-26 07:25:30|983.2|982.8|983.2|983|983.4|983|983.2|982.6|20684
1629962740000|2021-08-26 07:25:40|983.4||983.2||983.4||983.2||3000
1629962750000|2021-08-26 07:25:50|||||||||1671
1629962760000|2021-08-26 07:26:00|983.4|983.2|983.4|983|983.4|983.2|983.2|983|2871
1629962770000|2021-08-26 07:26:10|983.6|983.2|983.8|983.6|983.8|983.6|983.6|983|5918
1629962780000|2021-08-26 07:26:20|984|983.8|984.4|984.2|984.4|984.2|984|983.6|5293
1629962790000|2021-08-26 07:26:30|984.6||984.6||984.6||984.6||1109
1629962810000|2021-08-26 07:26:50|||||||||1000
1629962820000|2021-08-26 07:27:00|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|48
1629962830000|2021-08-26 07:27:10|985|984.6|985.2|984.8|985.4|985|985|984.6|5336
1629962840000|2021-08-26 07:27:20|985.4|985|985|984.6|985.4|985.2|984.8|984.6|10015
1629962850000|2021-08-26 07:27:30|985.2|984.8|985.2|984.8|985.2|984.8|985.2|984.8|149
1629962860000|2021-08-26 07:27:40|985|984.6|984.8|984.6|985|984.8|984.8|984.6|129
1629962870000|2021-08-26 07:27:50|984.6|984.4|984.6|984.2|984.6|984.4|984.4|984.2|7901
1629962880000|2021-08-26 07:28:00|984.4|984|984.2|983.8|984.6|984|984.2|983.8|189
1629962890000|2021-08-26 07:28:10|984.4|984|984.4|984|984.4|984|984.4|984|772
1629962900000|2021-08-26 07:28:20|984.6|984.2|984.4|984|984.6|984.2|984.4|984|513
1629962910000|2021-08-26 07:28:30|984.2|983.8|984.2|983.8|984.4|983.8|983.8|983.6|1253
1629962920000|2021-08-26 07:28:40|984|983.6|983.8|983.6|984.2|983.6|983.8|983.6|1844
1629962930000|2021-08-26 07:28:50|984|983.8|984.2|983.8|984.2|984|984|983.8|941
1629962940000|2021-08-26 07:29:00|984|983.6|984|983.6|984.2|983.8|983.4|983.2|36603
1629962950000|2021-08-26 07:29:10|984.2|983.8|984|983.8|984.4|984.2|984|983.6|4964
1629962960000|2021-08-26 07:29:20|983.8|983.6|984|983.6|984|983.6|983.8|983.6|1242
1629962970000|2021-08-26 07:29:30|983.8|983.4|983.6|983.4|984|983.4|983.6|983.2|1120
1629963000000|2021-08-26 07:30:00|983.8|983.6|984.8|984.4|985|984.4|983.8|983.6|22929
1629963010000|2021-08-26 07:30:10|984.6|984.2|984.6|984.2|984.8|984.2|984.2|984|2528
1629963020000|2021-08-26 07:30:20|984.8||984.6||984.8||984.6||1400
1629963030000|2021-08-26 07:30:30|984.4|984|984.2|984|984.6|984|984.2|983.8|1020
1629963040000|2021-08-26 07:30:40|984.4|983.8|984|983.4|984.4|983.8|984|983.4|3336
1629963050000|2021-08-26 07:30:50|983.8|983.2|983.4|983|983.8|983.2|983.4|983|0
1629963060000|2021-08-26 07:31:00|983.6||983.4||983.6||983.4||0
1629963070000|2021-08-26 07:31:10|983.6|983.2|983.8|983.4|984|983.4|983.6|983.2|5763
1629963080000|2021-08-26 07:31:20|984||984||984||983.8||0
1629963090000|2021-08-26 07:31:30|983.8|983.6|984|983.6|984|983.6|983.8|983.6|0
1629963100000|2021-08-26 07:31:40|984.2|983.8|984.6|984.2|984.6|984.2|984.2|983.8|3796
1629963110000|2021-08-26 07:31:50|984.4||984.4||984.6||984.4||1033
1629963130000|2021-08-26 07:32:10|984.6|984|984.4|984|984.6|984|984.2|984|5883
1629963140000|2021-08-26 07:32:20|984.6||984.4||984.6||984.2||0
1629963150000|2021-08-26 07:32:30|984.2|983.6|984|983.6|984.6|983.6|984|983.6|16074
1629963170000|2021-08-26 07:32:50|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|2674
1629963180000|2021-08-26 07:33:00|984|983.6|984.8|984.2|984.8|984.4|984|983.4|7533
1629963190000|2021-08-26 07:33:10|984.6||984.6||984.6||984.4||0
1629963200000|2021-08-26 07:33:20|984.8|984.4|984.8|984.2|984.8|984.4|984.8|984.2|0
1629963210000|2021-08-26 07:33:30|984.6|984.4|984.8|984.4|984.8|984.4|984.4|984.4|1500
1629963220000|2021-08-26 07:33:40|985|984.6|985|984.4|985|984.8|984.8|984.4|4779
1629963230000|2021-08-26 07:33:50|984.8|984.6|985.4|985.2|985.4|985.2|984.8|984.6|12945
1629963240000|2021-08-26 07:34:00|985.2|985|985.8|985.4|985.8|985.6|985.2|985|16024
1629963250000|2021-08-26 07:34:10|985.6|985|985|984.8|985.6|985|985|984.8|22407
1629963260000|2021-08-26 07:34:20|985.2|985|984.8|984.4|985.4|985|984.8|984.4|2429
1629963270000|2021-08-26 07:34:30|985|984.6|985.2|984.8|985.2|984.8|985|984.4|560
1629963280000|2021-08-26 07:34:40|985.4|985|985.6|985.2|985.6|985.2|985.2|984.8|3725
1629963290000|2021-08-26 07:34:50|985.4|985|985.4|985|985.4|985|985.2|984.8|1000
1629963300000|2021-08-26 07:35:00|985.6|985.2|985.6|985.2|985.6|985.4|985.4|985|5950
1629963310000|2021-08-26 07:35:10|985.8|985|986|985.6|986|985.6|985.8|985|3058
1629963320000|2021-08-26 07:35:20|||||||||2060
1629963340000|2021-08-26 07:35:40|985.8|985.4|985.6|985|985.8|985.4|985.4|985|6390
1629963350000|2021-08-26 07:35:50|985.8|985.2|986|985.6|986|985.6|985.8|985|6023
1629963360000|2021-08-26 07:36:00|986.2|985.8|986.2|985.8|986.2|986|986|985.6|12433
1629963370000|2021-08-26 07:36:10|986|985.6|986|985.6|986.2|985.6|985.8|985.6|1521
1629963380000|2021-08-26 07:36:20|986.2|985.8|986|985.6|986.2|986|986|985.6|5825
1629963390000|2021-08-26 07:36:30|986.2||986||986.2||986||1000
1629963400000|2021-08-26 07:36:40|986.2|985.8|986.4|986|986.4|986.2|986.2|985.8|2501
1629963420000|2021-08-26 07:37:00|986.2|985.8|986.2|985.8|986.2|985.8|986|985.6|1379
1629963430000|2021-08-26 07:37:10|986.4||986.2||986.4||986.2||0
1629963440000|2021-08-26 07:37:20|986|985.6|986|985.6|986|985.6|986|985.6|3997
1629963450000|2021-08-26 07:37:30|986.2|985.8|985.8|985.6|986.2|985.8|985.8|985.6|0
1629963460000|2021-08-26 07:37:40|986|985.8|986.2|985.6|986.2|985.8|986|985.6|797
1629963470000|2021-08-26 07:37:50|986||986||986||986||0
1629963480000|2021-08-26 07:38:00|986.2|985.8|986.2|985.8|986.2|985.8|986.2|985.8|0
1629963490000|2021-08-26 07:38:10||985.6||985.6||985.8||985.6|4280
1629963500000|2021-08-26 07:38:20|986|985.4|985.6|985.2|986|985.6|985.6|985.2|7656
1629963510000|2021-08-26 07:38:30||985.4||985.2||985.4||985.2|0
1629963520000|2021-08-26 07:38:40|985.4||985.4||985.6||985.4||6
1629963530000|2021-08-26 07:38:50|985.2|985|985.2|984.6|985.2|985|985.2|984.6|720
1629963540000|2021-08-26 07:39:00||984.8||984.6||984.8||984.6|3835
1629963550000|2021-08-26 07:39:10|985||984.8||985||984.8||459
1629963560000|2021-08-26 07:39:20|985||984.8||985.2||984.8||1192
1629963570000|2021-08-26 07:39:30|985|984.4|984.8|984.4|985.2|984.8|984.8|984.4|13767
1629963580000|2021-08-26 07:39:40|985|984.6|984.8|984.4|985|984.8|984.8|984.4|4000
1629963590000|2021-08-26 07:39:50|||||||||159
1629963600000|2021-08-26 07:40:00|985|984.6|985|984.6|985|984.6|984.8|984.6|67
1629963610000|2021-08-26 07:40:10|985.2|984.8|985.8|985.6|985.8|985.6|985.2|984.8|5397
1629963620000|2021-08-26 07:40:20||985.4||985.4||985.4||985.4|0
1629963630000|2021-08-26 07:40:30|986|985.6|986|985.6|986|985.6|986|985.6|1815
1629963640000|2021-08-26 07:40:40|986.2|985.8|986.6|986.2|986.8|986.6|986.2|985.6|114913
1629963660000|2021-08-26 07:41:00|986.8|986.4|986.8|986.4|986.8|986.6|986.4|986.2|5937
1629963670000|2021-08-26 07:41:10|986.6|986.2|986.6|986.2|986.6|986.2|986.6|986.2|0
1629963690000|2021-08-26 07:41:30|986.8|986.4|986.8|986.6|986.8|986.6|986.8|986.4|8215
1629963700000|2021-08-26 07:41:40|986.6|986.4|986.4|986|986.6|986.4|986.2|986|9162
1629963710000|2021-08-26 07:41:50|986.2|986.2|986|985.4|986.4|986.2|986|985.4|5310
1629963750000|2021-08-26 07:42:30||985.6||985.6||985.6||985.6|0
1629963770000|2021-08-26 07:42:50|985.8|985.4|985.8|985.4|986|985.4|985.6|985.4|1257
1629963780000|2021-08-26 07:43:00|986|985.6|986|985.6|986.2|985.8|986|985.6|3983
1629963800000|2021-08-26 07:43:20|985.8||986||986||985.8||0
1629963810000|2021-08-26 07:43:30|985.8|985.4|986|985.6|986|985.6|985.8|985.4|4442
1629963820000|2021-08-26 07:43:40||985.4||985.4||985.4||985.4|0
1629963830000|2021-08-26 07:43:50|985.8|985.6|985.8|985.4|985.8|985.6|985.8|985.4|2000
1629963840000|2021-08-26 07:44:00|985.6||985.8||985.8||985.6||0
1629963850000|2021-08-26 07:44:10|986|985.6|985.8|985.4|986|985.8|985.8|985.4|931
1629963860000|2021-08-26 07:44:20|985.6|985.2|985.6|985.2|985.6|985.2|985.6|985.2|7535
1629963870000|2021-08-26 07:44:30|985.4|985|985.4|985|985.4|985|985.2|984.8|0
1629963890000|2021-08-26 07:44:50|985.6|985.2|985.6|985.4|985.6|985.4|985.6|985|647
1629963900000|2021-08-26 07:45:00|985.4|985.2|985.8|985.4|986|985.6|985.4|985.2|1883
1629963910000|2021-08-26 07:45:10|985.6||985.8||985.8||985.6||200
1629963920000|2021-08-26 07:45:20|985.6|985.2|985.4|985|985.6|985.2|985.4|984.8|2017
1629963930000|2021-08-26 07:45:30|985.2|984.8|984.8|984.6|985.4|984.8|984.8|984.4|0
1629963940000|2021-08-26 07:45:40|985||985||985||985||1047
1629963950000|2021-08-26 07:45:50|984.8|984.4|984.6|984.4|985|984.4|984.6|984.4|210
1629963960000|2021-08-26 07:46:00|984.4|984.2|984.4|984|984.4|984.2|984.4|983.8|8084
1629963970000|2021-08-26 07:46:10|984.2|983.8|984|983.8|984.4|983.8|984|983.6|4452
1629963980000|2021-08-26 07:46:20|984.2|983.6|984.2|983.8|984.2|984|984|983.6|5923
1629963990000|2021-08-26 07:46:30|984|983.6|984.8|984.6|984.8|984.6|984|983.6|80430
1629964000000|2021-08-26 07:46:40|985|984.4|984.8|984.4|985|984.4|984.6|984.4|2871
1629964010000|2021-08-26 07:46:50|984.6|984.6|984.8|984.4|984.8|984.6|984.4|984.2|171
1629964020000|2021-08-26 07:47:00|985|984.6|985|984.6|985|984.8|985|984.4|1573
1629964030000|2021-08-26 07:47:10|984.8||985||985||984.8||0
1629964040000|2021-08-26 07:47:20|984.8|984.8|985|984.8|985|984.8|984.8|984.8|21
1629964050000|2021-08-26 07:47:30|984.8|984.6|985|984.6|985|984.6|984.8|984.6|9
1629964070000|2021-08-26 07:47:50||984.8||984.6||984.8||984.6|0
1629964080000|2021-08-26 07:48:00|984.8|984.4|985|984.6|985|984.6|984.6|984.4|6090
1629964120000|2021-08-26 07:48:40|984.8|984.4|984.8|984.4|985|984.4|984.6|984.2|4789
1629964130000|2021-08-26 07:48:50|984.6|984.6|984.8|984.4|984.8|984.6|984.6|984.2|464
1629964140000|2021-08-26 07:49:00|984.6|984.2|984.8|984.4|984.8|984.4|984.6|984.2|0
1629964150000|2021-08-26 07:49:10||984.6||984.6||984.6||984.6|0
1629964160000|2021-08-26 07:49:20|985|984.8|985|984.8|985.2|984.8|985|984.6|5909
1629964170000|2021-08-26 07:49:30|985.2|984.6|985|984.8|985.2|984.8|985|984.6|3
1629964180000|2021-08-26 07:49:40|||||||||873
1629964200000|2021-08-26 07:50:00|985.2|985|985.4|985.2|985.4|985.2|985.2|985|1862
1629964210000|2021-08-26 07:50:10|985.6|985|985.8|985.4|985.8|985.4|985|984.8|3835
1629964220000|2021-08-26 07:50:20|985.6||985.8||985.8||985.6||0
1629964240000|2021-08-26 07:50:40|985.6||985.6||985.6||985.6||0
1629964250000|2021-08-26 07:50:50|985.8|985.6|985.8|985.4|985.8|985.6|985.6|985.4|672
1629964260000|2021-08-26 07:51:00|985.6|985.2|985.4|985.2|985.6|985.2|985.2|985|5976
1629964280000|2021-08-26 07:51:20|985.2|985|985|984.6|985.4|985|985|984.6|4991
1629964290000|2021-08-26 07:51:30|984.8||984.8||985||984.8||1928
1629964300000|2021-08-26 07:51:40|984.6|984.4|984.2|983.6|984.8|984.4|984.2|983.6|3277
1629964320000|2021-08-26 07:52:00||983.8||983.8||983.8||983.8|0
1629964330000|2021-08-26 07:52:10||983.6||983.8||983.8||983.6|0
1629964340000|2021-08-26 07:52:20||984||984||984||984|1497
1629964350000|2021-08-26 07:52:30|984.4|984.2|984.2|983.8|984.4|984.2|984|983.8|1102
1629964360000|2021-08-26 07:52:40|984|983.6|984|983.6|984|983.6|984|983.6|0
1629964380000|2021-08-26 07:53:00|984.2|983.8|984|983.6|984.2|983.8|983.8|983.6|2289
1629964400000|2021-08-26 07:53:20|983.8|983.4|983.6|983.2|984|983.4|983.6|983.2|9142
1629964410000|2021-08-26 07:53:30|983.4|983|983.2|982.8|983.6|983|983.2|982.8|692
1629964420000|2021-08-26 07:53:40|983.4|982.6|983.4|983|983.4|983|983.4|982.6|868
1629964430000|2021-08-26 07:53:50|983.6|983.2|983.8|983.4|983.8|983.4|983.6|983|3346
1629964440000|2021-08-26 07:54:00|983.6|983.2|983.6|983.2|983.8|983.4|983.6|983.2|0
1629964450000|2021-08-26 07:54:10|983.4|983|983.4|983.2|983.4|983.2|983.4|982.8|376
1629964460000|2021-08-26 07:54:20|983.2|983|983.4|983|983.4|983|983.2|982.8|918
1629964470000|2021-08-26 07:54:30|983.2|982.8|983|982.8|983.2|982.8|983|982.8|0
1629964480000|2021-08-26 07:54:40|983.2|983|983.2|982.8|983.4|983|983|982.8|3398
1629964500000|2021-08-26 07:55:00|983|982.6|983|982.6|983.2|982.6|983|982.6|661
1629964510000|2021-08-26 07:55:10|982.8|982.2|982.8|982.4|983|982.4|982.6|982.2|13656
1629964520000|2021-08-26 07:55:20||982.2||982.4||982.4||982.2|0
1629964530000|2021-08-26 07:55:30|983|982.6|982.2|982|983|982.6|982.2|982|9813
1629964550000|2021-08-26 07:55:50|982|981.8|982.2|981.8|982.2|981.8|981.8|981.6|15949
1629964560000|2021-08-26 07:56:00|982|981.6|982.4|982|982.4|982|982|981.6|1250
1629964570000|2021-08-26 07:56:10|982.6|982.2|982.6|982.4|982.6|982.4|982.6|982|3593
1629964580000|2021-08-26 07:56:20|||||||||45
1629964590000|2021-08-26 07:56:30|982.4|982.2|982.4|981.8|982.4|982.2|982.4|981.8|59
1629964600000|2021-08-26 07:56:40|982.2|982|982.2|981.6|982.2|982|982|981.6|0
1629964610000|2021-08-26 07:56:50|982||982||982||982||0
1629964620000|2021-08-26 07:57:00|982.2|981.8|982.2|981.8|982.2|982|982|981.6|1030
1629964630000|2021-08-26 07:57:10|982.4|982|982.4|982|982.4|982|982.4|982|2094
1629964640000|2021-08-26 07:57:20|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982.2|4508
1629964650000|2021-08-26 07:57:30|982.6||982.6||982.6||982.6||0
1629964660000|2021-08-26 07:57:40|982.4|982.2|982.8|982.2|982.8|982.4|982.4|982.2|3440
1629964670000|2021-08-26 07:57:50|982.6|982|982.4|982|982.6|982|982.4|981.8|5829
1629964680000|2021-08-26 07:58:00|982.2||982.4||982.4||982.2||1185
1629964690000|2021-08-26 07:58:10|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982.2|76
1629964710000|2021-08-26 07:58:30|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|40
1629964720000|2021-08-26 07:58:40|982.4|982|982.2|982|982.4|982|982.2|982|561
1629964730000|2021-08-26 07:58:50|982|981.8|982.4|981.8|982.4|982|982|981.8|1626
1629964740000|2021-08-26 07:59:00||982||981.8||982||981.8|0
1629964750000|2021-08-26 07:59:10|982.2||982.2||982.4||982.2||0
1629964760000|2021-08-26 07:59:20|982|981.6|981.8|981.6|982|981.6|981.8|981.6|200
1629964770000|2021-08-26 07:59:30|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|1288
1629964780000|2021-08-26 07:59:40|981.8||981.8||981.8||981.8||866
1629964800000|2021-08-26 08:00:00|982|981.6|981.8|981.4|982|981.6|981.8|981.4|4687
1629964820000|2021-08-26 08:00:20|982|981.6|982|981.8|982.2|981.8|981.8|981.4|12559
1629964830000|2021-08-26 08:00:30|||||||||334
1629964840000|2021-08-26 08:00:40|981.8|981.6|982|981.6|982|981.6|981.8|981.4|4558
1629964850000|2021-08-26 08:00:50|982.2|981.8|982.2|982|982.2|982|982.2|981.8|2783
1629964860000|2021-08-26 08:01:00|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982|2373
1629964870000|2021-08-26 08:01:10|982.8|982.4|983|982.6|983|982.6|982.8|982.2|2399
1629964880000|2021-08-26 08:01:20|983.2|982.8|983.4|983|983.4|983|983.2|982.8|1300
1629964890000|2021-08-26 08:01:30|983.6|983.2|983.6|983.4|983.6|983.4|983.6|983.2|1110
1629964900000|2021-08-26 08:01:40|983.8||984||984||983.8||470
1629964910000|2021-08-26 08:01:50|983.8|983.6|984|983.6|984|983.6|983.8|983.6|0
1629964930000|2021-08-26 08:02:10|983.8||984||984||983.8||0
1629964940000|2021-08-26 08:02:20|983.8||983.8||983.8||983.8||0
1629964950000|2021-08-26 08:02:30|984||983.8||984||983.8||0
1629964960000|2021-08-26 08:02:40|984||984||984||983.8||1620
1629964970000|2021-08-26 08:02:50||983.8||983.8||983.8||983.8|0
1629964980000|2021-08-26 08:03:00|983.8|983.6|984|983.6|984|983.6|983.8|983.6|1547
1629964990000|2021-08-26 08:03:10|||||||||241
1629965000000|2021-08-26 08:03:20|983.8|983.4|984|983.6|984|983.8|983.8|983.4|5426
1629965010000|2021-08-26 08:03:30|984.2|983.8|984.2|983.8|984.2|983.8|984.2|983.8|4819
1629965020000|2021-08-26 08:03:40|984|983.6|984.2|983.8|984.2|983.8|984|983.6|3721
1629965040000|2021-08-26 08:04:00|984|983.6|984.2|983.6|984.2|983.8|983.8|983.6|4513
1629965050000|2021-08-26 08:04:10|984||984||984||984||0
1629965060000|2021-08-26 08:04:20|984.2|983.8|984|983.8|984.2|983.8|984|983.8|250
1629965070000|2021-08-26 08:04:30|984.2||984.2||984.2||984.2||492
1629965080000|2021-08-26 08:04:40||984||984||984||984|0
1629965090000|2021-08-26 08:04:50|984|983.8|984|983.8|984.2|983.8|984|983.8|2789
1629965130000|2021-08-26 08:05:30|||||||||500
1629965140000|2021-08-26 08:05:40|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.2|3897
1629965150000|2021-08-26 08:05:50|983.6|983.2|983.6|983.2|983.6|983.2|983.4|983|0
1629965160000|2021-08-26 08:06:00|983.4|983|983|982.4|983.4|983|983|982.4|1722
1629965170000|2021-08-26 08:06:10|982.8|982.6|983|982.6|983|982.6|982.6|982.4|1277
1629965180000|2021-08-26 08:06:20|983.2|982.8|983|982.8|983.2|982.8|983|982.8|1039
1629965190000|2021-08-26 08:06:30|983.2|983|983.4|983|983.4|983|983.2|983|43
1629965200000|2021-08-26 08:06:40|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|0
1629965220000|2021-08-26 08:07:00|983.4|983|983.2|983|983.4|983.2|983.2|983|1082
1629965230000|2021-08-26 08:07:10|983|982.8|983.2|982.8|983.2|982.8|983|982.8|23
1629965240000|2021-08-26 08:07:20|983|982.6|983.2|982.8|983.2|982.8|982.8|982.4|11850
1629965260000|2021-08-26 08:07:40||983||982.8||983||982.8|2625
1629965270000|2021-08-26 08:07:50|983|982.6|982.6|982.4|983.2|982.6|982.6|982.4|7911
1629965280000|2021-08-26 08:08:00|982.8||982.8||982.8||982.8||0
1629965290000|2021-08-26 08:08:10|982.6|982.2|982.4|982.2|982.6|982.2|982.4|982|6286
1629965300000|2021-08-26 08:08:20|982.6||982.4||982.6||982.4||0
1629965310000|2021-08-26 08:08:30|982|981.8|982|981.6|982|981.8|982|981.6|4676
1629965320000|2021-08-26 08:08:40|981.8|981.4|981.8|981.4|981.8|981.4|981.6|981.4|0
1629965330000|2021-08-26 08:08:50|981.6||981.6||981.8||981.6||0
1629965340000|2021-08-26 08:09:00|||||||||5895
1629965350000|2021-08-26 08:09:10|||||||||300
1629965360000|2021-08-26 08:09:20|981.4|981.2|981.6|981.2|981.6|981.4|981.2|981|3671
1629965370000|2021-08-26 08:09:30|981.4|981|981.6|981|981.6|981.2|981.4|981|0
1629965380000|2021-08-26 08:09:40|981.8|981.2|982|981.6|982|981.6|981.8|981.2|1348
1629965390000|2021-08-26 08:09:50||981.4||981.6||981.6||981.4|200
1629965400000|2021-08-26 08:10:00|981.8|981.4|982|981.6|982|981.6|981.6|981.4|8000
1629965420000|2021-08-26 08:10:20|981.8|981.4|982|981.6|982|981.6|981.6|981.4|1797
1629965430000|2021-08-26 08:10:30|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|314
1629965450000|2021-08-26 08:10:50|982||981.8||982||981.8||0
1629965460000|2021-08-26 08:11:00|982|981.6|982.2|982|982.2|982|982|981.6|9011
1629965470000|2021-08-26 08:11:10|982.4|982.2|982.4|982|982.6|982.4|982.4|982|602
1629965480000|2021-08-26 08:11:20|982.2|982.2|982.6|982.2|982.6|982.2|982.2|982.2|1678
1629965490000|2021-08-26 08:11:30||982.4||982.4||982.4||982.4|321
1629965510000|2021-08-26 08:11:50|982.4|982.2|982.4|982|982.4|982.2|982.4|982|320
1629965520000|2021-08-26 08:12:00|982.2|981.8|982.2|981.8|982.2|981.8|982|981.6|14517
1629965530000|2021-08-26 08:12:10|982.4|982|982.4|982|982.4|982|982.4|981.8|0
1629965540000|2021-08-26 08:12:20|982.6|981.8|982.6|982.2|982.6|982.4|982.6|981.8|0
1629965550000|2021-08-26 08:12:30||982||982||982.2||982|0
1629965560000|2021-08-26 08:12:40||982.2||982.2||982.2||982.2|0
1629965570000|2021-08-26 08:12:50||982.4||982.2||982.4||982.2|0
1629965580000|2021-08-26 08:13:00|982.4|982|982.6|982.2|982.6|982.2|982.2|982|2154
1629965600000|2021-08-26 08:13:20|982.4|982|982.4|982|982.4|982|982.4|982|5024
1629965620000|2021-08-26 08:13:40|982.6|982.2|982.6|982.2|982.6|982.2|982.4|982.2|307
1629965630000|2021-08-26 08:13:50|982.4|982|982.6|982.2|982.6|982.2|982.4|982|7979
1629965640000|2021-08-26 08:14:00||982.4||982.4||982.4||982.4|368
1629965650000|2021-08-26 08:14:10|||||||||1274
1629965660000|2021-08-26 08:14:20|982.8|982.6|982.8|982.4|982.8|982.6|982.8|982.4|2518
1629965700000|2021-08-26 08:15:00|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982.2|503
1629965720000|2021-08-26 08:15:20|983|982.6|983|982.6|983|982.8|983|982.4|4476
1629965740000|2021-08-26 08:15:40|982.8|982.4|982.8|982.6|982.8|982.6|982.8|982.4|35
1629965750000|2021-08-26 08:15:50|983||983||983||983||1185
1629965760000|2021-08-26 08:16:00|982.8|982.4|982.6|982.2|982.8|982.6|982.6|982.2|4677
1629965770000|2021-08-26 08:16:10|982.8|982.4|982.8|982.4|982.8|982.6|982.6|982.2|1902
1629965810000|2021-08-26 08:16:50|983|982.6|983|982.8|983|982.8|983|982.6|4878
1629965820000|2021-08-26 08:17:00|983.2|983|983.4|983|983.4|983|983.2|983|746
1629965830000|2021-08-26 08:17:10|983.2|982.8|983.2|982.8|983.4|982.8|983|982.8|1619
1629965840000|2021-08-26 08:17:20|983|982.6|983|982.6|983|982.6|982.8|982.6|454
1629965850000|2021-08-26 08:17:30|983.2|982.8|983.2|982.6|983.2|982.8|983.2|982.6|0
1629965860000|2021-08-26 08:17:40|983||982.8||983||982.8||0
1629965880000|2021-08-26 08:18:00|983|982.4|982.8|982.6|983|982.8|982.8|982.4|4727
1629965890000|2021-08-26 08:18:10|983||983||983||983||0
1629965910000|2021-08-26 08:18:30|983.2|982.8|983.2|983|983.2|983|983.2|982.8|3236
1629965920000|2021-08-26 08:18:40|983|982.8|983|982.6|983.2|982.8|983|982.6|5255
1629965930000|2021-08-26 08:18:50|982.8|982.4|982.4|982.2|982.8|982.6|982.4|982.2|1237
1629965940000|2021-08-26 08:19:00|982.6|982.4|982.8|982.4|982.8|982.6|982.6|982.4|2301
1629965960000|2021-08-26 08:19:20|982.6|982.2|982.6|982.2|982.8|982.2|982.6|982.2|341
1629965970000|2021-08-26 08:19:30|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|0
1629966000000|2021-08-26 08:20:00|983|982.6|983.2|982.8|983.2|982.8|983|982.4|4098
1629966010000|2021-08-26 08:20:10|983|982.6|983|982.8|983|982.8|983|982.6|0
1629966020000|2021-08-26 08:20:20|982.8|982.6|982.8|982.2|982.8|982.6|982.8|982.2|22
1629966030000|2021-08-26 08:20:30||982.4||982.4||982.4||982.2|0
1629966040000|2021-08-26 08:20:40|983||982.8||983||982.8||0
1629966050000|2021-08-26 08:20:50||982.2||982.4||982.4||982.2|0
1629966060000|2021-08-26 08:21:00|983|982.6|983|982.6|983|982.6|983|982.4|0
1629966070000|2021-08-26 08:21:10|982.8|982.4|982.6|982.4|982.8|982.4|982.6|982.4|0
1629966090000|2021-08-26 08:21:30|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982.2|4691
1629966100000|2021-08-26 08:21:40|982.4||982.4||982.4||982.4||237
1629966110000|2021-08-26 08:21:50|982.6|982.4|983|982.6|983|982.6|982.6|982.4|8174
1629966120000|2021-08-26 08:22:00||982.8||982.8||982.8||982.8|221
1629966130000|2021-08-26 08:22:10|983.2|983|983.2|982.8|983.2|983|983.2|982.8|4814
1629966140000|2021-08-26 08:22:20||983||983||983||983|213
1629966150000|2021-08-26 08:22:30|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983|40
1629966160000|2021-08-26 08:22:40|||||||||335
1629966170000|2021-08-26 08:22:50|||||||||2461
1629966180000|2021-08-26 08:23:00|983.2|983|983.2|983|983.2|983|983.2|983|313
1629966190000|2021-08-26 08:23:10|983|982.8|983|982.8|983|982.8|983|982.8|1553
1629966200000|2021-08-26 08:23:20|983.2|983|983.2|983|983.2|983|983.2|982.8|14358
1629966220000|2021-08-26 08:23:40|983|982.8|983.2|982.8|983.2|982.8|983|982.8|44
1629966230000|2021-08-26 08:23:50|983|982.6|982.8|982.6|983|982.6|982.8|982.6|2951
1629966240000|2021-08-26 08:24:00||982.4||982.4||982.4||982.4|0
1629966250000|2021-08-26 08:24:10|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|0
1629966260000|2021-08-26 08:24:20|982.8|982.4|982.8|982.4|983|982.6|982.8|982.2|1869
1629966290000|2021-08-26 08:24:50|||||||||5000
1629966300000|2021-08-26 08:25:00|982.6||982.6||982.6||982.6||0
1629966310000|2021-08-26 08:25:10|982.4|982.2|982.4|982.2|982.6|982.2|982.4|982.2|4816
1629966330000|2021-08-26 08:25:30|982.6|982.4|982.6|982.2|982.6|982.4|982.4|982.2|3196
1629966360000|2021-08-26 08:26:00||982.4||982.2||982.4||982.2|1000
1629966380000|2021-08-26 08:26:20|982.4|982|982.2|981.8|982.6|982|982.2|981.8|13037
1629966390000|2021-08-26 08:26:30|982|981.6|982|981.6|982|981.6|982|981.6|2019
1629966400000|2021-08-26 08:26:40|981.8|981.4|981.6|981.2|981.8|981.4|981.6|981.2|3398
1629966410000|2021-08-26 08:26:50|981.8|981.4|981.6|981.2|981.8|981.6|981.6|981.2|5254
1629966420000|2021-08-26 08:27:00|981.8|981.4|982.2|981.8|982.2|982|981.6|981.4|10961
1629966430000|2021-08-26 08:27:10||982||981.8||982||981.8|5096
1629966440000|2021-08-26 08:27:20||982||981.8||982||981.8|3000
1629966460000|2021-08-26 08:27:40|982|981.6|981.8|981.4|982|981.6|981.8|981.4|2440
1629966480000|2021-08-26 08:28:00|981.6|981.2|981.4|981|981.8|981.2|981.4|981|1870
1629966500000|2021-08-26 08:28:20|981.2|980.8|981.2|980.8|981.4|981|981|980.8|4407
1629966510000|2021-08-26 08:28:30|981|980.6|981|980.4|981|980.6|981|980.4|1632
1629966530000|2021-08-26 08:28:50|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.4|2494
1629966540000|2021-08-26 08:29:00|980.6|980.4|980.6|980.2|980.8|980.4|980.6|980.2|1315
1629966560000|2021-08-26 08:29:20||980.4||980.2||980.4||980.2|3372
1629966580000|2021-08-26 08:29:40|980.4|980.4|980.6|980.2|980.6|980.4|980.4|980.2|0
1629966590000|2021-08-26 08:29:50||980.4||980.2||980.4||980.2|0
1629966610000|2021-08-26 08:30:10|980.4|980|980.6|980.4|980.6|980.4|980.4|980|6647
1629966620000|2021-08-26 08:30:20|980.4|980.2|980.6|980|980.6|980.2|980.4|980|0
1629966630000|2021-08-26 08:30:30||980.2||980.2||980.2||980.2|0
1629966640000|2021-08-26 08:30:40|980.4|980|980.4|980|980.6|980|980.4|980|361
1629966660000|2021-08-26 08:31:00|980.2|980.2|980.6|980.2|980.6|980.2|980.2|980|230
1629966670000|2021-08-26 08:31:10|980.8|980.4|980.8|980.4|980.8|980.6|980.8|980.2|2122
1629966680000|2021-08-26 08:31:20||980.2||980.2||980.4||980.2|0
1629966700000|2021-08-26 08:31:40|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|0
1629966710000|2021-08-26 08:31:50|980.8|980.2|980.8|980.6|980.8|980.6|980.8|980.2|1401
1629966730000|2021-08-26 08:32:10|980.6|980.4|980.6|980.2|980.8|980.4|980.4|980|4232
1629966740000|2021-08-26 08:32:20|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|5301
1629966750000|2021-08-26 08:32:30|980.6|980.2|980.4|980.2|980.8|980.4|980.4|980.2|8669
1629966760000|2021-08-26 08:32:40|980.2|980|980.4|980|980.4|980|980.2|980|283
1629966770000|2021-08-26 08:32:50|980.6|980.2|980.8|980.2|980.8|980.4|980.6|980.2|1343
1629966780000|2021-08-26 08:33:00||980.4||980.2||980.6||980.2|0
1629966790000|2021-08-26 08:33:10||980.4||980.4||980.4||980.4|0
1629966800000|2021-08-26 08:33:20|980.6|980.2|980.6|980.2|980.6|980.2|980.4|980|0
1629966810000|2021-08-26 08:33:30|980.8|980.4|980.6|980.2|980.8|980.4|980.6|980.2|0
1629966820000|2021-08-26 08:33:40|980.8||980.6||980.8||980.6||0
1629966840000|2021-08-26 08:34:00|980.4||980.6||980.6||980.4||697
1629966850000|2021-08-26 08:34:10|980.8|980.4|980.8|980.2|980.8|980.4|980.6|980.2|1600
1629966860000|2021-08-26 08:34:20|980.6||980.6||980.6||980.6||0
1629966870000|2021-08-26 08:34:30|980.8||980.6||980.8||980.6||0
1629966880000|2021-08-26 08:34:40|980.8||980.6||980.8||980.6||0
1629966900000|2021-08-26 08:35:00|980.8|980.4|980.4|980|981|980.8|980.4|980|10525
1629966910000|2021-08-26 08:35:10|980.2||980.4||980.4||980.2||0
1629966920000|2021-08-26 08:35:20|980.6|980.2|980.4|980|980.6|980.2|980.4|980|0
1629966930000|2021-08-26 08:35:30||980.2||980.2||980.2||980|0
1629966940000|2021-08-26 08:35:40|980.2|980|980.2|980|980.2|980|980.2|980|1749
1629966950000|2021-08-26 08:35:50|980.4||980.4||980.4||980.4||1250
1629966970000|2021-08-26 08:36:10|980.2|980.2|980.4|980|980.4|980.2|980.2|980|2660
1629966980000|2021-08-26 08:36:20|980.2|979.8|980|979.8|980.4|979.8|980|979.8|9733
1629966990000|2021-08-26 08:36:30|980.2|980|980.6|980.2|980.6|980.4|980.2|980|3728
1629967000000|2021-08-26 08:36:40|980.8|980.4|980.8|980.6|980.8|980.6|980.8|980.4|2331
1629967010000|2021-08-26 08:36:50|981|980.8|981|980.8|981.2|980.8|981|980.6|9963
1629967020000|2021-08-26 08:37:00|981.2|981|981.4|981.2|981.4|981.2|981.2|981|2153
1629967040000|2021-08-26 08:37:20|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|1042
1629967050000|2021-08-26 08:37:30|981.4|981|981.2|980.8|981.4|981|981|980.8|4156
1629967060000|2021-08-26 08:37:40|981.4|981|981.2|980.8|981.4|981|981.2|980.8|0
1629967070000|2021-08-26 08:37:50|981|980.6|980.8|980.6|981.2|980.6|980.8|980.4|3813
1629967080000|2021-08-26 08:38:00|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|2898
1629967090000|2021-08-26 08:38:10|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1629967110000|2021-08-26 08:38:30|980.6|980.2|980.6|980.2|980.8|980.2|980.4|980|574
1629967120000|2021-08-26 08:38:40|980.4|980|980.4|980|980.4|980|980.2|980|330
1629967130000|2021-08-26 08:38:50|980.2|979.8|980|979.8|980.4|979.8|980|979.8|1761
1629967140000|2021-08-26 08:39:00|979.8|979.6|979.6|979.2|980|979.8|979.6|979.2|3990
1629967150000|2021-08-26 08:39:10|979.8|979.4|979.6|979.4|979.8|979.6|979.6|979.2|5842
1629967160000|2021-08-26 08:39:20|||||||||367
1629967170000|2021-08-26 08:39:30|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|872
1629967180000|2021-08-26 08:39:40|979.6||979.6||979.6||979.6||1988
1629967200000|2021-08-26 08:40:00|979.4||979.6||979.6||979.4||1511
1629967240000|2021-08-26 08:40:40|979.4||979.4||979.4||979.4||18
1629967270000|2021-08-26 08:41:10||979||979.2||979.2||979|5281
1629967280000|2021-08-26 08:41:20|979.6|979.4|979.6|979.2|979.6|979.4|979.4|979.2|15577
1629967290000|2021-08-26 08:41:30||979.4||979.4||979.4||979.4|600
1629967300000|2021-08-26 08:41:40|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|1456
1629967310000|2021-08-26 08:41:50|||||||||22
1629967320000|2021-08-26 08:42:00||979||979.2||979.2||979|364
1629967350000|2021-08-26 08:42:30|||||||||1250
1629967370000|2021-08-26 08:42:50|979.2|979|979.4|979|979.4|979|979.2|979|49223
1629967380000|2021-08-26 08:43:00|||||||||104
1629967400000|2021-08-26 08:43:20|979.6|979.2|979.4|979|979.6|979.2|979.4|979|8226
1629967430000|2021-08-26 08:43:50|979.2|978.8|978.8|978.6|979.2|978.8|978.8|978.6|7529
1629967450000|2021-08-26 08:44:10|||||||||2014
1629967460000|2021-08-26 08:44:20|978.6|978.4|978.8|978.4|978.8|978.4|978.6|978.2|6
1629967470000|2021-08-26 08:44:30|979|978.6|979.2|978.8|979.2|978.8|979|978.4|5761
1629967480000|2021-08-26 08:44:40|979.4|979|979.6|979.4|979.6|979.4|979.4|978.8|13439
1629967490000|2021-08-26 08:44:50||979.2||979.2||979.2||979.2|246
1629967500000|2021-08-26 08:45:00|979.8|979.4|979.8|979.6|979.8|979.6|979.8|979.4|1832
1629967510000|2021-08-26 08:45:10|980|979.8|980|979.6|980|979.8|980|979.6|730
1629967520000|2021-08-26 08:45:20|980.2|979.8|980.4|980.2|980.4|980.2|980.2|979.6|648
1629967530000|2021-08-26 08:45:30|980.2|980|980|979.6|980.2|980|980|979.6|5140
1629967540000|2021-08-26 08:45:40|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|0
1629967560000|2021-08-26 08:46:00|980.4|980|980.4|980|980.4|980|980.4|980|0
1629967570000|2021-08-26 08:46:10|980.2|979.8|980.2|979.8|980.2|980|980|979.8|1409
1629967590000|2021-08-26 08:46:30|980.4|980|980.4|980|980.4|980|980.4|980|970
1629967600000|2021-08-26 08:46:40|980.2|979.8|980.4|980|980.4|980|980.2|979.8|0
1629967640000|2021-08-26 08:47:20|980.2|979.8|979.6|979.2|980.4|979.8|979.6|979|4348
1629967650000|2021-08-26 08:47:30|979.8|979.4|979.8|979.4|979.8|979.4|979.6|979.2|0
1629967660000|2021-08-26 08:47:40|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1629967680000|2021-08-26 08:48:00|979.8|979.4|979.8|979.6|979.8|979.6|979.8|979.4|5846
1629967700000|2021-08-26 08:48:20|979.6|979.4|979.6|979.4|979.8|979.4|979.6|979.4|2073
1629967720000|2021-08-26 08:48:40|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|1885
1629967730000|2021-08-26 08:48:50||979.6||979.6||979.6||979.6|96
1629967740000|2021-08-26 08:49:00|979.6|979.4|979.4|979|979.6|979.4|979.2|979|3257
1629967750000|2021-08-26 08:49:10|979.2|978.8|979.2|978.8|979.2|978.8|979|978.8|0
1629967760000|2021-08-26 08:49:20|||||||||71
1629967790000|2021-08-26 08:49:50|979.4|979|979.4|979.2|979.6|979.2|979.4|978.8|187
1629967800000|2021-08-26 08:50:00|||||||||789
1629967810000|2021-08-26 08:50:10|979.6||979.6||979.6||979.6||266
1629967860000|2021-08-26 08:51:00||979.4||979.4||979.4||979.4|27
1629967870000|2021-08-26 08:51:10|979.8|979.6|979.8|979.6|980|979.6|979.8|979.6|3459
1629967880000|2021-08-26 08:51:20|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|1953
1629967910000|2021-08-26 08:51:50|979.6|979.2|979.4|979|979.6|979.2|979.4|979|2683
1629967920000|2021-08-26 08:52:00|979.2|978.8|979.4|979|979.4|979|979.2|978.8|0
1629967930000|2021-08-26 08:52:10|979.2|978.8|979.2|978.8|979.2|978.8|979|978.8|0
1629967940000|2021-08-26 08:52:20|979||979.2||979.2||979||500
1629967970000|2021-08-26 08:52:50|979.4|979|979.6|979.2|979.6|979.4|979.4|978.8|4409
1629967990000|2021-08-26 08:53:10||979.4||979.2||979.4||979.2|5000
1629968030000|2021-08-26 08:53:50||979.4||979.4||979.4||979.4|0
1629968040000|2021-08-26 08:54:00|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|1188
1629968050000|2021-08-26 08:54:10|979.6|979.4|979.6|979.2|979.6|979.4|979.4|979.2|2693
1629968060000|2021-08-26 08:54:20|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1629968090000|2021-08-26 08:54:50|979.6|979.2|979.6|979.2|979.6|979.4|979.4|979.2|2047
1629968100000|2021-08-26 08:55:00|979.4|979|979.4|979.2|979.6|979.2|979.4|979|0
1629968110000|2021-08-26 08:55:10|||||||||700
1629968140000|2021-08-26 08:55:40|979.2|979|979.4|979|979.4|979|979.2|979|2173
1629968180000|2021-08-26 08:56:20||979.2||979.2||979.2||979|2281
1629968190000|2021-08-26 08:56:30|979.2|979|979|978.6|979.2|979|979|978.6|3465
1629968200000|2021-08-26 08:56:40|978.8|978.4|978.6|978.4|978.8|978.4|978.6|978.4|0
1629968210000|2021-08-26 08:56:50||978.2||978.2||978.2||978.2|0
1629968230000|2021-08-26 08:57:10|978.8|978.4|978.8|978.6|979|978.8|978.8|978.2|12854
1629968240000|2021-08-26 08:57:20|979|978.8|979.4|979|979.4|979|979|978.8|4482
1629968250000|2021-08-26 08:57:30|979.2|978.8|979.2|978.8|979.4|979|979.2|978.8|0
1629968260000|2021-08-26 08:57:40|979.4|979|979.4|979|979.4|979|979.2|979|597
1629968270000|2021-08-26 08:57:50|979.2||979.4||979.4||979.2||0
1629968280000|2021-08-26 08:58:00|979.2|978.8|979|978.8|979.2|978.8|979|978.8|1982
1629968290000|2021-08-26 08:58:10|978.8|978.6|978.8|978.4|978.8|978.6|978.6|978.4|2241
1629968340000|2021-08-26 08:59:00|978.6||978.6||978.8||978.6||0
1629968350000|2021-08-26 08:59:10||978.2||978.4||978.4||978.2|0
1629968360000|2021-08-26 08:59:20|978.4|978.2|978.2|977.8|978.4|978.2|978.2|977.8|11875
1629968370000|2021-08-26 08:59:30|978.4|978|978.4|978|978.4|978|978.4|978|0
1629968390000|2021-08-26 08:59:50|978.6|978.2|978.4|978|978.6|978.2|978.4|978|2300
1629968400000|2021-08-26 09:00:00|978.2|977.8|978.4|978|978.4|978.2|978|977.8|12278
1629968430000|2021-08-26 09:00:30|978.2|977.8|978.2|977.8|978.2|977.8|978|977.8|688
1629968440000|2021-08-26 09:00:40|978||978||978||978||0
1629968450000|2021-08-26 09:00:50|977.8|977.6|978|977.6|978|977.6|977.8|977.6|5000
1629968460000|2021-08-26 09:01:00|977.8|977.8|978|977.6|978|977.8|977.8|977.6|1203
1629968470000|2021-08-26 09:01:10|977.8|977.4|977.8|977.4|977.8|977.4|977.4|977.2|4975
1629968510000|2021-08-26 09:01:50|||||||||500
1629968520000|2021-08-26 09:02:00|978|977.6|978|977.6|978|977.6|978|977.6|1766
1629968530000|2021-08-26 09:02:10|977.8||977.8||977.8||977.8||0
1629968540000|2021-08-26 09:02:20|977.4|977|977.6|977.4|977.8|977.4|977|976.8|93720
1629968550000|2021-08-26 09:02:30||977.2||977.2||977.4||977.2|1893
1629968560000|2021-08-26 09:02:40|977.4|977|977.6|977.2|977.6|977.2|977.4|977|1494
1629968580000|2021-08-26 09:03:00|977.4||977.4||977.4||977.4||260
1629968590000|2021-08-26 09:03:10|977.8|977|977.8|977.4|977.8|977.6|977.8|977|24050
1629968600000|2021-08-26 09:03:20|977.6|977.2|977.4|977|977.8|977.4|977.4|977|2221
1629968610000|2021-08-26 09:03:30|977.6|977.2|977.4|977|977.6|977.2|977.2|977|5529
1629968620000|2021-08-26 09:03:40|977.2||977.4||977.4||977.2||906
1629968630000|2021-08-26 09:03:50|977.2|976.8|976.6|976.4|977.2|976.8|976.6|976.4|1607
1629968640000|2021-08-26 09:04:00|976.4|976.2|977|976.8|977|976.8|976.4|976.2|9845
1629968650000|2021-08-26 09:04:10||976.6||976.6||976.6||976.6|2660
1629968670000|2021-08-26 09:04:30||976.8||976.6||976.8||976.6|1101
1629968680000|2021-08-26 09:04:40|976.8|976.4|976.8|976.2|977|976.4|976.6|976.2|5981
1629968690000|2021-08-26 09:04:50|977|976.4|976.8|976.4|977|976.6|976.8|976.2|615
1629968700000|2021-08-26 09:05:00|977||976.8||977||976.6||0
1629968710000|2021-08-26 09:05:10|976.6|976.2|976.6|976.2|976.8|976.2|976.6|976.2|31
1629968720000|2021-08-26 09:05:20|976.8|976.4|977|976.8|977|976.8|976.8|976.4|3208
1629968730000|2021-08-26 09:05:30|977.2|976.6|977.2|976.8|977.2|977|977.2|976.6|2921
1629968740000|2021-08-26 09:05:40||977||977||977||976.8|1099
1629968750000|2021-08-26 09:05:50|977.4|977.2|977.6|977.2|977.6|977.4|977.4|977.2|5769
1629968760000|2021-08-26 09:06:00|||||||||367
1629968770000|2021-08-26 09:06:10|977.8|977.4|978|977.6|978|977.6|977.8|977.2|31
1629968790000|2021-08-26 09:06:30||977.4||977.6||977.6||977.4|0
1629968800000|2021-08-26 09:06:40|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.4|3702
1629968820000|2021-08-26 09:07:00|977.4|977.2|977.6|977.2|977.6|977.4|977.4|977.2|1307
1629968830000|2021-08-26 09:07:10|977.8|977.4|977.8|977.4|978|977.6|977.8|977.4|354
1629968840000|2021-08-26 09:07:20|978|977.6|978|977.6|978|977.8|978|977.6|3550
1629968850000|2021-08-26 09:07:30|977.8|977.4|977.8|977.4|977.8|977.6|977.8|977.4|0
1629968860000|2021-08-26 09:07:40|978|977.6|978|977.8|978|977.8|978|977.6|1185
1629968870000|2021-08-26 09:07:50|977.8|977.6|977.8|977.4|978|977.6|977.8|977.4|1257
1629968880000|2021-08-26 09:08:00|978|977.6|978|977.6|978|977.6|977.8|977.6|0
1629968890000|2021-08-26 09:08:10|977.8|977.4|977.6|977.2|978|977.4|977.6|977.2|2034
1629968930000|2021-08-26 09:08:50|977.8|977.4|977.8|977.4|977.8|977.6|977.8|977.4|2531
1629968950000|2021-08-26 09:09:10|||||||||2641
1629968970000|2021-08-26 09:09:30|977.6||977.8||977.8||977.6||235
1629968980000|2021-08-26 09:09:40|977.6||977.8||977.8||977.6||1500
1629968990000|2021-08-26 09:09:50||977.6||977.6||977.6||977.6|61
1629969000000|2021-08-26 09:10:00|978||978||978||978||1179
1629969020000|2021-08-26 09:10:20|978.2|977.8|978.2|978|978.2|978|978.2|977.6|3258
1629969060000|2021-08-26 09:11:00|978|977.8|978|977.8|978.2|978|978|977.8|580
1629969070000|2021-08-26 09:11:10|978.2||978.2||978.2||978.2||0
1629969080000|2021-08-26 09:11:20|978.4|978|978.4|978|978.4|978.2|978.4|978|4664
1629969100000|2021-08-26 09:11:40|978.2||978.4||978.4||978.2||643
1629969140000|2021-08-26 09:12:20|978.6|978.2|979.2|978.8|979.2|978.8|978.6|978.2|9885
1629969150000|2021-08-26 09:12:30|979|979|979.2|978.8|979.4|979|979|978.8|2543
1629969160000|2021-08-26 09:12:40|979.4||979.2||979.4||979.2||0
1629969170000|2021-08-26 09:12:50|979.4|979|979.4|979|979.4|979|979.2|979|1256
1629969180000|2021-08-26 09:13:00||979.2||979.2||979.2||979.2|0
1629969190000|2021-08-26 09:13:10|979.2|979|979|978.8|979.4|979|979|978.8|3739
1629969200000|2021-08-26 09:13:20|978.8|978.6|978.6|978.2|979|978.6|978.6|978.2|1003
1629969230000|2021-08-26 09:13:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1629969250000|2021-08-26 09:14:10|979|978.6|979|978.8|979|978.8|979|978.4|6742
1629969260000|2021-08-26 09:14:20|979.2|979|979.2|978.8|979.2|979|979.2|978.8|1026
1629969280000|2021-08-26 09:14:40||979||979||979||979|0
1629969300000|2021-08-26 09:15:00|979|978.8|979|978.8|979.2|979|979|978.8|3557
1629969320000|2021-08-26 09:15:20|979.2|979|979.4|979|979.4|979|979.2|979|36
1629969350000|2021-08-26 09:15:50|979.6|979.2|979.6|979.4|979.6|979.4|979.6|979|2927
1629969360000|2021-08-26 09:16:00|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|1507
1629969390000|2021-08-26 09:16:30|979.6|979.2|979.4|979.2|979.8|979.2|979.4|979.2|20065
1629969400000|2021-08-26 09:16:40|979.6||979.6||979.6||979.6||0
1629969450000|2021-08-26 09:17:30|979.4|979|979.6|979.4|979.6|979.4|979.4|979|9948
1629969460000|2021-08-26 09:17:40|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|2691
1629969480000|2021-08-26 09:18:00|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|2229
1629969490000|2021-08-26 09:18:10|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|32
1629969500000|2021-08-26 09:18:20|979.6|979.4|979.8|979.6|979.8|979.6|979.6|979.4|56
1629969540000|2021-08-26 09:19:00|980|979.8|980|979.6|980|979.8|980|979.6|4382
1629969550000|2021-08-26 09:19:10||979.8||979.8||979.8||979.8|0
1629969560000|2021-08-26 09:19:20||979.6||979.6||979.6||979.6|1937
1629969570000|2021-08-26 09:19:30||979.8||979.8||979.8||979.8|0
1629969600000|2021-08-26 09:20:00|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|1183
1629969610000|2021-08-26 09:20:10|979.6|979.4|979.4|979.2|979.6|979.4|979.4|979.2|1433
1629969620000|2021-08-26 09:20:20|979.6|979.4|979.6|979.4|979.6|979.4|979.4|979.4|2545
1629969630000|2021-08-26 09:20:30|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|1135
1629969640000|2021-08-26 09:20:40|979.4|979.4|979.6|979.4|979.6|979.4|979.4|979.4|7000
1629969650000|2021-08-26 09:20:50|979.8|979.6|979.8|979.6|980|979.6|979.8|979.6|2102
1629969660000|2021-08-26 09:21:00|980|979.4|979.6|979.4|980|979.4|979.6|979.4|353
1629969670000|2021-08-26 09:21:10|979.8||979.8||979.8||979.8||0
1629969690000|2021-08-26 09:21:30|979.6||979.6||979.6||979.6||0
1629969700000|2021-08-26 09:21:40|979.8||979.6||979.8||979.6||1912
1629969710000|2021-08-26 09:21:50|979.4|979.2|979.4|979.2|979.6|979.2|979.4|979|1483
1629969720000|2021-08-26 09:22:00|979.2|979|979.4|979|979.4|979|979.2|979|2343
1629969740000|2021-08-26 09:22:20|979.2|978.8|979.2|979|979.2|979|979.2|978.8|1471
1629969750000|2021-08-26 09:22:30|979|978.8|979|978.8|979|978.8|979|978.8|2267
1629969760000|2021-08-26 09:22:40|979.2|979|979.6|979.2|979.6|979.4|979.2|979|2687
1629969770000|2021-08-26 09:22:50|979.4|979|979|978.6|979.4|979.2|978|977.6|53023
1629969790000|2021-08-26 09:23:10|978.8||979||979||978.8||0
1629969800000|2021-08-26 09:23:20|978.8|978.4|978.6|978.4|978.8|978.4|978.6|978.4|271
1629969810000|2021-08-26 09:23:30|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|1278
1629969850000|2021-08-26 09:24:10|978.8|978.4|978.8|978.6|978.8|978.6|978.8|978.2|2938
1629969860000|2021-08-26 09:24:20|978.6|978.4|978.8|978.4|978.8|978.4|978.6|978.2|21
1629969870000|2021-08-26 09:24:30|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1629969880000|2021-08-26 09:24:40||978.4||978.4||978.4||978.4|0
1629969900000|2021-08-26 09:25:00|978.8||978.8||978.8||978.8||1635
1629969920000|2021-08-26 09:25:20|979|978.6|979.6|979.2|979.6|979.2|979|978.6|6939
1629969930000|2021-08-26 09:25:30|979.4||979.6||979.6||979.4||0
1629969950000|2021-08-26 09:25:50||979.4||979.4||979.4||979.4|90
1629969960000|2021-08-26 09:26:00|||||||||163
1629969970000|2021-08-26 09:26:10|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|470
1629969980000|2021-08-26 09:26:20|980||979.8||980||979.8||3231
1629969990000|2021-08-26 09:26:30|||||||||39
1629970010000|2021-08-26 09:26:50|979.6|979.4|979.6|979.2|979.6|979.4|979.6|979.2|6318
1629970040000|2021-08-26 09:27:20|979.8|979.4|979.6|979.4|979.8|979.4|979.6|979.4|4431
1629970060000|2021-08-26 09:27:40|||||||||4301
1629970070000|2021-08-26 09:27:50|979.4|979.2|979.4|979|979.4|979.2|979.4|979|1560
1629970080000|2021-08-26 09:28:00|979.2|978.8|979|978.8|979.2|978.8|979|978.8|324
1629970100000|2021-08-26 09:28:20|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|5
1629970110000|2021-08-26 09:28:30|979|978.8|979|978.6|979|978.8|979|978.6|4324
1629970120000|2021-08-26 09:28:40|978.8||979||979||978.8||0
1629970130000|2021-08-26 09:28:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|1198
1629970140000|2021-08-26 09:29:00|978.6|978.2|978.6|978.2|978.8|978.2|978.4|978.2|4926
1629970150000|2021-08-26 09:29:10|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1629970160000|2021-08-26 09:29:20|978.6|978.2|978.6|978.4|978.6|978.4|978.4|978.2|14717
1629970170000|2021-08-26 09:29:30|978.8|978.6|979|978.8|979|978.8|978.8|978.4|6192
1629970180000|2021-08-26 09:29:40|978.8|978.6|979|978.6|979|978.6|978.8|978.6|446
1629970200000|2021-08-26 09:30:00|978.8|978.4|978.6|978.4|978.8|978.4|978.4|978|3713
1629970210000|2021-08-26 09:30:10|978.8|978.6|978.6|978.2|978.8|978.6|978.6|978.2|713
1629970220000|2021-08-26 09:30:20|978.4|978|978.4|978.2|978.4|978.2|978.4|978|450
1629970260000|2021-08-26 09:31:00|||||||||76
1629970270000|2021-08-26 09:31:10|978.2|978|978.4|978|978.4|978|978.2|978|27
1629970280000|2021-08-26 09:31:20|978.6|978.2|978.6|978.2|978.6|978.4|978.6|978|1835
1629970300000|2021-08-26 09:31:40|978.4|978|978.2|978|978.4|978|978.2|978|31
1629970310000|2021-08-26 09:31:50|978.4||978.4||978.4||978.4||0
1629970320000|2021-08-26 09:32:00|978.6|978.2|978.6|978.4|978.6|978.4|978.6|978.2|0
1629970340000|2021-08-26 09:32:20|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|4796
1629970370000|2021-08-26 09:32:50|978.6||978.6||978.6||978.6||730
1629970380000|2021-08-26 09:33:00|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|967
1629970420000|2021-08-26 09:33:40|979|978.6|979.4|979|979.4|979|979|978.4|11964
1629970440000|2021-08-26 09:34:00|979.6|979.2|980.2|980|980.4|980|979.6|979|39160
1629970450000|2021-08-26 09:34:10|980|979.8|979.6|979.4|980|979.8|979.6|979.4|5868
1629970460000|2021-08-26 09:34:20||979.2||979.2||979.2||979.2|26
1629970470000|2021-08-26 09:34:30||979.4||979.4||979.4||979.4|0
1629970480000|2021-08-26 09:34:40|979.8||979.8||979.8||979.8||0
1629970500000|2021-08-26 09:35:00|980|979.6|980|979.6|980|979.8|980|979.4|1099
1629970510000|2021-08-26 09:35:10|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|0
1629970520000|2021-08-26 09:35:20|980|979.6|979.6|979.4|980.2|979.6|979.6|979.4|4391
1629970530000|2021-08-26 09:35:30|979.4|979.2|979.4|979|979.4|979.2|979.2|979|4118
1629970540000|2021-08-26 09:35:40|979.2|978.8|979|978.6|979.2|978.8|979|978.6|0
1629970560000|2021-08-26 09:36:00|979.2|978.8|979|978.8|979.2|978.8|979|978.8|198
1629970570000|2021-08-26 09:36:10|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|904
1629970580000|2021-08-26 09:36:20|978.6|978.2|978.6|978.4|978.6|978.4|978.6|978.2|0
1629970590000|2021-08-26 09:36:30||978.2||978.4||978.4||978.2|0
1629970600000|2021-08-26 09:36:40|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|44
1629970610000|2021-08-26 09:36:50|979|978.6|979|978.8|979|978.8|979|978.6|0
1629970630000|2021-08-26 09:37:10|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.4|4281
1629970640000|2021-08-26 09:37:20|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|200
1629970650000|2021-08-26 09:37:30|978.4|978|978.4|978|978.4|978|978.4|978|0
1629970660000|2021-08-26 09:37:40|978.2|977.8|978.2|978|978.4|978|978.2|977.8|1352
1629970670000|2021-08-26 09:37:50|978.4||978.2||978.4||978.2||0
1629970690000|2021-08-26 09:38:10|978|977.8|978|977.6|978.2|977.8|978|977.6|59
1629970710000|2021-08-26 09:38:30|977.8|977.8|977.8|977.4|977.8|977.8|977.8|977.4|0
1629970720000|2021-08-26 09:38:40|978|977.6|978|977.8|978|977.8|978|977.6|1509
1629970730000|2021-08-26 09:38:50|978.2|977.6|978.2|977.8|978.2|978|978.2|977.6|2985
1629970780000|2021-08-26 09:39:40|978.4|978|978.6|978.2|978.6|978.2|978.4|978|3541
1629970790000|2021-08-26 09:39:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|1600
1629970800000|2021-08-26 09:40:00|978.6|978.2|978.8|978.4|978.8|978.4|978.4|978.2|1318
1629970810000|2021-08-26 09:40:10|979|978.6|979|978.8|979|978.8|979|978.6|1103
1629970830000|2021-08-26 09:40:30|||||||||26
1629970840000|2021-08-26 09:40:40|||||||||1581
1629970850000|2021-08-26 09:40:50|||||||||25
1629970860000|2021-08-26 09:41:00|978.8|978.6|978.8|978.4|979|978.8|978.8|978.4|2492
1629970880000|2021-08-26 09:41:20||978.6||978.4||978.6||978.4|0
1629970900000|2021-08-26 09:41:40||978.6||978.6||978.6||978.6|0
1629970920000|2021-08-26 09:42:00|979|978.8|979.2|978.8|979.2|978.8|979|978.8|6320
1629970940000|2021-08-26 09:42:20|979||979.2||979.2||979||0
1629970960000|2021-08-26 09:42:40||979||978.8||979||978.8|11856
1629971040000|2021-08-26 09:44:00|979|978.6|978.8|978.6|979|978.6|978.8|978.6|9550
1629971060000|2021-08-26 09:44:20|||||||||80
1629971090000|2021-08-26 09:44:50|978.6|978.4|978.8|978.4|978.8|978.6|978.6|978.4|1632
1629971100000|2021-08-26 09:45:00|978.6||978.8||978.8||978.6||467
1629971120000|2021-08-26 09:45:20|979|978.6|979|978.8|979.2|978.8|979|978.4|6156
1629971130000|2021-08-26 09:45:30|979.2|979|979.2|978.8|979.2|979|979|978.8|3269
1629971140000|2021-08-26 09:45:40|979.4|979|979.4|979.2|979.4|979.2|979.4|979|927
1629971160000|2021-08-26 09:46:00|979.6|979.4|979.6|979.2|979.6|979.4|979.6|979.2|720
1629971170000|2021-08-26 09:46:10||979.4||979.4||979.4||979.2|0
1629971180000|2021-08-26 09:46:20|979.4|979.2|979.8|979.4|979.8|979.4|979.4|979.2|8367
1629971190000|2021-08-26 09:46:30|979.6||979.8||979.8||979.6||325
1629971210000|2021-08-26 09:46:50|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|936
1629971220000|2021-08-26 09:47:00|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|3170
1629971240000|2021-08-26 09:47:20|979.6||979.6||979.6||979.6||0
1629971250000|2021-08-26 09:47:30|||||||||1228
1629971260000|2021-08-26 09:47:40||979.2||979.2||979.2||979.2|20
1629971270000|2021-08-26 09:47:50|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|3687
1629971280000|2021-08-26 09:48:00|||||||||67
1629971290000|2021-08-26 09:48:10|979.6||979.8||979.8||979.6||0
1629971310000|2021-08-26 09:48:30|980|979.6|980|979.6|980|979.6|980|979.6|5910
1629971320000|2021-08-26 09:48:40||979.8||979.8||979.8||979.8|48
1629971340000|2021-08-26 09:49:00|||||||||3581
1629971350000|2021-08-26 09:49:10|980.2|980|980.2|979.8|980.4|980|980.2|979.8|3229
1629971360000|2021-08-26 09:49:20|980.4|980|980.4|980|980.4|980.2|980.4|980|677
1629971400000|2021-08-26 09:50:00|980.2|979.8|980.2|979.8|980.4|979.8|980.2|979.8|3125
1629971410000|2021-08-26 09:50:10|980.4|980|980.4|980|980.4|980|980.2|979.8|0
1629971420000|2021-08-26 09:50:20|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|1433
1629971430000|2021-08-26 09:50:30|980.4|980|980.4|980|980.4|980|980.2|979.8|227
1629971440000|2021-08-26 09:50:40||980.2||980||980.2||979.8|0
1629971470000|2021-08-26 09:51:10|980.2||980.4||980.4||980.2||3000
1629971490000|2021-08-26 09:51:30|980.2||980.4||980.4||980.2||0
1629971500000|2021-08-26 09:51:40|980.2||980.4||980.4||980.2||0
1629971530000|2021-08-26 09:52:10|980.2|979.8|980|979.8|980.2|979.8|980|979.8|2196
1629971540000|2021-08-26 09:52:20||979.6||979.6||979.6||979.6|3087
1629971580000|2021-08-26 09:53:00|979.8|979.4|979.6|979.4|980|979.4|979.6|979.4|2869
1629971600000|2021-08-26 09:53:20|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|1170
1629971610000|2021-08-26 09:53:30|980|979.6|979.8|979.4|980|979.6|979.8|979.4|0
1629971620000|2021-08-26 09:53:40|979.6||979.6||979.6||979.6||0
1629971640000|2021-08-26 09:54:00|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.4|1538
1629971650000|2021-08-26 09:54:10|980|979.8|980|979.8|980|979.8|980|979.8|26
1629971660000|2021-08-26 09:54:20|980.2|979.6|980.4|980|980.4|980|980.2|979.6|601
1629971680000|2021-08-26 09:54:40||980.2||980.2||980.2||980.2|0
1629971690000|2021-08-26 09:54:50|980.2|980|980.4|980|980.4|980.2|980.2|980|55
1629971700000|2021-08-26 09:55:00||980.2||980.2||980.2||980.2|0
1629971730000|2021-08-26 09:55:30|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|860
1629971740000|2021-08-26 09:55:40|980.6|980.2|980.8|980.4|980.8|980.4|980.6|980.2|5291
1629971760000|2021-08-26 09:56:00|980.6||980.6||980.8||980.6||0
1629971810000|2021-08-26 09:56:50|980.4|980.2|980.4|980|980.4|980.2|980.4|980|2503
1629971830000|2021-08-26 09:57:10||980.2||980.2||980.2||980.2|0
1629971840000|2021-08-26 09:57:20||980||980||980||980|1000
1629971870000|2021-08-26 09:57:50|||||||||600
1629971900000|2021-08-26 09:58:20|980.2||980.4||980.4||980.2||0
1629971920000|2021-08-26 09:58:40|980.2|979.8|979.8|979.4|980.4|979.8|979.8|979.4|5253
1629971930000|2021-08-26 09:58:50||979.6||979.6||979.6||979.6|0
1629971940000|2021-08-26 09:59:00||979.4||979.6||979.6||979.4|0
1629971950000|2021-08-26 09:59:10|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|65
1629971960000|2021-08-26 09:59:20|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|250
1629971970000|2021-08-26 09:59:30||979.6||979.6||979.6||979.6|0
1629971980000|2021-08-26 09:59:40|980|979.8|980.2|979.8|980.2|979.8|980|979.8|36
1629972010000|2021-08-26 10:00:10|980||980||980||980||0
1629972020000|2021-08-26 10:00:20|980.2|980|980.4|980.2|980.4|980.2|980.2|979.8|738
1629972030000|2021-08-26 10:00:30|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.2|21
1629972050000|2021-08-26 10:00:50|980.8|980.6|981|980.6|981|980.6|980.8|980.6|976
1629972060000|2021-08-26 10:01:00|980.8||981||981||980.8||268
1629972070000|2021-08-26 10:01:10|980.8|980.4|980.8|980.4|980.8|980.4|980.6|980.4|2323
1629972090000|2021-08-26 10:01:30|981|980.6|981|980.6|981|980.6|981|980.6|901
1629972110000|2021-08-26 10:01:50|980.8||981||981||980.8||1000
1629972180000|2021-08-26 10:03:00|980.8||980.8||980.8||980.8||0
1629972190000|2021-08-26 10:03:10|981||981||981||981||0
1629972220000|2021-08-26 10:03:40|980.8||981||981||980.8||0
1629972240000|2021-08-26 10:04:00|980.8||980.8||980.8||980.8||0
1629972250000|2021-08-26 10:04:10|981||981||981||981||0
1629972270000|2021-08-26 10:04:30|980.8|980.4|980.6|980.4|981|980.4|980.6|980.4|4335
1629972280000|2021-08-26 10:04:40|||||||||1155
1629972290000|2021-08-26 10:04:50|980.4|980.2|980.4|980|980.4|980.2|980.4|980|3488
1629972300000|2021-08-26 10:05:00|980.2|980.2|980.4|980.2|980.4|980.2|980.2|980.2|902
1629972320000|2021-08-26 10:05:20|980.2|980|980.4|980|980.4|980|980.2|980|0
1629972330000|2021-08-26 10:05:30|980.2|979.8|980|979.6|980.2|979.8|980|979.6|1215
1629972350000|2021-08-26 10:05:50|979.8|979.4|979.8|979.4|979.8|979.6|979.8|979.4|995
1629972360000|2021-08-26 10:06:00|979.6|979.2|980|979.8|980|979.8|979.6|979.2|2524
1629972410000|2021-08-26 10:06:50|979.8|979.6|980|979.8|980|979.8|979.8|979.6|1422
1629972440000|2021-08-26 10:07:20|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|1404
1629972470000|2021-08-26 10:07:50|979.6|979.2|979.4|979.2|979.6|979.2|979.4|979|205
1629972480000|2021-08-26 10:08:00|979.6|979.4|979.8|979.4|979.8|979.6|979.6|979.4|1215
1629972490000|2021-08-26 10:08:10|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|1000
1629972510000|2021-08-26 10:08:30|979.4|979|979.2|979|979.4|979|979.2|979|2136
1629972520000|2021-08-26 10:08:40|979|978.8|979|978.8|979|978.8|979|978.8|0
1629972530000|2021-08-26 10:08:50|979.2||979.2||979.2||979.2||0
1629972540000|2021-08-26 10:09:00|979||979.2||979.2||979||0
1629972550000|2021-08-26 10:09:10|979|978.6|979|978.6|979|978.6|978.8|978.6|1415
1629972580000|2021-08-26 10:09:40|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1629972590000|2021-08-26 10:09:50|978.6|978.2|978.6|978.2|978.8|978.4|978.6|978.2|1102
1629972600000|2021-08-26 10:10:00|978.4|978|978.4|978|978.4|978|978.4|978|0
1629972650000|2021-08-26 10:10:50|978.2|978.2|978.4|978.2|978.4|978.2|978.2|978.2|90
1629972660000|2021-08-26 10:11:00||978||978.2||978.2||978|0
1629972670000|2021-08-26 10:11:10|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|3861
1629972700000|2021-08-26 10:11:40|978.4|978|978.2|978|978.4|978|978.2|978|2560
1629972720000|2021-08-26 10:12:00|||||||||5233
1629972750000|2021-08-26 10:12:30|978.4|978.2|978.4|978|978.4|978.2|978.4|978|1501
1629972770000|2021-08-26 10:12:50|978.2||978.4||978.4||978.2||0
1629972820000|2021-08-26 10:13:40|978.2||978.2||978.2||978.2||136
1629972830000|2021-08-26 10:13:50|978|977.8|978|977.6|978|977.8|978|977.6|2739
1629972840000|2021-08-26 10:14:00|978.2|977.8|978.2|977.8|978.2|978|978.2|977.8|2104
1629972850000|2021-08-26 10:14:10|978.4|978|978.4|978|978.6|978.4|978.4|978|6474
1629972860000|2021-08-26 10:14:20|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1629972890000|2021-08-26 10:14:50|978.4|978|978.4|978|978.4|978|978.2|978|125
1629972910000|2021-08-26 10:15:10|978.6|978.2|978.4|978.2|978.6|978.2|978.4|978.2|2579
1629972940000|2021-08-26 10:15:40|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|51
1629972960000|2021-08-26 10:16:00|978.4||978.4||978.4||978.4||0
1629972970000|2021-08-26 10:16:10|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|311
1629973000000|2021-08-26 10:16:40|978.4||978.6||978.6||978.4||129
1629973010000|2021-08-26 10:16:50|978.4||978.4||978.4||978.4||0
1629973020000|2021-08-26 10:17:00|978.6||978.4||978.6||978.4||4332
1629973040000|2021-08-26 10:17:20|||||||||2
1629973050000|2021-08-26 10:17:30|||||||||600
1629973060000|2021-08-26 10:17:40|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.4|7
1629973070000|2021-08-26 10:17:50|978.8|978.6|979|978.8|979|978.8|978.8|978.6|1217
1629973080000|2021-08-26 10:18:00|978.8|978.6|978.8|978.6|979|978.8|978.8|978.6|1598
1629973090000|2021-08-26 10:18:10|979||979||979||979||0
1629973110000|2021-08-26 10:18:30|||||||||30
1629973170000|2021-08-26 10:19:30|978.8|978.4|978.4|978|978.8|978.6|978.4|978|7558
1629973180000|2021-08-26 10:19:40||978.2||978.2||978.2||978.2|0
1629973190000|2021-08-26 10:19:50|978.2|978|978.4|978|978.4|978|978.2|978|1100
1629973200000|2021-08-26 10:20:00||978.2||978||978.2||978|0
1629973210000|2021-08-26 10:20:10|978.6|978.2|978.6|978.2|978.6|978.4|978.6|978.2|47
1629973220000|2021-08-26 10:20:20|978.4||978.6||978.6||978.4||0
1629973260000|2021-08-26 10:21:00|978.4||978.4||978.4||978.4||0
1629973270000|2021-08-26 10:21:10|978.6||978.6||978.6||978.6||0
1629973290000|2021-08-26 10:21:30|978.4|978|978|977.8|978.4|978|978|977.6|2518
1629973300000|2021-08-26 10:21:40|977.8|977.6|978|977.6|978|977.6|977.8|977.4|662
1629973310000|2021-08-26 10:21:50||977.8||977.6||977.8||977.6|0
1629973330000|2021-08-26 10:22:10|977.8||977.8||977.8||977.8||0
1629973340000|2021-08-26 10:22:20|978|977.8|978|977.8|978|977.8|978|977.8|1976
1629973360000|2021-08-26 10:22:40|977.8|977.6|978|977.6|978|977.6|977.8|977.6|1617
1629973370000|2021-08-26 10:22:50|978.2|977.8|978.2|978|978.2|978|978.2|977.8|4190
1629973380000|2021-08-26 10:23:00|978.4|977.8|978.2|977.8|978.4|977.8|978.2|977.8|0
1629973400000|2021-08-26 10:23:20|||||||||150
1629973450000|2021-08-26 10:24:10|978||978||978||978||0
1629973460000|2021-08-26 10:24:20|978.2|978|978.2|977.8|978.2|978|978.2|977.8|369
1629973470000|2021-08-26 10:24:30|978|977.6|978|977.6|978|977.6|978|977.6|3000
1629973480000|2021-08-26 10:24:40|978.2|977.8|978|977.6|978.2|978|978|977.6|1103
1629973490000|2021-08-26 10:24:50|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1629973520000|2021-08-26 10:25:20|978.4|978|978.6|978.2|978.6|978.2|978.4|977.8|2647
1629973530000|2021-08-26 10:25:30|978.8|978.4|979|978.6|979|978.6|978.8|978.4|480
1629973560000|2021-08-26 10:26:00|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|2187
1629973590000|2021-08-26 10:26:30|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1629973600000|2021-08-26 10:26:40|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|331
1629973610000|2021-08-26 10:26:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.2|0
1629973650000|2021-08-26 10:27:30|979|978.6|978.8|978.6|979|978.6|978.8|978.6|0
1629973690000|2021-08-26 10:28:10|979|978.8|979.2|979|979.2|979|979|978.8|2602
1629973700000|2021-08-26 10:28:20|979.4||979.4||979.4||979.4||530
1629973760000|2021-08-26 10:29:20|979.2|979.2|979.4|979|979.4|979.2|979.2|979|471
1629973770000|2021-08-26 10:29:30|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1629973780000|2021-08-26 10:29:40||979.4||979.4||979.4||979.4|0
1629973790000|2021-08-26 10:29:50|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|3772
1629973800000|2021-08-26 10:30:00|979.4|979|979.6|979.2|979.6|979.2|979.2|979|1356
1629973850000|2021-08-26 10:30:50|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|993
1629973860000|2021-08-26 10:31:00|979.6|979.2|979.4|979|979.8|979.2|979.2|979|3753
1629973870000|2021-08-26 10:31:10|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1629973880000|2021-08-26 10:31:20|979.4||979.4||979.4||979.4||0
1629973890000|2021-08-26 10:31:30|979.2|979|979.2|979|979.4|979|979.2|979|1519
1629973910000|2021-08-26 10:31:50|979|978.8|978.8|978.6|979.2|979|978.8|978.6|7145
1629973920000|2021-08-26 10:32:00|979|978.8|979.2|978.8|979.2|978.8|978.8|978.6|10116
1629973930000|2021-08-26 10:32:10|979|978.6|979|978.6|979|978.6|978.8|978.6|0
1629973950000|2021-08-26 10:32:30||978.8||978.8||978.8||978.8|0
1629973980000|2021-08-26 10:33:00||978.6||978.8||978.8||978.6|1162
1629973990000|2021-08-26 10:33:10||978.6||978.8||978.8||978.6|1420
1629974000000|2021-08-26 10:33:20|978.8|978.6|978.6|978.2|978.8|978.6|978.6|978.2|6121
1629974010000|2021-08-26 10:33:30|978.4|978|978.4|978|978.4|978.2|978.4|978|0
1629974030000|2021-08-26 10:33:50|978.2||978.4||978.4||978.2||167
1629974070000|2021-08-26 10:34:30|978.2||978.4||978.4||978.2||1500
1629974090000|2021-08-26 10:34:50|978.2||978.4||978.4||978.2||0
1629974100000|2021-08-26 10:35:00|978.2||978.2||978.2||978.2||0
1629974110000|2021-08-26 10:35:10|978.4||978.4||978.4||978.4||0
1629974140000|2021-08-26 10:35:40|978.6|978.2|978.6|978.4|978.6|978.4|978.6|978|4305
1629974150000|2021-08-26 10:35:50|978.8|978.6|979|978.8|979|978.8|978.8|978.6|1275
1629974160000|2021-08-26 10:36:00|||||||||284
1629974190000|2021-08-26 10:36:30|979.2|979|979.2|979|979.2|979|979.2|978.8|1868
1629974230000|2021-08-26 10:37:10|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|1780
1629974250000|2021-08-26 10:37:30|979.2|979|979.2|979|979.2|979|979.2|979|11447
1629974260000|2021-08-26 10:37:40|||||||||1026
1629974270000|2021-08-26 10:37:50|979|978.8|979|978.8|979|978.8|979|978.8|2256
1629974280000|2021-08-26 10:38:00|979.2||979.2||979.2||979.2||0
1629974310000|2021-08-26 10:38:30||979||979||979||979|0
1629974330000|2021-08-26 10:38:50|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|1146
1629974340000|2021-08-26 10:39:00|||||||||142
1629974350000|2021-08-26 10:39:10|||||||||600
1629974370000|2021-08-26 10:39:30|979.6|979.4|979.8|979.6|979.8|979.6|979.6|979.4|459
1629974400000|2021-08-26 10:40:00|979.6|979.4|979.6|979.4|979.8|979.4|979.6|979.4|5919
1629974480000|2021-08-26 10:41:20|||||||||3255
1629974520000|2021-08-26 10:42:00|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|6650
1629974530000|2021-08-26 10:42:10|979.6|979.4|980|979.6|980|979.8|979.6|979.4|7317
1629974540000|2021-08-26 10:42:20|979.8|979.4|979.8|979.4|980|979.4|979.8|979.4|794
1629974580000|2021-08-26 10:43:00|980|979.6|980|979.6|980|979.6|980|979.6|8606
1629974590000|2021-08-26 10:43:10|979.8|979.4|979.8|979.6|979.8|979.6|979.8|979.4|7146
1629974600000|2021-08-26 10:43:20|980||979.8||980||979.8||0
1629974670000|2021-08-26 10:44:30|979.6|979.2|979.8|979.4|979.8|979.4|979.4|979.2|25952
1629974730000|2021-08-26 10:45:30|979.6|979.6|979.8|979.4|979.8|979.6|979.6|979.4|11899
1629974770000|2021-08-26 10:46:10|980|979.6|980.2|980|980.2|980|980|979.4|6829
1629974780000|2021-08-26 10:46:20|980|979.8|980|979.6|980|979.8|980|979.6|348
1629974790000|2021-08-26 10:46:30|979.8|979.4|980|979.6|980|979.6|979.8|979.4|4091
1629974800000|2021-08-26 10:46:40|979.8|979.4|979.8|979.6|979.8|979.6|979.8|979.4|0
1629974820000|2021-08-26 10:47:00|979.6|979.4|979.8|979.6|979.8|979.6|979.6|979.4|9774
1629974840000|2021-08-26 10:47:20|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|1798
1629974850000|2021-08-26 10:47:30|979.4|979.2|979.4|979|979.4|979.2|979.4|979|1162
1629974860000|2021-08-26 10:47:40||979.2||979.2||979.2||979.2|0
1629974870000|2021-08-26 10:47:50|979.6||979.6||979.6||979.6||0
1629974890000|2021-08-26 10:48:10||979.4||979.4||979.4||979.4|0
1629974900000|2021-08-26 10:48:20||979.2||979.2||979.2||979.2|0
1629974980000|2021-08-26 10:49:40||979.4||979.4||979.4||979.4|218
1629975030000|2021-08-26 10:50:30|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|1040
1629975060000|2021-08-26 10:51:00|979.6||979.6||979.6||979.6||1798
1629975090000|2021-08-26 10:51:30|979.8||979.8||979.8||979.8||0
1629975100000|2021-08-26 10:51:40|979.6||979.8||979.8||979.6||143
1629975150000|2021-08-26 10:52:30|979.6||979.6||979.6||979.6||0
1629975160000|2021-08-26 10:52:40|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|2490
1629975170000|2021-08-26 10:52:50|979.2|979|979.2|978.8|979.2|979|979.2|978.8|4062
1629975180000|2021-08-26 10:53:00|979|979|979.4|979|979.4|979|979|979|53
1629975280000|2021-08-26 10:54:40||979.2||979.2||979.2||979.2|0
1629975300000|2021-08-26 10:55:00|||||||||415
1629975310000|2021-08-26 10:55:10|979.2|979|979.2|979|979.2|979|979.2|979|1252
1629975320000|2021-08-26 10:55:20|979.4||979.4||979.4||979.4||0
1629975360000|2021-08-26 10:56:00||979.2||979.2||979.2||979.2|1498
1629975440000|2021-08-26 10:57:20|979.6||979.4||979.6||979.4||4110
1629975450000|2021-08-26 10:57:30|979.6||979.6||979.6||979.6||0
1629975470000|2021-08-26 10:57:50|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1629975500000|2021-08-26 10:58:20||979.6||979.6||979.6||979.6|0
1629975510000|2021-08-26 10:58:30|980|979.8|980|979.8|980|979.8|980|979.8|500
1629975520000|2021-08-26 10:58:40|||||||||1243
1629975530000|2021-08-26 10:58:50|980.2|980|980.2|979.8|980.2|980|980|979.8|361
1629975550000|2021-08-26 10:59:10|980|980|979.4|979.2|980.2|980|979.4|979.2|15760
1629975560000|2021-08-26 10:59:20|||||||||256
1629975570000|2021-08-26 10:59:30|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|8374
1629975590000|2021-08-26 10:59:50|979.6|979.2|979.6|979.2|979.6|979.4|979.4|979.2|8790
1629975600000|2021-08-26 11:00:00|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1629975610000|2021-08-26 11:00:10|980|979.6|980|979.6|980|979.6|980|979.6|1383
1629975630000|2021-08-26 11:00:30|979.8|979.8|979.6|979.2|980|979.8|979.2|979|16432
1629975650000|2021-08-26 11:00:50|||||||||9388
1629975670000|2021-08-26 11:01:10||979.4||979.4||979.4||979.4|2000
1629975690000|2021-08-26 11:01:30|979.8|979.2|979.6|979.2|979.8|979.2|979.4|979.2|3557
1629975720000|2021-08-26 11:02:00|979.4|979|979.2|978.8|979.4|979|979|978.8|2456
1629975750000|2021-08-26 11:02:30|979|978.6|979|978.8|979.2|978.8|979|978.6|983
1629975760000|2021-08-26 11:02:40|979.2|979|979.2|978.8|979.2|979|979.2|978.8|1238
1629975770000|2021-08-26 11:02:50|||||||||1
1629975790000|2021-08-26 11:03:10|979.4|979|979.4|979.2|979.6|979.2|979.4|979|122
1629975800000|2021-08-26 11:03:20|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|250
1629975810000|2021-08-26 11:03:30|979.6||979.6||979.6||979.6||110
1629975820000|2021-08-26 11:03:40|979.4|979.2|979.4|979|979.4|979.2|979.4|979|1
1629975840000|2021-08-26 11:04:00||979.2||979.2||979.2||979.2|39
1629975850000|2021-08-26 11:04:10|979.6||979.6||979.6||979.6||0
1629975870000|2021-08-26 11:04:30|979.4|979|979.4|979|979.4|979|979.4|979|3999
1629975900000|2021-08-26 11:05:00|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1629975920000|2021-08-26 11:05:20|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1629975930000|2021-08-26 11:05:30|979.6|979.2|979.4|979.2|979.6|979.2|979.4|979.2|101
1629975980000|2021-08-26 11:06:20|979.2|979|979.4|979|979.4|979|979.2|979|1124
1629976020000|2021-08-26 11:07:00|979.2||979.4||979.4||979.2||0
1629976030000|2021-08-26 11:07:10|979.2|978.8|978.8|978.6|979.2|978.8|978.8|978.4|1970
1629976040000|2021-08-26 11:07:20|979|978.4|978.8|978.4|979|978.4|978.8|978.4|3519
1629976050000|2021-08-26 11:07:30|979|978.6|979|978.6|979|978.8|979|978.6|4969
1629976060000|2021-08-26 11:07:40|978.8|978.4|979|978.6|979|978.6|978.8|978.4|0
1629976070000|2021-08-26 11:07:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1629976080000|2021-08-26 11:08:00|979|978.6|978.8|978.4|979|978.6|978.8|978.4|0
1629976090000|2021-08-26 11:08:10|979|978.6|979|978.6|979|978.8|979|978.6|1132
1629976100000|2021-08-26 11:08:20|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|1421
1629976140000|2021-08-26 11:09:00|979|978.6|979|978.6|979|978.6|979|978.6|0
1629976160000|2021-08-26 11:09:20|978.8||979||979||978.8||128
1629976180000|2021-08-26 11:09:40|978.8||978.8||978.8||978.8||0
1629976190000|2021-08-26 11:09:50|979||978.8||979||978.8||0
1629976200000|2021-08-26 11:10:00||978.4||978.6||978.6||978.4|101
1629976210000|2021-08-26 11:10:10||978.4||978.4||978.4||978.4|0
1629976230000|2021-08-26 11:10:30|978.6|978.6|978.6|978.2|978.8|978.6|978.6|978.2|0
1629976250000|2021-08-26 11:10:50||978.4||978.4||978.4||978.4|0
1629976260000|2021-08-26 11:11:00|978.8||978.8||978.8||978.8||503
1629976270000|2021-08-26 11:11:10||978.6||978.6||978.6||978.6|418
1629976300000|2021-08-26 11:11:40|979|978.8|979|978.6|979|978.8|979|978.6|1256
1629976340000|2021-08-26 11:12:20||978.8||978.8||978.8||978.8|0
1629976380000|2021-08-26 11:13:00|979.2|979|979.4|979|979.4|979|979.2|979|872
1629976390000|2021-08-26 11:13:10|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|752
1629976430000|2021-08-26 11:13:50|979.4|979|979.4|979|979.6|979.2|979.2|979|4585
1629976470000|2021-08-26 11:14:30|||||||||1837
1629976480000|2021-08-26 11:14:40|979.2||979.2||979.2||979.2||656
1629976500000|2021-08-26 11:15:00|979|978.8|979|978.8|979.2|979|979|978.8|826
1629976510000|2021-08-26 11:15:10|978.8|978.6|979|978.6|979|978.6|978.8|978.6|1145
1629976530000|2021-08-26 11:15:30||978.8||978.8||978.8||978.8|0
1629976540000|2021-08-26 11:15:40||978.6||978.6||978.6||978.6|0
1629976550000|2021-08-26 11:15:50|979.2|978.8|979.2|979|979.4|979|979.2|978.6|5663
1629976570000|2021-08-26 11:16:10||978.8||978.8||978.8||978.8|662
1629976580000|2021-08-26 11:16:20|979.4|979|979.4|979|979.4|979|979.4|979|428
1629976620000|2021-08-26 11:17:00|979.6|979.2|979.6|979.2|979.6|979.4|979.6|979.2|520
1629976630000|2021-08-26 11:17:10||979.4||979.2||979.4||979.2|0
1629976640000|2021-08-26 11:17:20||979.4||979.4||979.4||979.4|0
1629976680000|2021-08-26 11:18:00||979.2||979.2||979.2||979.2|4842
1629976690000|2021-08-26 11:18:10|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|431
1629976710000|2021-08-26 11:18:30|979.6|979.2|979.6|979.4|979.6|979.4|979.4|979.2|1940
1629976720000|2021-08-26 11:18:40|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|1000
1629976730000|2021-08-26 11:18:50|||||||||353
1629976760000|2021-08-26 11:19:20|979.6|979.4|979.4|979.2|979.6|979.4|979.4|979.2|142
1629976800000|2021-08-26 11:20:00|979.2|979|979.4|979.2|979.4|979.2|979.2|979|2977
1629976820000|2021-08-26 11:20:20|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|1809
1629976840000|2021-08-26 11:20:40|979.6||979.6||979.6||979.6||0
1629976850000|2021-08-26 11:20:50|979.8||979.8||979.8||979.8||0
1629976870000|2021-08-26 11:21:10|979.6||979.8||979.8||979.6||0
1629976890000|2021-08-26 11:21:30||979.6||979.6||979.6||979.6|1316
1629976900000|2021-08-26 11:21:40|980|979.8|980|979.8|980|979.8|980|979.8|470
1629976920000|2021-08-26 11:22:00|980.2|980|980.2|980|980.2|980|980.2|980|15000
1629976930000|2021-08-26 11:22:10|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|1006
1629976980000|2021-08-26 11:23:00|||||||||707
1629976990000|2021-08-26 11:23:10|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|6477
1629977040000|2021-08-26 11:24:00|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|10174
1629977050000|2021-08-26 11:24:10||980.6||980.6||980.6||980.6|0
1629977060000|2021-08-26 11:24:20|981|980.8|981|980.8|981|980.8|981|980.8|724
1629977080000|2021-08-26 11:24:40|||||||||184
1629977090000|2021-08-26 11:24:50|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|6245
1629977100000|2021-08-26 11:25:00|981|980.8|981|980.8|981|980.8|981|980.8|1185
1629977110000|2021-08-26 11:25:10|||||||||1557
1629977120000|2021-08-26 11:25:20|||||||||613
1629977150000|2021-08-26 11:25:50|981.2||981.2||981.2||981.2||4034
1629977190000|2021-08-26 11:26:30|981|980.6|981|980.6|981|980.6|980.8|980.4|7713
1629977200000|2021-08-26 11:26:40||980.8||980.8||980.8||980.8|1000
1629977210000|2021-08-26 11:26:50|||||||||35
1629977220000|2021-08-26 11:27:00|981.2||981.2||981.2||981.2||0
1629977300000|2021-08-26 11:28:20|981|980.6|980.8|980.6|981.2|980.6|980.8|980.6|10678
1629977310000|2021-08-26 11:28:30|981||981||981||981||0
1629977330000|2021-08-26 11:28:50||980.8||980.8||980.8||980.8|616
1629977350000|2021-08-26 11:29:10|||||||||1361
1629977360000|2021-08-26 11:29:20|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|23
1629977370000|2021-08-26 11:29:30||980.4||980.6||980.6||980.4|1207
1629977380000|2021-08-26 11:29:40|981||981||981||981||0
1629977410000|2021-08-26 11:30:10|980.8||980.8||981||980.8||503
1629977420000|2021-08-26 11:30:20|981||981||981||981||0
1629977450000|2021-08-26 11:30:50|980.8|980.4|980.6|980.4|980.8|980.4|980.6|980.4|90
1629977470000|2021-08-26 11:31:10|||||||||357
1629977510000|2021-08-26 11:31:50|980.8||980.8||980.8||980.8||1000
1629977520000|2021-08-26 11:32:00||980.6||980.6||980.6||980.6|0
1629977530000|2021-08-26 11:32:10|981||981||981||980.8||409
1629977570000|2021-08-26 11:32:50||980.8||980.8||980.8||980.8|458
1629977580000|2021-08-26 11:33:00|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|3368
1629977640000|2021-08-26 11:34:00|981|980.8|981|980.8|981|980.8|981|980.8|1341
1629977650000|2021-08-26 11:34:10|981.2|981|981.2|981|981.2|981|981.2|981|4491
1629977670000|2021-08-26 11:34:30|981|980.8|981.2|981|981.2|981|981|980.8|1136
1629977680000|2021-08-26 11:34:40|981.4|981.2|981.4|981|981.6|981.2|981.4|981|547
1629977700000|2021-08-26 11:35:00|981.6|981.2|981.4|981.2|981.6|981.2|981.4|981.2|119
1629977710000|2021-08-26 11:35:10|981.6||981.6||981.6||981.6||519
1629977750000|2021-08-26 11:35:50|981.4|981|981.4|981|981.6|981|981.2|981|5085
1629977770000|2021-08-26 11:36:10|981.2||981.2||981.2||981.2||0
1629977780000|2021-08-26 11:36:20|981.4||981.4||981.4||981.4||2005
1629977800000|2021-08-26 11:36:40|||||||||117
1629977820000|2021-08-26 11:37:00|981.6|981.2|981.6|981.4|981.6|981.4|981.6|981.2|175
1629977840000|2021-08-26 11:37:20|981.8||981.8||981.8||981.8||1429
1629977860000|2021-08-26 11:37:40|||||||||573
1629977880000|2021-08-26 11:38:00|981.6|981.2|981|980.6|981.6|981.2|980.8|980.6|4874
1629977920000|2021-08-26 11:38:40|981.2|980.8|981.2|980.8|981.2|981|981.2|980.8|500
1629977930000|2021-08-26 11:38:50|981||981||981.2||981||1000
1629977940000|2021-08-26 11:39:00|||||||||213
1629977960000|2021-08-26 11:39:20|981.2|981|981.4|981|981.4|981|981.2|980.8|1500
1629978000000|2021-08-26 11:40:00|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|0
1629978050000|2021-08-26 11:40:50|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1629978060000|2021-08-26 11:41:00|981.6||981.6||981.6||981.6||1500
1629978070000|2021-08-26 11:41:10|981.8||981.8||981.8||981.8||0
1629978090000|2021-08-26 11:41:30|981.6||981.6||981.6||981.6||0
1629978120000|2021-08-26 11:42:00|981.8|981.6|981.8|981.4|981.8|981.6|981.8|981.4|1126
1629978220000|2021-08-26 11:43:40||981.6||981.6||981.6||981.6|0
1629978230000|2021-08-26 11:43:50|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|1977
1629978260000|2021-08-26 11:44:20|981.6||981.8||981.8||981.6||400
1629978290000|2021-08-26 11:44:50|981.6|981.2|981.4|981.2|981.6|981.4|981.4|981.2|3285
1629978300000|2021-08-26 11:45:00|981.2|980.6|981.2|980.8|981.4|981|981|980.6|38368
1629978310000|2021-08-26 11:45:10|981.4|981|981.4|981|981.4|981|981.4|981|4798
1629978320000|2021-08-26 11:45:20|981.2||981.2||981.2||981.2||0
1629978330000|2021-08-26 11:45:30|981.4|981.2|981.4|981|981.4|981.2|981.4|981|0
1629978380000|2021-08-26 11:46:20||981.2||981.2||981.2||981.2|0
1629978390000|2021-08-26 11:46:30|981.2|981|981.4|981|981.4|981|981.2|981|26
1629978450000|2021-08-26 11:47:30|981.2||981.4||981.4||981.2||609
1629978510000|2021-08-26 11:48:30|981.6|981.2|981.6|981.4|981.6|981.4|981.6|981.2|2048
1629978530000|2021-08-26 11:48:50|||||||||644
1629978540000|2021-08-26 11:49:00|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|1996
1629978550000|2021-08-26 11:49:10||981||981||981||981|921
1629978560000|2021-08-26 11:49:20|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|0
1629978590000|2021-08-26 11:49:50|||||||||200
1629978610000|2021-08-26 11:50:10|981.4|981.4|981.4|981.2|981.4|981.4|981.4|981.2|2440
1629978640000|2021-08-26 11:50:40|981.2|981|981.4|981|981.4|981|981.2|981|2423
1629978650000|2021-08-26 11:50:50|981.2||981.2||981.2||981.2||2098
1629978660000|2021-08-26 11:51:00|981|980.8|981|980.8|981|980.8|981|980.8|975
1629978680000|2021-08-26 11:51:20|981.2|981|981.2|981|981.2|981|981.2|981|0
1629978710000|2021-08-26 11:51:50||980.8||981||981||980.8|5261
1629978750000|2021-08-26 11:52:30|981|980.8|981|980.8|981|980.8|981|980.8|1502
1629978760000|2021-08-26 11:52:40|981.2|981|981.2|981|981.2|981|981.2|981|0
1629978770000|2021-08-26 11:52:50|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|1421
1629978780000|2021-08-26 11:53:00|981.4|981|981.4|981|981.4|981|981.4|981|2568
1629978810000|2021-08-26 11:53:30|981.2||981.4||981.4||981.2||0
1629978840000|2021-08-26 11:54:00|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|0
1629978890000|2021-08-26 11:54:50||981.4||981.4||981.4||981.4|0
1629978900000|2021-08-26 11:55:00|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|713
1629978930000|2021-08-26 11:55:30||981.4||981.2||981.4||981.2|4517
1629978940000|2021-08-26 11:55:40|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|1557
1629978960000|2021-08-26 11:56:00|982|981.6|982|981.6|982|981.6|982|981.6|6672
1629979060000|2021-08-26 11:57:40|981.8||982||982||981.8||0
1629979070000|2021-08-26 11:57:50||981.8||981.8||981.8||981.8|0
1629979090000|2021-08-26 11:58:10|981.8|981.6|982|981.6|982|981.6|981.8|981.6|2499
1629979180000|2021-08-26 11:59:40|981.8||981.8||981.8||981.8||0
1629979190000|2021-08-26 11:59:50|||||||||756
1629979200000|2021-08-26 12:00:00|981.6|981.4|981.8|981.6|981.8|981.6|981.6|981.4|1572
1629979210000|2021-08-26 12:00:10|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|502
1629979250000|2021-08-26 12:00:50|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|7555
1629979260000|2021-08-26 12:01:00|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.2|1719
1629979270000|2021-08-26 12:01:10|981.8|981.6|981.8|981.4|981.8|981.6|981.6|981.4|2060
1629979340000|2021-08-26 12:02:20|981.6||981.6||981.6||981.6||0
1629979350000|2021-08-26 12:02:30|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|3042
1629979360000|2021-08-26 12:02:40|981.8|981.4|981.8|981.6|982|981.6|981.8|981.4|738
1629979380000|2021-08-26 12:03:00|981.6|981.4|981.8|981.4|981.8|981.6|981.6|981.4|1917
1629979400000|2021-08-26 12:03:20|981.6||981.6||981.6||981.6||0
1629979410000|2021-08-26 12:03:30|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|1
1629979420000|2021-08-26 12:03:40|||||||||109
1629979430000|2021-08-26 12:03:50|||||||||1227
1629979440000|2021-08-26 12:04:00|981.6||981.6||981.6||981.6||42
1629979460000|2021-08-26 12:04:20|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|2828
1629979470000|2021-08-26 12:04:30|981.6||981.8||981.8||981.6||0
1629979510000|2021-08-26 12:05:10|981.6||981.6||981.6||981.6||0
1629979540000|2021-08-26 12:05:40|||||||||43
1629979550000|2021-08-26 12:05:50|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|3450
1629979570000|2021-08-26 12:06:10|981.2|981|981.4|981|981.4|981|981.2|981|2619
1629979580000|2021-08-26 12:06:20||981.2||981.2||981.2||981.2|3946
1629979590000|2021-08-26 12:06:30|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|2821
1629979620000|2021-08-26 12:07:00|981.4||981.4||981.4||981.4||0
1629979630000|2021-08-26 12:07:10||981||981.2||981.2||981|176
1629979650000|2021-08-26 12:07:30|||||||||246
1629979670000|2021-08-26 12:07:50||981||981.2||981.2||981|451
1629979700000|2021-08-26 12:08:20|981.2|981|981.2|981|981.2|981|981.2|981|1455
1629979710000|2021-08-26 12:08:30|||||||||79
1629979720000|2021-08-26 12:08:40|981|980.8|981|980.8|981.2|980.8|981|980.8|1215
1629979730000|2021-08-26 12:08:50|||||||||117
1629979740000|2021-08-26 12:09:00|981.2|981|981.4|981|981.4|981.2|981.2|980.8|4634
1629979760000|2021-08-26 12:09:20|981.6|981.2|981.8|981.4|981.8|981.4|981.6|981|1894
1629979880000|2021-08-26 12:11:20||981.6||981.6||981.6||981.6|0
1629979890000|2021-08-26 12:11:30|||||||||2106
1629979910000|2021-08-26 12:11:50|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|3041
1629979950000|2021-08-26 12:12:30|||||||||58
1629979980000|2021-08-26 12:13:00|981.8||981.8||981.8||981.8||924
1629980040000|2021-08-26 12:14:00|982|981.6|982|981.6|982|981.6|982|981.6|3553
1629980060000|2021-08-26 12:14:20|981.8|981.4|981.6|981.4|981.8|981.6|981.6|981.4|10614
1629980080000|2021-08-26 12:14:40|||||||||1000
1629980120000|2021-08-26 12:15:20|||||||||2633
1629980140000|2021-08-26 12:15:40|||||||||1677
1629980170000|2021-08-26 12:16:10|||||||||1233
1629980200000|2021-08-26 12:16:40|981.8|981.6|982|981.6|982|981.6|981.8|981.6|2507
1629980260000|2021-08-26 12:17:40|||||||||50
1629980280000|2021-08-26 12:18:00|981.8|981.4|981.8|981.6|982|981.6|981.6|981.4|9706
1629980300000|2021-08-26 12:18:20|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|1433
1629980320000|2021-08-26 12:18:40|981.8||981.8||981.8||981.8||1100
1629980340000|2021-08-26 12:19:00|981.6|981.2|981.4|981.2|981.6|981.2|981.4|981.2|3518
1629980350000|2021-08-26 12:19:10|981.6||981.6||981.6||981.6||0
1629980380000|2021-08-26 12:19:40|981.4||981.4||981.4||981.4||0
1629980390000|2021-08-26 12:19:50|981.6|981.4|981.6|981.4|981.6|981.4|981.4|981.4|647
1629980400000|2021-08-26 12:20:00||981.2||981.2||981.2||981.2|0
1629980430000|2021-08-26 12:20:30|||||||||421
1629980440000|2021-08-26 12:20:40|981.4||981.6||981.6||981.4||0
1629980460000|2021-08-26 12:21:00|981.4|981.4|981.4|981.2|981.4|981.4|981.4|981.2|1544
1629980510000|2021-08-26 12:21:50|981.2|981|981.2|981|981.2|981|981.2|981|1940
1629980520000|2021-08-26 12:22:00|981.4||981.4||981.4||981.4||0
1629980720000|2021-08-26 12:25:20|981.2||981.4||981.4||981.2||3650
1629980760000|2021-08-26 12:26:00|||||||||93
1629980810000|2021-08-26 12:26:50|||||||||800
1629980850000|2021-08-26 12:27:30||981.2||981.2||981.2||981.2|0
1629980870000|2021-08-26 12:27:50|981.6|981.4|981.6|981.2|981.6|981.4|981.4|981.2|6686
1629980880000|2021-08-26 12:28:00||981.4||981.4||981.4||981.4|0
1629980920000|2021-08-26 12:28:40|981.4|981.2|981.6|981.4|981.6|981.4|981.4|981.2|11942
1629980930000|2021-08-26 12:28:50|||||||||425
1629980940000|2021-08-26 12:29:00|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|4844
1629980980000|2021-08-26 12:29:40|982|981.8|982.2|981.8|982.2|981.8|982|981.6|4663
1629981000000|2021-08-26 12:30:00|982.4|982|982.4|982|982.4|982|982.2|982|29960
1629981010000|2021-08-26 12:30:10||982.2||982.2||982.2||982.2|0
1629981030000|2021-08-26 12:30:30|||||||||1283
1629981040000|2021-08-26 12:30:40|||||||||2785
1629981060000|2021-08-26 12:31:00||982||982||982||982|293
1629981090000|2021-08-26 12:31:30||982.2||982.2||982.2||982.2|2555
1629981110000|2021-08-26 12:31:50|982.6||982.6||982.6||982.6||41
1629981140000|2021-08-26 12:32:20|982.4|982|982.2|982|982.4|982|982.2|982|4308
1629981150000|2021-08-26 12:32:30|982.4||982.4||982.4||982.4||917
1629981180000|2021-08-26 12:33:00||982.2||982.2||982.2||982.2|0
1629981210000|2021-08-26 12:33:30|||||||||1139
1629981220000|2021-08-26 12:33:40|982.2|982|982.4|982|982.4|982|982.2|982|2506
1629981230000|2021-08-26 12:33:50|982.2||982.4||982.4||982.2||5500
1629981240000|2021-08-26 12:34:00|982.2||982.2||982.2||982.2||0
1629981250000|2021-08-26 12:34:10|982.4||982.4||982.4||982.4||0
1629981280000|2021-08-26 12:34:40||982.2||982.2||982.2||982.2|0
1629981300000|2021-08-26 12:35:00|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|898
1629981310000|2021-08-26 12:35:10|982.8||982.8||982.8||982.8||1023
1629981360000|2021-08-26 12:36:00|982.6||982.6||982.6||982.6||289
1629981370000|2021-08-26 12:36:10|982.8|982.2|982.8|982.4|982.8|982.4|982.6|982.2|4948
1629981380000|2021-08-26 12:36:20|982.6|982.2|982.4|982|982.6|982.2|982.2|982|9451
1629981400000|2021-08-26 12:36:40|982.2|982.2|982.2|982|982.2|982.2|982.2|982|2605
1629981410000|2021-08-26 12:36:50|982.4||982.4||982.4||982.4||1000
1629981420000|2021-08-26 12:37:00|982.2||982.4||982.4||982.2||0
1629981430000|2021-08-26 12:37:10|982.2||982.4||982.4||982.2||3155
1629981440000|2021-08-26 12:37:20|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|6152
1629981480000|2021-08-26 12:38:00|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|38
1629981500000|2021-08-26 12:38:20||982.6||982.6||982.6||982.6|0
1629981510000|2021-08-26 12:38:30|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|1629
1629981520000|2021-08-26 12:38:40|982.4|982.2|982.4|982.2|982.6|982.2|982.4|982.2|1900
1629981530000|2021-08-26 12:38:50|982.6||982.6||982.6||982.4||377
1629981560000|2021-08-26 12:39:20|982.8|982.4|983|982.8|983|982.8|982.8|982.2|9286
1629981570000|2021-08-26 12:39:30|982.8|982.6|983|982.6|983|982.6|982.8|982.6|1000
1629981600000|2021-08-26 12:40:00|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|13749
1629981620000|2021-08-26 12:40:20|983|982.6|983|982.6|983|982.6|982.8|982.6|942
1629981670000|2021-08-26 12:41:10||982.8||982.8||982.8||982.8|0
1629981680000|2021-08-26 12:41:20|982.8|982.6|983|982.8|983|982.8|982.8|982.6|280
1629981690000|2021-08-26 12:41:30|983.2|983|983.2|982.8|983.2|983|983|982.8|6064
1629981720000|2021-08-26 12:42:00||983||983||983||983|0
1629981730000|2021-08-26 12:42:10|983.4||983.4||983.4||983.4||0
1629981750000|2021-08-26 12:42:30|983.2|982.8|983.2|982.8|983.4|983|983|982.8|5009
1629981760000|2021-08-26 12:42:40|983.4|983|983.4|983|983.4|983|983.4|983|0
1629981770000|2021-08-26 12:42:50|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|0
1629981780000|2021-08-26 12:43:00|983.4|983|983.4|983|983.4|983|983.4|983|0
1629981790000|2021-08-26 12:43:10|983.6|983.2|983.6|983.2|983.6|983.2|983.6|983.2|3768
1629981830000|2021-08-26 12:43:50|983.4|983|983.4|983.2|983.4|983.2|983.2|983|2514
1629981840000|2021-08-26 12:44:00|983.6|983|983.2|982.8|983.6|983|983.2|982.8|4025
1629981850000|2021-08-26 12:44:10||983||983||983||983|0
1629981860000|2021-08-26 12:44:20|983.4||983.4||983.4||983.4||466
1629981870000|2021-08-26 12:44:30|983.2||983.4||983.4||983.2||0
1629981890000|2021-08-26 12:44:50|983.6|983.2|983.4|983.2|983.8|983.6|983.4|983.2|10546
1629981900000|2021-08-26 12:45:00|983.6||983.4||983.6||983.4||7310
1629981910000|2021-08-26 12:45:10|983.6||983.6||983.6||983.6||479
1629981930000|2021-08-26 12:45:30|983.8|983.4|983.8|983.6|984|983.6|983.8|983.4|11779
1629981940000|2021-08-26 12:45:40|984||983.8||984||983.8||1097
1629981960000|2021-08-26 12:46:00|||||||||183
1629981970000|2021-08-26 12:46:10|984|983.8|983.8|983.6|984|983.8|983.8|983.6|683
1629981980000|2021-08-26 12:46:20|983.6|983.4|983.8|983.4|983.8|983.4|983.6|983.4|1942
1629981990000|2021-08-26 12:46:30|||||||||50
1629982030000|2021-08-26 12:47:10|983.6||983.8||983.8||983.6||1200
1629982040000|2021-08-26 12:47:20|983.6||983.6||983.6||983.6||0
1629982050000|2021-08-26 12:47:30|983.8||983.8||983.8||983.8||0
1629982080000|2021-08-26 12:48:00|983.6|983.6|983.8|983.4|983.8|983.6|983.6|983.4|11698
1629982100000|2021-08-26 12:48:20|983.6||983.6||983.6||983.6||0
1629982110000|2021-08-26 12:48:30|983.8||983.8||983.8||983.8||0
1629982120000|2021-08-26 12:48:40|983.6||983.8||983.8||983.6||0
1629982130000|2021-08-26 12:48:50|983.6||983.6||983.6||983.6||1441
1629982140000|2021-08-26 12:49:00|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|1542
1629982170000|2021-08-26 12:49:30|984|983.8|984|983.8|984|983.8|984|983.8|1190
1629982180000|2021-08-26 12:49:40|||||||||4064
1629982190000|2021-08-26 12:49:50|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|14385
1629982200000|2021-08-26 12:50:00|983.6||983.8||983.8||983.6||553
1629982210000|2021-08-26 12:50:10|983.6|983.6|983.8|983.4|983.8|983.6|983.6|983.4|2053
1629982280000|2021-08-26 12:51:20|983.6|983.6|983.8|983.6|983.8|983.6|983.6|983.6|7807
1629982290000|2021-08-26 12:51:30|984|983.8|984|983.8|984|983.8|984|983.6|2080
1629982320000|2021-08-26 12:52:00|984.2|984|984.2|984|984.4|984.2|984.2|983.8|104762
1629982330000|2021-08-26 12:52:10|984|983.8|984.2|984|984.2|984|984|983.8|631
1629982350000|2021-08-26 12:52:30|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|4483
1629982380000|2021-08-26 12:53:00|984.2|984|984.4|984|984.4|984|984.2|984|1850
1629982410000|2021-08-26 12:53:30||984.2||984.2||984.2||984.2|0
1629982420000|2021-08-26 12:53:40|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|697
1629982430000|2021-08-26 12:53:50|984.8|984.6|985|984.6|985|984.6|984.8|984.6|20893
1629982440000|2021-08-26 12:54:00|984.8|984.8|984.8|984.6|984.8|984.8|984.8|984.6|5273
1629982450000|2021-08-26 12:54:10|985|984.4|984.8|984.4|985|984.6|984.6|984.4|1995
1629982460000|2021-08-26 12:54:20|984.6||984.6||984.6||984.6||0
1629982470000|2021-08-26 12:54:30|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|5416
1629982480000|2021-08-26 12:54:40|984.4||984.6||984.6||984.4||0
1629982490000|2021-08-26 12:54:50|984.4|984|984.6|984.2|984.6|984.2|984.2|984|4549
1629982510000|2021-08-26 12:55:10|984.4|984|984.2|984|984.4|984|984.2|984|3405
1629982520000|2021-08-26 12:55:20|||||||||6
1629982530000|2021-08-26 12:55:30|||||||||118
1629982540000|2021-08-26 12:55:40|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|4086
1629982560000|2021-08-26 12:56:00|984.8|984.4|984.2|983.8|984.8|984.4|984|983.8|7579
1629982590000|2021-08-26 12:56:30|||||||||1614
1629982600000|2021-08-26 12:56:40|||||||||21
1629982610000|2021-08-26 12:56:50|984|983.6|984|983.6|984|983.6|984|983.6|3783
1629982630000|2021-08-26 12:57:10|984.2|983.8|984.2|983.8|984.2|983.8|984.2|983.8|0
1629982640000|2021-08-26 12:57:20|984|983.6|983.8|983.6|984|983.6|983.8|983.4|9287
1629982680000|2021-08-26 12:58:00|984|983.8|983.8|983.6|984.2|983.8|983.8|983.6|5390
1629982690000|2021-08-26 12:58:10|983.6|983.4|983.4|983|983.6|983.4|983.2|983|3533
1629982750000|2021-08-26 12:59:10|983.2||983.4||983.4||983.2||2038
1629982780000|2021-08-26 12:59:40|983.2||983.2||983.2||983.2||0
1629982800000|2021-08-26 13:00:00|983.4||983.4||983.4||983.4||0
1629982820000|2021-08-26 13:00:20|983.6|983.2|983.8|983.6|983.8|983.6|983.6|983|1977
1629982830000|2021-08-26 13:00:30|984|983.8|984|983.8|984|983.8|984|983.8|653
1629982840000|2021-08-26 13:00:40||983.6||983.6||983.6||983.6|51
1629982870000|2021-08-26 13:01:10|984.2|983.8|984.4|984|984.4|984|984.2|983.8|0
1629982890000|2021-08-26 13:01:30|984.2|983.8|984.2|983.8|984.2|983.8|984|983.8|1734
1629982920000|2021-08-26 13:02:00|984|983.6|983.8|983.6|984|983.6|983.8|983.6|2100
1629982970000|2021-08-26 13:02:50|984|983.8|984|983.6|984|983.8|983.8|983.6|1797
1629982990000|2021-08-26 13:03:10|983.8|983.4|984|983.6|984|983.6|983.6|983.4|12000
1629983040000|2021-08-26 13:04:00||983.8||983.8||983.8||983.8|0
1629983050000|2021-08-26 13:04:10|984.2||984||984.2||984||634
1629983060000|2021-08-26 13:04:20||983.6||983.8||983.8||983.6|385
1629983070000|2021-08-26 13:04:30|983.8|983.6|984|983.6|984|983.6|983.8|983.6|1726
1629983130000|2021-08-26 13:05:30|983.8|983.8|984.2|984|984.2|984|983.8|983.8|1090
1629983140000|2021-08-26 13:05:40|984|983.8|984.2|983.8|984.2|984|984|983.8|1196
1629983150000|2021-08-26 13:05:50|984.4|984|984.6|984.2|984.6|984.2|984.4|984|3727
1629983200000|2021-08-26 13:06:40|984.4||984.6||984.6||984.4||0
1629983230000|2021-08-26 13:07:10|984.8|984.4|984.8|984.4|984.8|984.4|984.6|984.4|4114
1629983250000|2021-08-26 13:07:30|984.6|984.2|984.4|984.2|984.6|984.2|984.4|984.2|501
1629983280000|2021-08-26 13:08:00|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.2|10
1629983290000|2021-08-26 13:08:10|984.8||984.8||984.8||984.8||862
1629983310000|2021-08-26 13:08:30|984.6||984.6||984.6||984.6||0
1629983320000|2021-08-26 13:08:40|984.8|984.6|985|984.6|985|984.6|984.8|984.4|1871
1629983340000|2021-08-26 13:09:00|984.8|984.4|984.6|984.4|985|984.4|984.6|984.4|5615
1629983370000|2021-08-26 13:09:30|984.8||984.8||984.8||984.8||3138
1629983380000|2021-08-26 13:09:40|984.6||984.6||984.6||984.6||0
1629983400000|2021-08-26 13:10:00|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|505
1629983410000|2021-08-26 13:10:10|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|1794
1629983430000|2021-08-26 13:10:30|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|4013
1629983440000|2021-08-26 13:10:40|984.6||984.6||984.6||984.6||99
1629983450000|2021-08-26 13:10:50|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|82
1629983460000|2021-08-26 13:11:00|984.6|984.6|984.8|984.4|985|984.6|984.6|984.4|8709
1629983500000|2021-08-26 13:11:40|984.6||984.6||984.6||984.6||5000
1629983510000|2021-08-26 13:11:50|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|1649
1629983520000|2021-08-26 13:12:00|984.6||984.6||984.6||984.6||500
1629983530000|2021-08-26 13:12:10|984.4||984.4||984.4||984.4||0
1629983540000|2021-08-26 13:12:20|984.6|984|984|983.8|984.6|984|984|983.6|10270
1629983550000|2021-08-26 13:12:30|984.2|984|984.2|984|984.2|984|984.2|984|1039
1629983560000|2021-08-26 13:12:40|||||||||34
1629983570000|2021-08-26 13:12:50|984.4|984.2|984.4|984|984.4|984.2|984.4|984|2374
1629983610000|2021-08-26 13:13:30|||||||||1
1629983630000|2021-08-26 13:13:50|984.2|984.2|984.6|984.2|984.6|984.4|984.2|984.2|5491
1629983640000|2021-08-26 13:14:00|984.4||984.6||984.6||984.4||0
1629983650000|2021-08-26 13:14:10|984.4|984|984.2|984|984.4|984|984.2|984|1725
1629983670000|2021-08-26 13:14:30|984.4||984.4||984.4||984.4||924
1629983730000|2021-08-26 13:15:30|984.6|984.2|984.6|984.4|984.6|984.4|984.6|984.2|1827
1629983740000|2021-08-26 13:15:40|984.8||984.8||984.8||984.8||1499
1629983750000|2021-08-26 13:15:50|984.6||984.8||984.8||984.6||2000
1629983760000|2021-08-26 13:16:00|984.6||984.8||984.8||984.6||463
1629983780000|2021-08-26 13:16:20|984.6||984.6||984.6||984.6||0
1629983790000|2021-08-26 13:16:30|984.4|984.2|984.4|984.2|984.6|984.2|984.4|984.2|2184
1629983800000|2021-08-26 13:16:40|984.2|984|984.4|984|984.4|984|984.2|984|1308
1629983810000|2021-08-26 13:16:50||984.2||984||984.2||984|3000
1629983820000|2021-08-26 13:17:00|984.6|984.2|984.6|984.2|984.6|984.2|984.4|984.2|1935
1629983830000|2021-08-26 13:17:10|984.4|984.4|984.6|984.2|984.6|984.4|984.4|984.2|905
1629983840000|2021-08-26 13:17:20|984.4||984.4||984.6||984.4||1200
1629983850000|2021-08-26 13:17:30|984.2|984|984.4|984|984.4|984|984.2|984|3008
1629983860000|2021-08-26 13:17:40||984.2||984.2||984.2||984.2|0
1629983870000|2021-08-26 13:17:50|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|1761
1629983880000|2021-08-26 13:18:00|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|19
1629983900000|2021-08-26 13:18:20|984.4|984|984|983.8|984.4|984|984|983.8|2483
1629983910000|2021-08-26 13:18:30|984.2||984.2||984.2||984.2||0
1629983980000|2021-08-26 13:19:40|984|983.6|983.8|983.4|984.2|983.6|983.8|983.4|10397
1629983990000|2021-08-26 13:19:50|984|983.6|984|983.6|984|983.6|984|983.6|1630
1629984000000|2021-08-26 13:20:00|984.2|983.8|984.4|984|984.4|984.2|984.2|983.8|3782
1629984010000|2021-08-26 13:20:10|984.2||984.4||984.4||984.2||0
1629984050000|2021-08-26 13:20:50|984.2||984.2||984.2||984.2||0
1629984060000|2021-08-26 13:21:00|984.4|984.2|984.4|984|984.4|984.2|984.4|984|472
1629984080000|2021-08-26 13:21:20|984.6|984.2|984.6|984.4|984.6|984.4|984.6|984|3293
1629984110000|2021-08-26 13:21:50|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|23
1629984140000|2021-08-26 13:22:20|984.4||984.6||984.6||984.4||1004
1629984160000|2021-08-26 13:22:40||984.4||984.4||984.4||984.4|3796
1629984170000|2021-08-26 13:22:50|984.8||984.8||984.8||984.6||412
1629984180000|2021-08-26 13:23:00|984.6|984.2|984.6|984.2|984.6|984.4|984.4|984.2|10584
1629984220000|2021-08-26 13:23:40|984.4|984|984.4|984|984.6|984|984.2|984|388
1629984230000|2021-08-26 13:23:50|984.6|984.2|984.6|984.2|984.6|984.2|984.6|984.2|0
1629984250000|2021-08-26 13:24:10|984.4||984.6||984.6||984.4||3413
1629984280000|2021-08-26 13:24:40|984.4|984|984.4|984|984.4|984|984.4|984|1767
1629984290000|2021-08-26 13:24:50|984.6|984.2|984.6|984.2|984.6|984.4|984.6|984|642
1629984310000|2021-08-26 13:25:10|984.4||984.4||984.4||984.4||0
1629984320000|2021-08-26 13:25:20|984.6||984.6||984.6||984.6||501
1629984330000|2021-08-26 13:25:30||984.4||984.4||984.4||984.4|0
1629984340000|2021-08-26 13:25:40|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|912
1629984350000|2021-08-26 13:25:50|984.4|984|984.4|984|984.6|984|984.2|984|169
1629984360000|2021-08-26 13:26:00|984.2|983.8|984.4|984.2|984.4|984.2|984.2|983.8|3389
1629984390000|2021-08-26 13:26:30|984.2|984|984.4|984|984.4|984|984.2|984|6918
1629984410000|2021-08-26 13:26:50|984.2|983.8|984.2|983.8|984.2|983.8|984|983.8|0
1629984420000|2021-08-26 13:27:00|984|983.6|984|983.6|984|983.6|983.8|983.6|857
1629984450000|2021-08-26 13:27:30||983.8||983.8||983.8||983.8|0
1629984460000|2021-08-26 13:27:40|984.2|984|984.2|984|984.4|984|984.2|983.8|569
1629984470000|2021-08-26 13:27:50|984.4||984.2||984.4||984.2||1274
1629984480000|2021-08-26 13:28:00|984|983.8|984|983.6|984|983.8|984|983.6|0
1629984490000|2021-08-26 13:28:10|983.8||983.8||983.8||983.8||1300
1629984500000|2021-08-26 13:28:20|984||984||984||984||0
1629984510000|2021-08-26 13:28:30|983.8||983.8||983.8||983.8||440
1629984520000|2021-08-26 13:28:40|984||983.8||984||983.8||300
1629984530000|2021-08-26 13:28:50|983.6|983.4|983.8|983.4|983.8|983.6|983.6|983.4|4675
1629984550000|2021-08-26 13:29:10|984|983.6|984|983.8|984.2|983.8|984|983.6|1159
1629984560000|2021-08-26 13:29:20|984.2||984.2||984.2||984||1165
1629984600000|2021-08-26 13:30:00|984|984|983.4|983|984.4|984|983.4|983|15025
1629984610000|2021-08-26 13:30:10|983.6|983.2|984|983.8|984|983.8|983.6|983.2|10568
1629984620000|2021-08-26 13:30:20|984.2||984||984.2||984||0
1629984630000|2021-08-26 13:30:30|983.8|983.6|983.8|983.4|983.8|983.6|983.6|983.4|344
1629984680000|2021-08-26 13:31:20|984|983.6|983.8|983.4|984|983.8|983.8|983.4|963
1629984690000|2021-08-26 13:31:30|983.6|983.2|983.6|983.2|983.6|983.2|983.4|983.2|11450
1629984700000|2021-08-26 13:31:40|983.4|983|983.4|983|983.4|983|983.2|983|1105
1629984710000|2021-08-26 13:31:50|983.2|982.8|982.8|982.6|983.2|982.8|982.8|982.6|2893
1629984720000|2021-08-26 13:32:00|983||983||983||983||1421
1629984730000|2021-08-26 13:32:10|982.8|982.2|982.4|982.2|982.8|982.2|982.2|982|16054
1629984740000|2021-08-26 13:32:20|||||||||80
1629984750000|2021-08-26 13:32:30|982.2|982|982.2|981.8|982.2|982|982.2|981.8|26
1629984770000|2021-08-26 13:32:50|982|981.6|981.6|981.2|982.2|981.6|981.4|981.2|4099
1629984780000|2021-08-26 13:33:00|981.8|981.4|982.2|981.8|982.2|981.8|981.8|981.4|9354
1629984800000|2021-08-26 13:33:20||982||981.8||982||981.8|0
1629984810000|2021-08-26 13:33:30|982.4|982|982.8|982.4|982.8|982.4|982.4|981.8|10314
1629984830000|2021-08-26 13:33:50|982.6||982.8||982.8||982.6||600
1629984850000|2021-08-26 13:34:10|983|982.6|983.2|983|983.2|983|983|982.6|5367
1629984880000|2021-08-26 13:34:40|983.4|983.2|983.6|983.2|983.6|983.4|983.4|983.2|5053
1629984900000|2021-08-26 13:35:00|983.8|983.4|983.8|983.4|983.8|983.6|983.6|983.4|1906
1629984920000|2021-08-26 13:35:20|984|983.6|984.2|984|984.4|984|984|983.4|13860
1629984930000|2021-08-26 13:35:30|984.4|983.8|983.8|983.6|984.4|983.8|983.8|983.6|8594
1629984940000|2021-08-26 13:35:40|983.6|983.4|983.8|983.4|983.8|983.6|983.4|983.2|6926
1629984950000|2021-08-26 13:35:50|983.6|983.2|984|983.6|984|983.6|983.6|983.2|0
1629984960000|2021-08-26 13:36:00|983.8||983.8||983.8||983.8||0
1629984970000|2021-08-26 13:36:10|984|983.8|984|983.6|984|983.8|984|983.6|1619
1629984980000|2021-08-26 13:36:20|984.2|983.8|984.2|983.8|984.4|984|984|983.6|6784
1629984990000|2021-08-26 13:36:30|984||984||984||984||0
1629985000000|2021-08-26 13:36:40|983.8|983.6|984|983.6|984|983.6|983.8|983.6|2852
1629985020000|2021-08-26 13:37:00|983.8|983.8|983.6|983.4|983.8|983.8|983.6|983.2|4957
1629985030000|2021-08-26 13:37:10|983.8||983.6||983.8||983.6||135
1629985040000|2021-08-26 13:37:20|983.8|983.6|984|983.6|984|983.8|983.8|983.6|2002
1629985050000|2021-08-26 13:37:30|984.2|983.8|984.6|984.2|984.6|984.4|984.2|983.8|21724
1629985070000|2021-08-26 13:37:50||984.4||984.4||984.4||984.2|1508
1629985080000|2021-08-26 13:38:00|984.8|984.6|984.8|984.6|985|984.8|984.8|984.6|6240
1629985090000|2021-08-26 13:38:10|984.6|984.4|984.6|984.4|984.8|984.4|984.6|984.4|8431
1629985100000|2021-08-26 13:38:20|984.8||984.8||984.8||984.6||0
1629985110000|2021-08-26 13:38:30|984.6|984.6|984.8|984.6|984.8|984.6|984.6|984.6|206
1629985120000|2021-08-26 13:38:40|985|984.8|985.2|985|985.4|985.2|984.8|984.6|47097
1629985130000|2021-08-26 13:38:50|985.4||985.4||985.4||985.4||0
1629985140000|2021-08-26 13:39:00|985.2|984.8|985|984.8|985.2|984.8|985|984.8|3552
1629985150000|2021-08-26 13:39:10|984.8|984.6|984.6|984.4|985|984.6|984.6|984.4|3887
1629985160000|2021-08-26 13:39:20|984.8|984.2|984.6|984.4|984.8|984.4|984.6|984.2|337
1629985170000|2021-08-26 13:39:30|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984|689
1629985180000|2021-08-26 13:39:40|984.4||984.4||984.4||984.4||521
1629985190000|2021-08-26 13:39:50|984.6|984|984.2|984|984.6|984|984.2|983.8|35
1629985200000|2021-08-26 13:40:00|984|983.8|984.2|983.8|984.2|983.8|983.8|983.4|5181
1629985210000|2021-08-26 13:40:10|984.4|984|985|984.6|985|984.6|984.4|984|5491
1629985220000|2021-08-26 13:40:20|984.8|984.4|984.8|984.4|984.8|984.6|984.6|984.4|0
1629985230000|2021-08-26 13:40:30|984.6|984.2|984.6|984.2|984.6|984.2|984.4|984.2|102
1629985240000|2021-08-26 13:40:40|984.8|984.4|985|984.6|985|984.6|984.8|984.4|538
1629985260000|2021-08-26 13:41:00|984.8|984.8|985|984.6|985|984.8|984.8|984.6|4086
1629985270000|2021-08-26 13:41:10|984.8|984.8|985|984.8|985|984.8|984.8|984.8|1110
1629985290000|2021-08-26 13:41:30|984.8|984.6|985|984.8|985|984.8|984.8|984.6|1738
1629985300000|2021-08-26 13:41:40||984.6||984.6||984.6||984.6|6240
1629985320000|2021-08-26 13:42:00|985.2|984.8|985.2|985|985.2|985|985.2|984.8|322
1629985330000|2021-08-26 13:42:10|985|984.8|985.2|985|985.2|985|985|984.8|1066
1629985350000|2021-08-26 13:42:30|985|984.8|985|984.8|985.2|985|985|984.8|5364
1629985360000|2021-08-26 13:42:40|984.8|984.6|984.6|984.4|984.8|984.6|984.6|984.4|12073
1629985370000|2021-08-26 13:42:50|984.4|984.2|984.4|984|984.6|984.2|984.4|984|1822
1629985380000|2021-08-26 13:43:00|984.6|984.2|984.8|984.4|984.8|984.4|984.6|984.2|7468
1629985390000|2021-08-26 13:43:10|984.6|984.2|984.6|984.2|984.6|984.2|984.4|984.2|4023
1629985400000|2021-08-26 13:43:20|984.4|984|984.2|983.8|984.6|984|984.2|983.8|2158
1629985420000|2021-08-26 13:43:40|984|983.6|984|983.6|984|983.6|984|983.6|144
1629985430000|2021-08-26 13:43:50|983.8|983.4|983.6|983.2|983.8|983.6|983.4|983.2|23684
1629985440000|2021-08-26 13:44:00|983.4|983.4|983.4|983|983.8|983.4|983.4|983|5816
1629985450000|2021-08-26 13:44:10|983.2|982.8|983|982.6|983.2|982.8|983|982.6|397
1629985460000|2021-08-26 13:44:20|982.8|982.4|982.8|982.4|983|982.6|982.8|982.4|2300
1629985480000|2021-08-26 13:44:40|983|982.6|983|982.8|983|982.8|983|982.6|712
1629985490000|2021-08-26 13:44:50|983.2|983|983.4|983|983.4|983|983|983|3565
1629985500000|2021-08-26 13:45:00|983.2|982.8|983.2|982.8|983.2|983|983|982.8|5892
1629985520000|2021-08-26 13:45:20|983.4|983|983.4|983|983.4|983.2|983.4|983|1565
1629985530000|2021-08-26 13:45:30|983.6|983.2|984.2|983.8|984.2|983.8|983.6|983.2|4294
1629985540000|2021-08-26 13:45:40|984.4|984|984.4|984|984.4|984.2|984.4|984|0
1629985550000|2021-08-26 13:45:50|984.6|984.2|984.6|984.2|984.6|984.2|984.6|984.2|750
1629985560000|2021-08-26 13:46:00|984.4|984.4|984.8|984.4|984.8|984.6|984.4|984.4|1494
1629985570000|2021-08-26 13:46:10|985|984.6|985|984.6|985|984.8|985|984.6|1151
1629985580000|2021-08-26 13:46:20|985.2|984.8|985.2|984.8|985.2|984.8|985|984.6|0
1629985590000|2021-08-26 13:46:30|985|984.6|985|984.6|985|984.8|984.8|984.4|1074
1629985600000|2021-08-26 13:46:40|985.2|984.8|985.2|984.8|985.2|984.8|985|984.6|1121
1629985610000|2021-08-26 13:46:50|985||985.2||985.2||985||16
1629985620000|2021-08-26 13:47:00|985.4|985|985.4|985|985.4|985|985.4|985|31
1629985630000|2021-08-26 13:47:10|985.2||985.4||985.4||985.2||0
1629985640000|2021-08-26 13:47:20||985.2||985.2||985.2||985.2|466
1629985650000|2021-08-26 13:47:30|985.2|985|985.4|985.2|985.4|985.2|985.2|985|501
1629985660000|2021-08-26 13:47:40|985.6|985.4|986|985.6|986|985.6|985.6|985.4|4187
1629985670000|2021-08-26 13:47:50|985.8|985.8|986|985.6|986|985.8|985.8|985.6|3494
1629985680000|2021-08-26 13:48:00|986.2|985.8|986.2|986|986.2|986|986.2|985.6|9147
1629985690000|2021-08-26 13:48:10||985.8||985.8||985.8||985.8|0
1629985710000|2021-08-26 13:48:30|986|985.6|985.4|985|986.2|985.6|985.4|985|13531
1629985720000|2021-08-26 13:48:40|985.6|984.8|985.6|985.2|985.6|985.2|985.6|984.8|32
1629985740000|2021-08-26 13:49:00|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.4|212
1629985750000|2021-08-26 13:49:10|985.6|985.2|985.4|985|985.6|985.2|985.4|984.8|1225
1629985770000|2021-08-26 13:49:30|||||||||43
1629985780000|2021-08-26 13:49:40||985.2||985||985.2||985|817
1629985790000|2021-08-26 13:49:50|985.6|985.2|985.8|985.4|985.8|985.4|985.6|985.2|675
1629985800000|2021-08-26 13:50:00|986|985.6|986|985.6|986|985.8|986|985.6|3227
1629985810000|2021-08-26 13:50:10|985.8|985.4|986|985.6|986|985.6|985.6|985.4|2189
1629985820000|2021-08-26 13:50:20|985.8|985.4|985.6|985.2|985.8|985.4|985.4|985.2|7537
1629985830000|2021-08-26 13:50:30|985.4|985|985.2|984.8|985.6|985|985.2|984.8|6400
1629985840000|2021-08-26 13:50:40|985|984.6|985.2|984.8|985.2|984.8|984.8|984.6|6107
1629985860000|2021-08-26 13:51:00||985||984.8||985||984.8|0
1629985870000|2021-08-26 13:51:10|985||985.2||985.2||985||840
1629985880000|2021-08-26 13:51:20|||||||||87
1629985890000|2021-08-26 13:51:30|||||||||30
1629985900000|2021-08-26 13:51:40|985.4|985|985.4|985.2|985.4|985.2|985.4|984.8|3229
1629985910000|2021-08-26 13:51:50|985.6|985|984.8|984.6|985.6|985|984.8|984.6|12869
1629985920000|2021-08-26 13:52:00|985|984.8|985|984.8|985|984.8|985|984.6|2447
1629985930000|2021-08-26 13:52:10|985.2|985|985.2|984.8|985.2|985|985.2|984.8|1362
1629985940000|2021-08-26 13:52:20|985.4|985|985.4|985|985.4|985.2|985.4|985|300
1629985950000|2021-08-26 13:52:30|985.6|985.2|985.4|985|985.6|985.4|985.4|985|503
1629985970000|2021-08-26 13:52:50|985.2|984.8|985.2|984.8|985.2|984.8|985|984.8|3335
1629985980000|2021-08-26 13:53:00|985.4|985|984.8|984.4|985.4|985|984.8|984.4|3414
1629985990000|2021-08-26 13:53:10|985|984.6|984.8|984.4|985|984.6|984.8|984.4|1200
1629986000000|2021-08-26 13:53:20|984.6|984.2|984.8|984.4|985|984.6|984.6|984.2|1720
1629986010000|2021-08-26 13:53:30|985|984.6|985|984.6|985|984.6|985|984.6|2160
1629986020000|2021-08-26 13:53:40|985.2|984.8|985.2|985|985.2|985|985.2|984.8|2031
1629986030000|2021-08-26 13:53:50|985.4|985.2|985.6|985.2|985.6|985.2|985.2|985|2607
1629986040000|2021-08-26 13:54:00|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.4|0
1629986060000|2021-08-26 13:54:20|986|985.6|986|985.6|986|985.6|985.8|985.6|0
1629986070000|2021-08-26 13:54:30|985.8|985.4|986|985.8|986|985.8|985.8|985.4|4626
1629986080000|2021-08-26 13:54:40|985.8|985.6|985.6|985.4|985.8|985.6|985.6|985.4|4451
1629986090000|2021-08-26 13:54:50|985.8||985.8||985.8||985.8||214
1629986100000|2021-08-26 13:55:00||985.6||985.4||985.6||985.4|0
1629986120000|2021-08-26 13:55:20|985.6|985.2|985.4|985|985.6|985.2|985.4|985|1777
1629986130000|2021-08-26 13:55:30|985.6|985.2|985.6|985.2|985.6|985.2|985.6|985.2|0
1629986140000|2021-08-26 13:55:40|985.4||985.4||985.4||985.4||0
1629986150000|2021-08-26 13:55:50||985||985||985||985|47
1629986160000|2021-08-26 13:56:00|985.2|985.2|985|984.6|985.2|985.2|985|984.4|39
1629986170000|2021-08-26 13:56:10|984.8|984.4|984.8|984.4|985|984.4|984.6|984.4|1237
1629986180000|2021-08-26 13:56:20|985|984.6|985|984.6|985|984.6|985|984.6|0
1629986190000|2021-08-26 13:56:30|985.2|984.8|985.2|984.8|985.2|985|985.2|984.8|2269
1629986200000|2021-08-26 13:56:40|984.8|984.6|984.8|984.4|984.8|984.6|984.8|984.4|2314
1629986210000|2021-08-26 13:56:50|985|984.6|985|984.6|985|984.6|985|984.6|39
1629986230000|2021-08-26 13:57:10|984.8|984.4|984.6|984.4|985|984.4|984.6|984.4|4953
1629986250000|2021-08-26 13:57:30|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|2442
1629986260000|2021-08-26 13:57:40|985||985||985||984.8||46
1629986270000|2021-08-26 13:57:50|984.8|984.4|984.8|984.4|984.8|984.4|984.6|984.4|171
1629986280000|2021-08-26 13:58:00|985|984.6|985|984.6|985|984.6|985|984.6|221
1629986320000|2021-08-26 13:58:40|984.8|984.4|984.8|984.4|984.8|984.4|984.6|984.4|1518
1629986330000|2021-08-26 13:58:50|985|984.6|985|984.6|985|984.6|985|984.6|52
1629986340000|2021-08-26 13:59:00|985.2|984.8|985.2|985|985.2|985|985.2|984.8|3172
1629986350000|2021-08-26 13:59:10|985.4|984.8|985.4|985|985.4|985.2|985.2|984.8|1272
1629986360000|2021-08-26 13:59:20|985.6|985.2|985.6|985.4|985.6|985.4|985.6|985.2|954
1629986370000|2021-08-26 13:59:30|985.4|985.2|985.4|985|985.4|985.2|985.2|985|299
1629986380000|2021-08-26 13:59:40|985.2|984.8|985.2|984.8|985.2|984.8|985|984.8|11975
1629986390000|2021-08-26 13:59:50|985|984.6|985|984.6|985|984.6|984.8|984.6|1122
1629986400000|2021-08-26 14:00:00|985.2|984.8|985|984.6|985.2|984.8|985|984.6|0
1629986410000|2021-08-26 14:00:10|984.8||984.8||984.8||984.8||0
1629986420000|2021-08-26 14:00:20|985|984.8|985.2|984.8|985.2|984.8|985|984.8|681
1629986430000|2021-08-26 14:00:30|985.4|985|985.6|985.2|985.6|985.2|985.4|985|380
1629986450000|2021-08-26 14:00:50||985.4||985.4||985.4||985.4|101
1629986460000|2021-08-26 14:01:00|985.8|985.6|985.6|985.2|985.8|985.6|985.4|985.2|2001
1629986490000|2021-08-26 14:01:30|985.8|985.4|985.2|984.8|985.8|985.4|985|984.8|9059
1629986500000|2021-08-26 14:01:40|985||985.2||985.2||985||1349
1629986520000|2021-08-26 14:02:00|985.4|985|985|984.8|985.4|985|984.8|984.6|8335
1629986530000|2021-08-26 14:02:10|984.8|984.6|985|984.6|985|984.8|984.8|984.6|2045
1629986540000|2021-08-26 14:02:20|984.8|984.4|984.6|984.2|985|984.4|984.6|984.2|4727
1629986550000|2021-08-26 14:02:30|984.4|984|984.4|984|984.6|984.2|984.2|984|7623
1629986560000|2021-08-26 14:02:40|984.2|983.8|984.2|984|984.2|984|984.2|983.8|927
1629986580000|2021-08-26 14:03:00|984.4|984.2|984.4|984|984.4|984.2|984.4|984|829
1629986590000|2021-08-26 14:03:10|984.2||984.2||984.2||984.2||0
1629986600000|2021-08-26 14:03:20|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984|458
1629986610000|2021-08-26 14:03:30|984.2|984|984.2|984|984.2|984|984.2|984|2
1629986620000|2021-08-26 14:03:40|||||||||59
1629986640000|2021-08-26 14:04:00|984.4|984.2|984.4|984|984.4|984.2|984.4|984|885
1629986660000|2021-08-26 14:04:20|984.6|984.2|984.6|984.4|984.6|984.4|984.6|984|874
1629986670000|2021-08-26 14:04:30|984.8|984.6|984.8|984.6|985|984.6|984.8|984.4|20611
1629986680000|2021-08-26 14:04:40||984.4||984.4||984.4||984.4|2436
1629986690000|2021-08-26 14:04:50||984.6||984.4||984.6||984.4|1427
1629986720000|2021-08-26 14:05:20|985|984.6|985|984.8|985|984.8|985|984.6|1246
1629986730000|2021-08-26 14:05:30|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|1310
1629986750000|2021-08-26 14:05:50|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|6366
1629986760000|2021-08-26 14:06:00|984.6|984.6|984.6|984.2|984.8|984.6|984.4|984.2|12060
1629986770000|2021-08-26 14:06:10|984.4|984|984.2|983.8|984.4|984|984|983.8|2615
1629986780000|2021-08-26 14:06:20|984|983.6|983.8|983.6|984|983.8|983.8|983.4|8980
1629986800000|2021-08-26 14:06:40|984|983.8|983.8|983.6|984|983.8|983.8|983.6|5152
1629986810000|2021-08-26 14:06:50|983.6|983.4|983.6|983.2|983.6|983.4|983.4|983.2|2350
1629986840000|2021-08-26 14:07:20|||||||||800
1629986850000|2021-08-26 14:07:30|983.8|983.4|984.2|983.8|984.2|983.8|983.8|983.2|14551
1629986890000|2021-08-26 14:08:10|984.4|984|984.6|984.2|984.6|984.4|984.4|984|2788
1629986900000|2021-08-26 14:08:20|984.8|984.4|984.4|984.2|984.8|984.4|984.4|984.2|2964
1629986910000|2021-08-26 14:08:30|984.6|984.4|984.2|984|984.6|984.4|984.2|984|7328
1629986920000|2021-08-26 14:08:40|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|72
1629986930000|2021-08-26 14:08:50||984.4||984.4||984.4||984.4|0
1629986940000|2021-08-26 14:09:00|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|5300
1629986960000|2021-08-26 14:09:20|||||||||2
1629986970000|2021-08-26 14:09:30|984.6|984.4|984.6|984.2|984.6|984.4|984.6|984.2|1067
1629986990000|2021-08-26 14:09:50|984.4|984|984.2|984|984.4|984|984.2|984|1690
1629987000000|2021-08-26 14:10:00|||||||||3126
1629987020000|2021-08-26 14:10:20|984|983.8|984.4|984|984.4|984|984|983.8|19365
1629987100000|2021-08-26 14:11:40|984.6|984.2|984.6|984.2|984.6|984.2|984.6|984.2|836
1629987140000|2021-08-26 14:12:20|984.8|984.4|984.6|984.4|984.8|984.4|984.6|984.4|1162
1629987150000|2021-08-26 14:12:30|984.4|984.2|984.4|984.2|984.6|984.2|984.4|984.2|4036
1629987160000|2021-08-26 14:12:40|984.2|984|984.2|983.8|984.2|984|984|983.8|1595
1629987170000|2021-08-26 14:12:50|984.4|984|984.4|984|984.4|984.2|984.4|984|1969
1629987200000|2021-08-26 14:13:20|984.2|983.8|984|983.8|984.2|983.8|984|983.8|548
1629987230000|2021-08-26 14:13:50|983.8|983.6|984|983.6|984|983.6|983.8|983.6|1932
1629987240000|2021-08-26 14:14:00||983.8||983.8||983.8||983.8|0
1629987260000|2021-08-26 14:14:20|983.8|983.6|983.4|983|983.8|983.6|983.4|983|3823
1629987280000|2021-08-26 14:14:40|983.6|983.2|984|983.6|984|983.6|983.6|983|5508
1629987290000|2021-08-26 14:14:50|984.2|983.8|984.2|984|984.2|984|984.2|983.8|41
1629987300000|2021-08-26 14:15:00|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|552
1629987310000|2021-08-26 14:15:10|984.2|984|984|983.6|984.2|984|984|983.6|339
1629987320000|2021-08-26 14:15:20|984.2|983.8|984.2|984|984.2|984|984.2|983.8|1185
1629987330000|2021-08-26 14:15:30|984.4|983.8|984.4|984|984.4|984.2|984.4|983.8|2024
1629987340000|2021-08-26 14:15:40|984.6|984.2|984.6|984.2|984.6|984.2|984.6|984|1033
1629987360000|2021-08-26 14:16:00|984.4|984.4|984.6|984.2|984.6|984.4|984.4|984.2|422
1629987370000|2021-08-26 14:16:10|984.8|984.4|984.8|984.4|984.8|984.6|984.8|984.4|599
1629987390000|2021-08-26 14:16:30|984.6|984.2|984.4|984|984.6|984.2|984.2|984|6500
1629987410000|2021-08-26 14:16:50|984.2|983.8|984.2|983.8|984.2|983.8|984|983.6|518
1629987440000|2021-08-26 14:17:20|984||984||984||984||224
1629987460000|2021-08-26 14:17:40|983.8|983.6|983.6|983.4|983.8|983.6|983.6|983.4|6544
1629987470000|2021-08-26 14:17:50|983.8||983.6||983.8||983.6||350
1629987480000|2021-08-26 14:18:00|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|615
1629987490000|2021-08-26 14:18:10|984|983.6|984|983.6|984|983.6|984|983.6|581
1629987500000|2021-08-26 14:18:20|983.8|983.4|983.6|983.4|984|983.4|983.6|983.2|5089
1629987510000|2021-08-26 14:18:30|983.8||983.8||983.8||983.8||0
1629987520000|2021-08-26 14:18:40|984|983.6|984|983.6|984|983.8|983.8|983.6|3831
1629987530000|2021-08-26 14:18:50|983.8||983.8||983.8||983.8||0
1629987540000|2021-08-26 14:19:00|983.6|983.4|983.8|983.4|983.8|983.4|983.6|983.4|21
1629987560000|2021-08-26 14:19:20|||||||||753
1629987570000|2021-08-26 14:19:30|983.6|983.2|983.4|983|983.6|983.2|983.4|983|1347
1629987580000|2021-08-26 14:19:40|983.6|983.2|983.4|983.2|983.6|983.2|983.4|983.2|946
1629987590000|2021-08-26 14:19:50|983.6|983.4|983.8|983.4|983.8|983.4|983.6|983.2|2209
1629987660000|2021-08-26 14:21:00|983.6|983.2|983.2|982.8|983.6|983.2|983.2|982.8|4704
1629987670000|2021-08-26 14:21:10||983||982.8||983||982.8|0
1629987680000|2021-08-26 14:21:20|983.4|983|983.4|983.2|983.4|983.2|983.4|982.8|1346
1629987690000|2021-08-26 14:21:30||983||983||983||983|0
1629987700000|2021-08-26 14:21:40|983.2|983.2|983.4|983|983.4|983.2|983.2|983|3728
1629987710000|2021-08-26 14:21:50|983.8|983.2|983.2|982.8|983.8|983.6|983.2|982.8|46190
1629987720000|2021-08-26 14:22:00|983|983|983.2|983|983.2|983|983|983|351
1629987730000|2021-08-26 14:22:10|983.4|983.2|984|983.6|984|983.6|983.4|983.2|18576
1629987740000|2021-08-26 14:22:20||983.8||983.6||983.8||983.6|0
1629987750000|2021-08-26 14:22:30||983.8||983.8||983.8||983.8|572
1629987760000|2021-08-26 14:22:40|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|2281
1629987770000|2021-08-26 14:22:50|984||984||984||983.8||31
1629987780000|2021-08-26 14:23:00|983.8|983.4|983.6|983.2|984|983.4|983.6|983.2|11652
1629987790000|2021-08-26 14:23:10|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|0
1629987810000|2021-08-26 14:23:30|983.6||983.6||983.8||983.6||218
1629987820000|2021-08-26 14:23:40|983.8||983.6||983.8||983.6||0
1629987830000|2021-08-26 14:23:50|983.8||983.8||983.8||983.8||0
1629987840000|2021-08-26 14:24:00|984|983.6|984.2|983.8|984.2|984|984|983.6|13789
1629987860000|2021-08-26 14:24:20|984|983.6|983.8|983.4|984.2|983.6|983.8|983.4|632
1629987870000|2021-08-26 14:24:30|983.6||983.8||983.8||983.6||0
1629987880000|2021-08-26 14:24:40||983.6||983.6||983.6||983.6|300
1629987890000|2021-08-26 14:24:50|||||||||2810
1629987910000|2021-08-26 14:25:10|984|983.8|983.8|983.6|984|983.8|983.8|983.6|5672
1629987920000|2021-08-26 14:25:20|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.2|519
1629987940000|2021-08-26 14:25:40|983.8|983.6|984.2|984|984.4|984|983.4|983|14321
1629987950000|2021-08-26 14:25:50|984|983.8|983.4|983|984|983.8|983.2|983|16645
1629987960000|2021-08-26 14:26:00|983.2|982.8|982.4|982.2|983.2|983|982.2|982|14914
1629987970000|2021-08-26 14:26:10|982.6|982.4|982.6|982.2|983|982.6|982.4|982.2|11142
1629987980000|2021-08-26 14:26:20|982.4|982|982.4|982|982.6|982.4|982.2|982|14607
1629987990000|2021-08-26 14:26:30|982.2|981.8|981.4|981|982.4|981.8|981|980.8|19384
1629988000000|2021-08-26 14:26:40|981.2|980.8|981.2|980.8|981.6|981.4|981|980.8|10157
1629988010000|2021-08-26 14:26:50|981|980.6|981.2|980.8|981.6|981.2|981|980.6|15557
1629988020000|2021-08-26 14:27:00|981|980.6|980.4|980|981|980.6|980.2|980|18251
1629988030000|2021-08-26 14:27:10|980.6|980.2|981|980.6|981|980.6|980.6|980.2|3897
1629988040000|2021-08-26 14:27:20|981.2|980.8|982|981.6|982|981.6|981.2|980.8|6091
1629988050000|2021-08-26 14:27:30|981.8|981.4|981.8|981.4|982|981.4|981.6|981.4|2891
1629988060000|2021-08-26 14:27:40|981.6|981.6|981.8|981.4|982|981.6|981.4|981.2|52142
1629988070000|2021-08-26 14:27:50|981.6|981.6|982|981.6|982|981.6|981.6|981.6|258
1629988080000|2021-08-26 14:28:00|981.8|981.4|982.2|981.8|982.2|981.8|981.8|981.4|3596
1629988090000|2021-08-26 14:28:10|982.4|982|982.4|982|982.4|982|982.4|982|1185
1629988100000|2021-08-26 14:28:20|982.2|982.2|982.8|982.4|982.8|982.4|982.2|982.2|2066
1629988110000|2021-08-26 14:28:30|982.6||982.8||982.8||982.6||1185
1629988120000|2021-08-26 14:28:40|983|982.6|983.2|982.8|983.2|982.8|983|982.6|855
1629988130000|2021-08-26 14:28:50|983|982.6|982.6|982.2|983|982.6|982.6|982.2|7293
1629988140000|2021-08-26 14:29:00|982.4||982.4||982.4||982.4||408
1629988150000|2021-08-26 14:29:10|982.6|982.4|982.8|982.4|982.8|982.4|982.6|982.2|2780
1629988160000|2021-08-26 14:29:20|982.6||982.8||982.8||982.6||673
1629988170000|2021-08-26 14:29:30|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982.2|0
1629988180000|2021-08-26 14:29:40|982.6|982.2|982.6|982.4|982.8|982.4|982.6|982.2|0
1629988190000|2021-08-26 14:29:50||982.2||982.2||982.2||982.2|1889
1629988200000|2021-08-26 14:30:00|982.8|982.4|982.8|982.4|982.8|982.4|982.6|982.2|907
1629988210000|2021-08-26 14:30:10|982.6|982.6|982.8|982.4|982.8|982.6|982.6|982.2|3395
1629988220000|2021-08-26 14:30:20|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982.2|2374
1629988230000|2021-08-26 14:30:30|982.6|982.6|982.8|982.6|982.8|982.6|982.6|982.6|0
1629988240000|2021-08-26 14:30:40|983|982.8|983.2|983|983.2|983|982.8|982.6|12102
1629988250000|2021-08-26 14:30:50|983|982.8|983|982.6|983.2|983|983|982.6|4278
1629988260000|2021-08-26 14:31:00|983.2|982.8|983.6|983.2|983.6|983.2|983.2|982.8|1890
1629988270000|2021-08-26 14:31:10|983.8|983.4|983.6|983.4|983.8|983.4|983.6|983.4|0
1629988280000|2021-08-26 14:31:20|983.4|983.2|983.4|983|983.4|983.2|983.4|983|18
1629988300000|2021-08-26 14:31:40|983.2|982.8|982.6|982.2|983.4|982.8|982.4|982|5770
1629988310000|2021-08-26 14:31:50||982.4||982.2||982.4||982.2|500
1629988320000|2021-08-26 14:32:00|982.4|982.4|982.4|982.2|982.6|982.4|982.4|982.2|1596
1629988330000|2021-08-26 14:32:10|982.6||982.6||982.6||982.6||48
1629988340000|2021-08-26 14:32:20||982.4||982.4||982.4||982.4|323
1629988350000|2021-08-26 14:32:30|982.8|982.2|982.8|982.4|982.8|982.4|982.8|982.2|5842
1629988360000|2021-08-26 14:32:40|982.6|982.6|983.2|982.8|983.2|982.8|982.6|982.6|564
1629988380000|2021-08-26 14:33:00|983|982.6|983.4|983|983.4|983|982.8|982.4|3692
1629988390000|2021-08-26 14:33:10|983.2|982.8|983.2|982.8|983.4|982.8|983|982.8|2500
1629988400000|2021-08-26 14:33:20|983|982.6|982.6|982.2|983.2|982.6|982.6|982.2|7621
1629988410000|2021-08-26 14:33:30|982.4|982|982.6|982.4|982.6|982.4|982.4|982|307
1629988420000|2021-08-26 14:33:40|982.8|982.6|983|982.6|983|982.6|982.8|982.6|36
1629988440000|2021-08-26 14:34:00|982.8|982.4|982.4|982|983|982.4|982.4|982|7562
1629988450000|2021-08-26 14:34:10|982.2|982.2|982.4|982|982.4|982.2|982.2|981.8|18
1629988460000|2021-08-26 14:34:20|982.2|981.8|982.2|982|982.4|982|982.2|981.8|0
1629988470000|2021-08-26 14:34:30|982.4|982.2|982.8|982.4|982.8|982.4|982.2|982.2|1385
1629988480000|2021-08-26 14:34:40|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982.2|0
1629988500000|2021-08-26 14:35:00|983|982.6|983|982.6|983|982.8|983|982.6|680
1629988510000|2021-08-26 14:35:10||982.8||982.6||982.8||982.6|0
1629988520000|2021-08-26 14:35:20|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|0
1629988530000|2021-08-26 14:35:30|983|982.6|983.4|983.2|983.6|983.2|983|982.6|10614
1629988540000|2021-08-26 14:35:40|983.6|983.4|983.6|983.2|983.8|983.4|983.6|983.2|1231
1629988570000|2021-08-26 14:36:10|983.4|983|983|982.8|983.6|983|983|982.6|7576
1629988580000|2021-08-26 14:36:20|982.8|982.6|983|982.6|983|982.6|982.6|982.4|6233
1629988590000|2021-08-26 14:36:30|982.8||983||983||982.8||0
1629988610000|2021-08-26 14:36:50|983.2|982.8|983.4|983|983.4|983|983.2|982.8|1023
1629988630000|2021-08-26 14:37:10|983.2|982.8|983|982.6|983.2|982.8|982.8|982.6|1609
1629988640000|2021-08-26 14:37:20|983.2|982.8|983.2|982.8|983.2|982.8|983|982.8|0
1629988650000|2021-08-26 14:37:30|983|982.6|983|982.6|983|982.6|982.8|982.6|458
1629988660000|2021-08-26 14:37:40|983.2|982.8|983|982.6|983.2|982.8|983|982.6|0
1629988670000|2021-08-26 14:37:50|982.8|982.4|982.4|982|983|982.4|982.4|982|19476
1629988680000|2021-08-26 14:38:00|982.2|982.2|982.4|982|982.4|982.2|982.2|981.8|1561
1629988690000|2021-08-26 14:38:10|982.2|981.8|982|981.8|982.4|982|981.6|981.4|9224
1629988700000|2021-08-26 14:38:20|982.2|982|982.2|981.8|982.2|982|982.2|981.8|322
1629988710000|2021-08-26 14:38:30|982||982.2||982.2||982||0
1629988730000|2021-08-26 14:38:50|982|981.6|981.8|981.4|982|981.6|981.8|981.4|85
1629988740000|2021-08-26 14:39:00|982|981.6|982|981.6|982|981.8|982|981.4|1326
1629988750000|2021-08-26 14:39:10|982.2|981.8|982|981.6|982.2|982|981.8|981.6|5080
1629988770000|2021-08-26 14:39:30|982.2|981.8|982|981.6|982.4|982|982|981.6|2713
1629988780000|2021-08-26 14:39:40|981.8||982||982||981.8||0
1629988790000|2021-08-26 14:39:50|981.8|981.4|981.6|981.2|981.8|981.4|981.4|981.2|7673
1629988800000|2021-08-26 14:40:00|981.4|981|981.6|981.2|981.6|981.4|981.4|981|828
1629988810000|2021-08-26 14:40:10|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1629988820000|2021-08-26 14:40:20|981.6||981.8||981.8||981.6||0
1629988830000|2021-08-26 14:40:30|981.6||981.6||981.6||981.6||0
1629988840000|2021-08-26 14:40:40|981.8|981.6|982|981.6|982|981.8|981.8|981.4|806
1629988850000|2021-08-26 14:40:50|||||||||300
1629988860000|2021-08-26 14:41:00|981.8|981.4|981.2|981|981.8|981.6|981.2|981|16113
1629988870000|2021-08-26 14:41:10|981|980.8|981.2|980.8|981.2|981|981|980.8|878
1629988880000|2021-08-26 14:41:20|981.4|981|981.4|981|981.4|981.2|981.4|981|2968
1629988890000|2021-08-26 14:41:30|981.2|980.8|980.8|980.4|981.4|980.8|980.8|980.4|7072
1629988900000|2021-08-26 14:41:40|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|0
1629988910000|2021-08-26 14:41:50|980.8|980.4|980.8|980.4|981|980.6|980.8|980.4|1415
1629988920000|2021-08-26 14:42:00|981|980.6|981.2|981|981.2|981|981|980.6|316
1629988950000|2021-08-26 14:42:30|981|980.8|981.2|980.8|981.2|981|981|980.8|3386
1629988960000|2021-08-26 14:42:40|981|980.6|980.6|980.2|981|980.6|980.2|980|18668
1629988970000|2021-08-26 14:42:50|980.4||980.6||980.6||980.4||0
1629988980000|2021-08-26 14:43:00|980.4|980|980.4|980|980.4|980|980.2|980|483
1629988990000|2021-08-26 14:43:10|980.2|979.8|980|979.6|980.2|979.8|980|979.6|279
1629989010000|2021-08-26 14:43:30|979.8|979.4|980|979.6|980|979.8|979.6|979.4|5185
1629989030000|2021-08-26 14:43:50||979.8||979.6||979.8||979.6|851
1629989040000|2021-08-26 14:44:00|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|4031
1629989060000|2021-08-26 14:44:20|980.4|980|980.2|979.8|980.4|980.2|979.8|979.6|9492
1629989070000|2021-08-26 14:44:30|980||980.2||980.2||980||0
1629989080000|2021-08-26 14:44:40|980|979.6|980|979.6|980|979.6|979.6|979.4|88
1629989100000|2021-08-26 14:45:00|||||||||1264
1629989110000|2021-08-26 14:45:10|979.8|979.8|980|979.8|980|979.8|979.8|979.8|275
1629989120000|2021-08-26 14:45:20|980.2|980|980.2|979.8|980.2|980|980|979.8|6440
1629989130000|2021-08-26 14:45:30|980|980|980.2|979.8|980.2|980|980|979.8|2450
1629989140000|2021-08-26 14:45:40|980.4|980|980.4|980|980.6|980.2|980.2|980|7531
1629989150000|2021-08-26 14:45:50|980.2|980.2|980.4|980|980.4|980.2|980.2|980|921
1629989170000|2021-08-26 14:46:10|980.2|979.8|979.6|979.2|980.4|979.8|979.4|979.2|19457
1629989180000|2021-08-26 14:46:20|979.8|979.4|980.2|979.8|980.2|980|979.8|979.4|1821
1629989200000|2021-08-26 14:46:40|980.4|980|980.4|980|980.4|980.2|980.2|980|3125
1629989210000|2021-08-26 14:46:50|980.2|979.8|980.2|979.8|980.2|979.8|980|979.8|1418
1629989220000|2021-08-26 14:47:00|980|979.6|980|979.6|980|979.8|979.8|979.6|3992
1629989240000|2021-08-26 14:47:20|980.2|979.8|980.2|979.8|980.2|980|980.2|979.8|733
1629989260000|2021-08-26 14:47:40|980|979.6|980.2|979.8|980.2|979.8|980|979.6|102
1629989270000|2021-08-26 14:47:50|980|979.6|979.8|979.6|980|979.6|979.8|979.6|510
1629989280000|2021-08-26 14:48:00|979.6|979.4|979.4|979|979.6|979.4|979.2|979|3870
1629989290000|2021-08-26 14:48:10|979.2|978.8|979.2|978.8|979.2|978.8|979|978.8|3125
1629989300000|2021-08-26 14:48:20|979|978.6|979|978.6|979|978.6|979|978.6|136
1629989310000|2021-08-26 14:48:30|978.8|978.8|979|978.6|979|978.8|978.8|978.6|2
1629989320000|2021-08-26 14:48:40||978.8||978.8||978.8||978.6|4297
1629989330000|2021-08-26 14:48:50|979.2|979|979|978.6|979.2|979|979|978.6|1303
1629989340000|2021-08-26 14:49:00|979.2|978.8|978.8|978.4|979.2|979|978.6|978.4|9963
1629989350000|2021-08-26 14:49:10|978.6|978.6|978.6|978.2|978.6|978.6|978.4|978|5076
1629989360000|2021-08-26 14:49:20|978.4|978|978.6|978.4|978.6|978.4|978.4|978|383
1629989370000|2021-08-26 14:49:30|978.4|978.2|978.4|978|978.4|978.2|978.4|978|3691
1629989380000|2021-08-26 14:49:40|978.6|978.2|978.6|978.2|978.6|978.4|978.6|978.2|300
1629989390000|2021-08-26 14:49:50|978.4|978|978.4|978|978.4|978|978.4|978|136
1629989400000|2021-08-26 14:50:00|||||||||813
1629989410000|2021-08-26 14:50:10|||||||||699
1629989420000|2021-08-26 14:50:20|978.2||978.2||978.4||978.2||16922
1629989430000|2021-08-26 14:50:30|978|977.8|977.6|977.2|978.2|977.8|977.6|977.2|2566
1629989440000|2021-08-26 14:50:40|977.8|977.4|977.8|977.4|977.8|977.4|977.6|977.4|3192
1629989450000|2021-08-26 14:50:50|977.6|977.6|977.6|977.4|977.8|977.6|977.6|977.4|697
1629989460000|2021-08-26 14:51:00|977.4|977.2|977.2|976.8|977.4|977.2|977|976.6|1613
1629989470000|2021-08-26 14:51:10|977|976.6|977.2|976.8|977.2|977|977|976.6|51
1629989480000|2021-08-26 14:51:20|977|976.6|977|976.8|977|976.8|977|976.6|0
1629989490000|2021-08-26 14:51:30|977.2|977|977.2|976.8|977.2|977|977.2|976.8|2418
1629989500000|2021-08-26 14:51:40||977||976.8||977||976.8|0
1629989510000|2021-08-26 14:51:50||977||977||977||977|5660
1629989530000|2021-08-26 14:52:10|977.4||977.2||977.4||977.2||0
1629989560000|2021-08-26 14:52:40|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|47
1629989570000|2021-08-26 14:52:50|977.2|977|977.4|977|977.4|977|977.2|977|219
1629989580000|2021-08-26 14:53:00|977.2|976.8|976.6|976.2|977.2|976.8|976.4|976|10570
1629989630000|2021-08-26 14:53:50|976.4|976.4|976.2|976|976.4|976.4|976.2|976|4614
1629989640000|2021-08-26 14:54:00|976|975.8|976.2|975.8|976.2|975.8|976|975.6|8799
1629989650000|2021-08-26 14:54:10|976|975.6|976|975.6|976|975.6|975.8|975.6|2314
1629989660000|2021-08-26 14:54:20||975.8||975.6||975.8||975.6|0
1629989670000|2021-08-26 14:54:30|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1629989680000|2021-08-26 14:54:40|976|975.6|976|975.6|976|975.6|976|975.6|869
1629989700000|2021-08-26 14:55:00|976.2|975.8|976.2|975.8|976.4|976|976.2|975.8|1634
1629989710000|2021-08-26 14:55:10||976||976||976||976|0
1629989720000|2021-08-26 14:55:20|976|975.8|976.2|975.8|976.2|976|976|975.8|332
1629989730000|2021-08-26 14:55:30|976|975.6|975.6|975.2|976|975.6|975.4|975.2|12350
1629989740000|2021-08-26 14:55:40|975.8|975.4|976|975.6|976|975.8|975.8|975.4|6517
1629989750000|2021-08-26 14:55:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|61
1629989760000|2021-08-26 14:56:00|976.4|976|976.4|976|976.4|976|976.4|976|2445
1629989770000|2021-08-26 14:56:10|976.2|976.2|976.4|976|976.4|976.2|976.2|976|686
1629989810000|2021-08-26 14:56:50|976.2|975.8|976.2|975.8|976.2|975.8|976|975.8|3896
1629989820000|2021-08-26 14:57:00|976||976.2||976.2||976||25
1629989830000|2021-08-26 14:57:10|976||976||976.2||976||347
1629989840000|2021-08-26 14:57:20|976.2||976.2||976.2||976.2||0
1629989850000|2021-08-26 14:57:30|976|975.6|976.2|975.8|976.2|975.8|975.8|975.6|1244
1629989860000|2021-08-26 14:57:40|976||976.2||976.2||976||742
1629989870000|2021-08-26 14:57:50|976.4|976|976.4|976.2|976.4|976.2|976.2|975.8|1185
1629989890000|2021-08-26 14:58:10|976.2|976|976.4|976|976.4|976|976.2|976|4244
1629989920000|2021-08-26 14:58:40|976.6|976.2|976.6|976.2|976.6|976.4|976.4|976|4276
1629989930000|2021-08-26 14:58:50|976.8|976.4|977|976.6|977.2|976.8|976.8|976.4|5574
1629989950000|2021-08-26 14:59:10|976.8|976.4|976.8|976.6|977|976.6|976.4|976|35644
1629989960000|2021-08-26 14:59:20|977|976.8|977.2|977|977.2|977|976.8|976.6|23705
1629989970000|2021-08-26 14:59:30|977|976.8|977|976.8|977|976.8|977|976.8|3193
1629989980000|2021-08-26 14:59:40|976.8|976.6|977|976.6|977|976.6|976.8|976.6|2476
1629990000000|2021-08-26 15:00:00|976.8|976.4|977|976.6|977|976.6|976.6|976.4|2224
1629990030000|2021-08-26 15:00:30|976.8|976.4|976.8|976.4|977|976.6|976.8|976.4|0
1629990040000|2021-08-26 15:00:40|977|976.6|976.4|976|977|976.6|976.4|976|1550
1629990050000|2021-08-26 15:00:50||976.2||976.2||976.2||976.2|0
1629990060000|2021-08-26 15:01:00||976||976.2||976.2||976|4097
1629990070000|2021-08-26 15:01:10|976.6|976.4|976.6|976.2|976.8|976.4|976.6|976.2|740
1629990080000|2021-08-26 15:01:20|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.4|1780
1629990090000|2021-08-26 15:01:30|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976|946
1629990110000|2021-08-26 15:01:50|976.8|976.4|976.8|976.4|976.8|976.6|976.6|976.4|6470
1629990120000|2021-08-26 15:02:00|976.6|976.2|976.2|975.8|976.6|976.2|976.2|975.8|2837
1629990140000|2021-08-26 15:02:20|976||976||976||976||237
1629990150000|2021-08-26 15:02:30|975.8|975.6|976|975.6|976|975.6|975.8|975.6|451
1629990160000|2021-08-26 15:02:40|976.2|975.8|976.4|976.2|976.4|976.2|976.2|975.8|4948
1629990180000|2021-08-26 15:03:00|976.2|976|976|975.6|976.2|976|975.8|975.6|9691
1629990190000|2021-08-26 15:03:10|976.2|975.8|976.6|976.4|976.6|976.4|976.2|975.6|8446
1629990200000|2021-08-26 15:03:20||976.2||976.2||976.4||976.2|900
1629990210000|2021-08-26 15:03:30|976.4|976.4|976.6|976.2|976.6|976.4|976.4|976|19
1629990220000|2021-08-26 15:03:40|976.4|976|976.6|976.2|976.6|976.2|976.4|976|2040
1629990240000|2021-08-26 15:04:00|976.4||976.6||976.6||976.4||5123
1629990270000|2021-08-26 15:04:30|976.4|976|976.4|976|976.4|976.2|976.4|976|3963
1629990280000|2021-08-26 15:04:40|976.2|976.2|976.2|976|976.2|976.2|976.2|976|545
1629990290000|2021-08-26 15:04:50|976|975.8|976|975.8|976|975.8|976|975.8|250
1629990300000|2021-08-26 15:05:00|976.2|976|975.8|975.2|976.4|976|975.8|975.2|956
1629990310000|2021-08-26 15:05:10|976.2|975.8|976.2|975.6|976.2|975.8|976.2|975.6|0
1629990320000|2021-08-26 15:05:20|976.4|975.8|976|975.6|976.4|975.8|976|975.6|91
1629990330000|2021-08-26 15:05:30|976.2|975.8|976.4|975.8|976.4|975.8|976.2|975.8|0
1629990350000|2021-08-26 15:05:50|976.2|975.6|976.2|975.6|976.2|975.6|976.2|975.6|0
1629990360000|2021-08-26 15:06:00|976|975.4|976|975.4|976|975.6|975.8|975.2|1558
1629990370000|2021-08-26 15:06:10|975.8|975.2|975.8|975.2|976.2|975.6|975.8|975.2|794
1629990380000|2021-08-26 15:06:20|975.6|975|975.4|974.8|975.6|975|975.4|974.8|643
1629990390000|2021-08-26 15:06:30|975.6|975|975.8|975.2|976|975.4|975.6|975|2200
1629990400000|2021-08-26 15:06:40|975.6|975.4|975.6|975.2|975.8|975.4|975.6|975.2|18
1629990410000|2021-08-26 15:06:50|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|33
1629990420000|2021-08-26 15:07:00|976|975.2|975.8|975.4|976|975.4|975.6|975.2|540
1629990430000|2021-08-26 15:07:10|975.6|975|975.6|975|975.8|975.2|975.6|975|120
1629990450000|2021-08-26 15:07:30|975.4|975.2|975.4|974.8|975.4|975.2|975.4|974.8|0
1629990460000|2021-08-26 15:07:40|975.6|975|975.6|975.2|975.6|975.2|975.4|975|0
1629990470000|2021-08-26 15:07:50|975.4|975|975.8|975.4|975.8|975.4|975.4|975|23
1629990480000|2021-08-26 15:08:00||975.2||975.2||975.2||975.2|0
1629990490000|2021-08-26 15:08:10|976|975.6|976|975.4|976|975.6|976|975.4|490
1629990500000|2021-08-26 15:08:20|976.2|975.6|975.6|975|976.2|975.6|975.6|975|89
1629990510000|2021-08-26 15:08:30|975.8|975.2|975.8|975.2|975.8|975.2|975.8|975.2|0
1629990520000|2021-08-26 15:08:40|975.6|975|975.8|975.2|976|975.4|975.6|975|94
1629990540000|2021-08-26 15:09:00|976|975.4|976.2|975.6|976.2|975.8|976|975.4|563
1629990550000|2021-08-26 15:09:10|976.4|975.8|976.2|975.6|976.4|975.8|976.2|975.6|50
1629990560000|2021-08-26 15:09:20|976.4|975.8|976.2|975.8|976.4|976|976.2|975.8|0
1629990570000|2021-08-26 15:09:30|976.4|976|976.2|975.8|976.4|976|976|975.6|11
1629990580000|2021-08-26 15:09:40|976|975.4|976|975.4|976.2|975.6|975.6|975|2170
1629990590000|2021-08-26 15:09:50|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|0
1629990600000|2021-08-26 15:10:00|975.6|975.2|975.8|975.2|975.8|975.2|975.4|974.8|94
1629990620000|2021-08-26 15:10:20|975.6|975.4|976|975.6|976|975.6|975.6|975.4|30
1629990630000|2021-08-26 15:10:30|975.8|975.4|975.8|975.4|976|975.6|975.8|975.4|0
1629990640000|2021-08-26 15:10:40|976|975.2|976|975.4|976|975.4|976|975.2|0
1629990690000|2021-08-26 15:11:30|976.2|975.6|976|975.4|976.2|975.8|976|975.4|1179
1629990710000|2021-08-26 15:11:50|976.2|975.6|976.4|975.8|976.4|975.8|976.2|975.6|245
1629990730000|2021-08-26 15:12:10|976.2|975.6|976.8|976.2|976.8|976.2|976.2|975.6|1230
1629990740000|2021-08-26 15:12:20|977|976.4|977|976.4|977|976.4|977|976.4|0
1629990750000|2021-08-26 15:12:30|977.2|976.6|977.2|976.6|977.2|976.6|977.2|976.6|15
1629990760000|2021-08-26 15:12:40|977|976.4|977|976.4|977.4|976.8|977|976.4|0
1629990810000|2021-08-26 15:13:30|977.2|976.6|977|976.6|977.2|976.6|977|976.6|0
1629990820000|2021-08-26 15:13:40|976.8|976.4|977.4|976.8|977.4|976.8|976.8|976.4|0
1629990830000|2021-08-26 15:13:50|977.2|976.6|977.2|976.6|977.2|976.6|977|976.4|137
1629990840000|2021-08-26 15:14:00|977|976.8|976.8|976.4|977|976.8|976.8|976.4|1745
1629990850000|2021-08-26 15:14:10|977|976.6|976.6|976.2|977|976.6|976.6|976.2|44
1629990860000|2021-08-26 15:14:20|976.8|976.4|977|976.4|977|976.4|976.6|976.2|603
1629990870000|2021-08-26 15:14:30|976.8|976.6|977.2|976.6|977.2|976.6|976.8|976.6|1039
1629990880000|2021-08-26 15:14:40|977|976.4|977|976.4|977|976.4|977|976.4|1400
1629990890000|2021-08-26 15:14:50|977.2|976.6|976.8|976.2|977.2|976.6|976.8|976.2|15841
1629990900000|2021-08-26 15:15:00|976.6|976|976.6|976|976.6|976|976.6|976|0
1629990910000|2021-08-26 15:15:10|977|976.2|977|976.4|977|976.4|976.8|976.2|790
1629990920000|2021-08-26 15:15:20|976.8||976.8||976.8||976.8||0
1629990930000|2021-08-26 15:15:30|977|976.6|977.2|976.8|977.2|976.8|977|976.6|322
1629990940000|2021-08-26 15:15:40|977|976.6|977|976.4|977|976.6|976.8|976.2|827
1629990950000|2021-08-26 15:15:50|977.2|976.6|976.8|976.4|977.2|976.6|976.8|976.4|0
1629990960000|2021-08-26 15:16:00|977|976.6|977|976.6|977|976.6|977|976.6|0
1629990970000|2021-08-26 15:16:10|976.8|976.4|977.2|976.6|977.2|976.6|976.8|976.4|0
1629990980000|2021-08-26 15:16:20|977|976.4|977|976.6|977|976.6|977|976.4|0
1629990990000|2021-08-26 15:16:30|976.6|976.2|976.6|976.2|976.8|976.4|976.6|976.2|9
1629991000000|2021-08-26 15:16:40|976.8|976.4|976.6|976|976.8|976.4|976.6|976|9
1629991020000|2021-08-26 15:17:00|976.4|975.8|976.6|976|976.6|976|976.4|975.8|99
1629991030000|2021-08-26 15:17:10|976.4|975.8|976.6|976|976.6|976|976.4|975.8|373
1629991040000|2021-08-26 15:17:20|976.4|975.8|976.4|975.8|976.4|975.8|976.2|975.8|0
1629991060000|2021-08-26 15:17:40|976.6|976|977.2|976.6|977.2|976.6|976.6|976|2365
1629991080000|2021-08-26 15:18:00|977|976.4|977.2|976.8|977.2|976.8|976.8|976.4|0
1629991090000|2021-08-26 15:18:10|977.4|977|977.6|977|977.6|977|977.4|977|1737
1629991100000|2021-08-26 15:18:20|977.4|976.8|977.4|977|977.6|977.2|977.4|976.8|459
1629991110000|2021-08-26 15:18:30|978|977.4|977.8|977.2|978|977.4|977.8|977.2|148
1629991120000|2021-08-26 15:18:40|977.4|976.8|976.8|976.2|977.4|976.8|976.8|976.2|1107
1629991130000|2021-08-26 15:18:50|976.4|976.4|976.4|975.8|976.4|976.4|976.4|975.8|71
1629991140000|2021-08-26 15:19:00|976.6|976|976.8|976.2|976.8|976.2|976.6|976|2988
1629991170000|2021-08-26 15:19:30|976.6|976|976.8|976.2|976.8|976.2|976.4|976|137
1629991180000|2021-08-26 15:19:40|976.6|976|976.4|975.8|976.8|976.2|976.4|975.8|356
1629991190000|2021-08-26 15:19:50|976.6|976|976.4|975.8|976.6|976|976.4|975.8|109
1630047640000|2021-08-27 07:00:40|974.6|972|971.2|970.2|974.6|972|971.2|970|127200
1630047650000|2021-08-27 07:00:50|971.4|970|971.2|970|971.4|970.4|971.2|970|69
1630047660000|2021-08-27 07:01:00|971|969.8|969.2|968|971|969.8|968|967.8|16164
1630047670000|2021-08-27 07:01:10|969|967.6|968.2|967.6|969.2|967.8|968|966.6|10779
1630047680000|2021-08-27 07:01:20|968.4|967.8|970|968.6|970.2|968.6|968.4|967.8|12424
1630047690000|2021-08-27 07:01:30|970.4|968.8|970.4|969.4|970.4|969.4|970.4|968.8|2710
1630047700000|2021-08-27 07:01:40|971.2|969.6|971.2|969.8|971.2|969.8|970.4|969.4|3700
1630047720000|2021-08-27 07:02:00|971|969.6|969.6|968.2|971|970|969.6|968.2|13896
1630047730000|2021-08-27 07:02:10|969.4|969|968.8|968|969.4|969|968.8|968|5000
1630047740000|2021-08-27 07:02:20|968.6|967.8|967.8|966.6|968.6|967.8|966.8|965.6|46440
1630047760000|2021-08-27 07:02:40|967.6|966.2|967.2|965.8|967.6|966.2|967|965.6|0
1630047770000|2021-08-27 07:02:50|967|965.6|966.4|965.6|967.2|965.6|966.4|965.6|0
1630047780000|2021-08-27 07:03:00|966.6|965.8|967.2|966.2|967.2|966.2|966.6|965.8|5798
1630047790000|2021-08-27 07:03:10|967.4|966.4|967.2|966.2|967.8|967|967.2|966.2|2708
1630047820000|2021-08-27 07:03:40|967|966.4|967.2|966.4|967.2|966.4|966.8|966.2|5000
1630047830000|2021-08-27 07:03:50||966.2||966.4||966.4||966.2|0
1630047840000|2021-08-27 07:04:00|967|966.6|967.8|967|967.8|967|967|966.4|31649
1630047850000|2021-08-27 07:04:10||967.2||967.2||967.2||967.2|259
1630047860000|2021-08-27 07:04:20||967||967||967||967|0
1630047880000|2021-08-27 07:04:40|967.6|966.8|967.8|966.8|967.8|966.8|967.2|966.2|6482
1630047900000|2021-08-27 07:05:00|967.6|966.6|967.6|966.6|967.8|967|967.6|966.6|0
1630047910000|2021-08-27 07:05:10||966.8||966.8||966.8||966.8|543
1630047930000|2021-08-27 07:05:30|967.8|967|968.6|967.6|968.6|967.8|967.8|966.8|4756
1630047940000|2021-08-27 07:05:40|968.4|967.4|968.4|967.6|968.4|967.6|968.4|967.4|0
1630047950000|2021-08-27 07:05:50|968.2|967.4|968.8|967.8|968.8|968|968|967|10156
1630047960000|2021-08-27 07:06:00|968.2|967.6|966.2|965.6|968.2|967.8|966.2|965.6|21002
1630047970000|2021-08-27 07:06:10|966|965.4|965.8|965|966|965.4|965.8|965|2601
1630047980000|2021-08-27 07:06:20|965.6|965.2|966|965.2|966|965.4|965.6|965|6397
1630047990000|2021-08-27 07:06:30|965.8|965.4|965.8|965|966|965.4|965.8|965|0
1630048000000|2021-08-27 07:06:40|966|965.2|966|965.2|966|965.4|966|965|411
1630048010000|2021-08-27 07:06:50|965.8|965.4|965.8|965|966|965.4|965.8|965|0
1630048050000|2021-08-27 07:07:30|966|965.2|966|965.2|966|965.4|965.8|965.2|574
1630048070000|2021-08-27 07:07:50|965.8|965.4|965.8|965.2|966|965.4|965.8|965.2|0
1630048080000|2021-08-27 07:08:00|966|965.4|966|965.2|966|965.4|965.8|965.2|0
1630048100000|2021-08-27 07:08:20||965.4||965.2||965.4||965.2|1956
1630048110000|2021-08-27 07:08:30||965.4||965.4||965.4||965.4|0
1630048120000|2021-08-27 07:08:40|965.4|965.2|964.4|963.8|965.8|965.4|964|963.2|44005
1630048130000|2021-08-27 07:08:50|964.2|963.6|964.2|963.2|964.2|963.6|964.2|963.2|775
1630048140000|2021-08-27 07:09:00|964.4|963.4|965.6|964.8|965.6|964.8|964.4|963.4|6688
1630048150000|2021-08-27 07:09:10|965.4|964.6|965|964.6|965.4|964.6|965|964.6|0
1630048160000|2021-08-27 07:09:20|965.2|964.8|965.6|964.8|965.6|964.8|965.2|964.8|569
1630048170000|2021-08-27 07:09:30||965||965.2||965.2||965|0
1630048180000|2021-08-27 07:09:40|||||||||80
1630048190000|2021-08-27 07:09:50|965.4|964.8|964.8|964.2|965.4|964.8|964.8|964|2011
1630048200000|2021-08-27 07:10:00|965|964.4|964.8|964|965.4|965|964.8|964|4029
1630048210000|2021-08-27 07:10:10|964.6||964.8||964.8||964.6||0
1630048220000|2021-08-27 07:10:20|965|964.2|964.8|964|965|964.2|964.6|964|100
1630048230000|2021-08-27 07:10:30|965|964.2|964.8|964.4|965.4|964.8|964.8|964.2|207
1630048240000|2021-08-27 07:10:40|965|964.6|965|964.4|965|964.6|965|964.4|2000
1630048270000|2021-08-27 07:11:10||964.6||964.6||964.6||964.6|0
1630048290000|2021-08-27 07:11:30|965.2|964.8|965.4|964.8|965.4|965|965.2|964.8|3938
1630048310000|2021-08-27 07:11:50|965.2|964.6|965.2|964.6|965.2|964.6|965.2|964.6|0
1630048320000|2021-08-27 07:12:00|965.4|964.8|965.6|965|965.6|965.4|965.4|964.6|9824
1630048350000|2021-08-27 07:12:30||965.2||965||965.2||965|0
1630048410000|2021-08-27 07:13:30|||||||||845
1630048420000|2021-08-27 07:13:40|965.4|964.8|964.8|964.4|965.6|964.8|964.8|964.2|10170
1630048430000|2021-08-27 07:13:50|965|964.6|964.8|964.2|965|964.6|964.8|964|2598
1630048440000|2021-08-27 07:14:00|965|964.4|965|964.2|965|964.4|964.8|964.2|0
1630048450000|2021-08-27 07:14:10|964.8|964.4|965|964.4|965|964.6|964.8|964.2|0
1630048460000|2021-08-27 07:14:20|964.8|964.2|964.8|964.2|965|964.2|964.6|964|0
1630048480000|2021-08-27 07:14:40|965|964.4|965|964.4|965|964.4|964.8|964.4|0
1630048490000|2021-08-27 07:14:50|964.8|964.2|965|964.2|965|964.2|964.6|964|0
1630048500000|2021-08-27 07:15:00|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|4376
1630048530000|2021-08-27 07:15:30|964.8|964.4|964.8|964.6|965|964.6|964.8|964|6325
1630048540000|2021-08-27 07:15:40|965|964.8|965|964.6|965|964.8|964.8|964.6|5005
1630048550000|2021-08-27 07:15:50|964.8|964.4|964.8|964.4|965|964.8|964.8|964.4|5046
1630048560000|2021-08-27 07:16:00|965|964.6|965|964.6|965|964.6|964.8|964.4|0
1630048570000|2021-08-27 07:16:10||964.4||964.6||964.6||964.4|0
1630048590000|2021-08-27 07:16:30|965.2|964.8|966|965.6|966|965.6|965.2|964.4|26927
1630048600000|2021-08-27 07:16:40|966.2|965.8|966.4|966|966.4|966.2|966.2|965.8|3169
1630048610000|2021-08-27 07:16:50|966.2|965.8|966|965.8|966.4|965.8|966|965.6|3588
1630048620000|2021-08-27 07:17:00|966.2|966|966.4|966|966.4|966|966|965.8|3130
1630048630000|2021-08-27 07:17:10||966.2||966.2||966.2||966.2|0
1630048640000|2021-08-27 07:17:20|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.2|2000
1630048650000|2021-08-27 07:17:30|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|1200
1630048660000|2021-08-27 07:17:40|966.6|966.4|967|966.4|967|966.8|966.6|966.4|5386
1630048670000|2021-08-27 07:17:50|967.2|966.6|967|966.6|967.2|966.8|967|966.6|8213
1630048680000|2021-08-27 07:18:00|967.2|966.4|966.4|966|967.2|966.4|966.4|966|8191
1630048700000|2021-08-27 07:18:20|966.2|966.2|966.8|966.4|966.8|966.4|966.2|966|11629
1630048720000|2021-08-27 07:18:40|967|966.6|967|966.8|967|966.8|967|966.4|1621
1630048730000|2021-08-27 07:18:50|967.2|967|967.4|967|967.4|967.2|967.2|967|6492
1630048740000|2021-08-27 07:19:00|967.2|966.8|967|966.6|967.2|966.8|966.8|966.4|1230
1630048760000|2021-08-27 07:19:20||966.8||966.6||966.8||966.6|790
1630048770000|2021-08-27 07:19:30||966.8||966.8||966.8||966.8|0
1630048780000|2021-08-27 07:19:40|967.2|967|967.6|967|967.6|967.2|967.2|967|12959
1630048790000|2021-08-27 07:19:50|967.4|967.2|967.4|967|967.6|967.2|967.2|966.8|0
1630048810000|2021-08-27 07:20:10|967.6|967.2|967.4|967|967.6|967.4|967.4|967|5234
1630048820000|2021-08-27 07:20:20|967.2|966.8|966.2|965.8|967.4|966.8|966|965.8|17422
1630048830000|2021-08-27 07:20:30|966.4|966|966.4|966|966.4|966|966.4|965.8|0
1630048840000|2021-08-27 07:20:40|966.6|966.2|967|966.4|967|966.6|966.6|966|2088
1630048850000|2021-08-27 07:20:50||966.6||966.6||966.6||966.6|0
1630048870000|2021-08-27 07:21:10|966.8|966.4|966.4|966.2|967|966.6|966.4|966.2|5833
1630048880000|2021-08-27 07:21:20|966.6||966.6||966.6||966.6||0
1630048890000|2021-08-27 07:21:30|966.4|966|966|965.6|966.6|966|966|965.6|0
1630048900000|2021-08-27 07:21:40|966.2|966|966.4|965.8|966.4|966|966|965.6|3750
1630048920000|2021-08-27 07:22:00|966.2|966|966|965.6|966.2|966|966|965.6|52
1630048930000|2021-08-27 07:22:10|||||||||381
1630048940000|2021-08-27 07:22:20|965.8|965.4|965.4|965|966|965.4|965.4|965|60
1630048950000|2021-08-27 07:22:30|965.2|964.8|965.2|964.6|965.4|964.8|965|964.6|3098
1630048960000|2021-08-27 07:22:40||964.8||964.6||964.8||964.6|0
1630048970000|2021-08-27 07:22:50|965||964.8||965||964.8||250
1630048980000|2021-08-27 07:23:00|965|964.2|964.6|964.2|965|964.8|964.6|964|12059
1630048990000|2021-08-27 07:23:10||964||964.2||964.2||964|0
1630049020000|2021-08-27 07:23:40|964.8|964.4|964.8|964.2|965|964.6|964.8|964.2|1899
1630049030000|2021-08-27 07:23:50|965|964.4|965|964.4|965|964.6|965|964.4|0
1630049040000|2021-08-27 07:24:00|964.8||965||965||964.8||500
1630049050000|2021-08-27 07:24:10|964.8|964.2|964.8|964.2|964.8|964.2|964.8|964.2|0
1630049060000|2021-08-27 07:24:20||964.4||964.4||964.4||964.4|0
1630049070000|2021-08-27 07:24:30|965|964.6|964.8|964.2|965|964.6|964.8|964.2|0
1630049080000|2021-08-27 07:24:40|965|964.4|964.8|964.2|965|964.4|964.8|964.2|0
1630049090000|2021-08-27 07:24:50||964.4||964.4||964.4||964.4|0
1630049100000|2021-08-27 07:25:00|965|964.6|965|964.6|965|964.6|965|964.6|2425
1630049110000|2021-08-27 07:25:10|965.2|964.8|965.6|965.2|965.8|965.4|965.2|964.6|10095
1630049160000|2021-08-27 07:26:00|965.8|965.4|966|965.6|966|965.6|965.8|965.4|2188
1630049170000|2021-08-27 07:26:10|965.8|965.4|966|965.6|966|965.6|965.8|965.4|127
1630049190000|2021-08-27 07:26:30|965.8|965.8|966|965.6|966|965.8|965.8|965.6|2561
1630049200000|2021-08-27 07:26:40|965.8|965.4|965.6|965.2|966|965.6|965.6|965.2|9888
1630049220000|2021-08-27 07:27:00|965.4|965|965.2|964.8|965.4|965|965.2|964.6|2443
1630049260000|2021-08-27 07:27:40|965|965|965.2|964.8|965.4|965|965|964.8|2545
1630049270000|2021-08-27 07:27:50|965.4||965.2||965.4||965.2||0
1630049280000|2021-08-27 07:28:00|965.4|965|965.4|965.2|965.4|965.2|965.4|965|2457
1630049290000|2021-08-27 07:28:10|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.2|2936
1630049350000|2021-08-27 07:29:10|966|965.6|965.8|965.6|966|965.6|965.8|965.6|5963
1630049360000|2021-08-27 07:29:20|966|965.8|966.6|966.2|966.6|966.4|966|965.8|4368
1630049370000|2021-08-27 07:29:30|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.2|1392
1630049390000|2021-08-27 07:29:50|967|966.6|967|966.6|967|966.6|967|966.6|256
1630049400000|2021-08-27 07:30:00|967.2|966.8|967.2|967|967.2|967|967.2|966.8|1273
1630049420000|2021-08-27 07:30:20|967|966.8|967.2|966.8|967.2|966.8|966.8|966.6|5426
1630049450000|2021-08-27 07:30:50|967||967||967||967||0
1630049460000|2021-08-27 07:31:00|966.8|966.6|967.2|966.8|967.2|967|966.8|966.6|3825
1630049470000|2021-08-27 07:31:10|967.4|967|967.6|967.2|967.6|967.2|967.4|967|314
1630049480000|2021-08-27 07:31:20|967.4|967|967.4|967|967.4|967|967.4|967|0
1630049490000|2021-08-27 07:31:30|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|3834
1630049500000|2021-08-27 07:31:40|967|966.6|967.2|966.8|967.4|967|967|966.6|7616
1630049520000|2021-08-27 07:32:00|967.4|967|967.6|967.2|967.6|967.4|967.4|967|1847
1630049530000|2021-08-27 07:32:10|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.2|3356
1630049560000|2021-08-27 07:32:40|968|967.8|968.2|968|968.2|968|968|967.8|4725
1630049570000|2021-08-27 07:32:50|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968|2968
1630049580000|2021-08-27 07:33:00|968.6|968.4|969|968.6|969|968.8|968.6|968.4|5107
1630049590000|2021-08-27 07:33:10|969.2|968.8|969.2|968.8|969.2|968.8|969|968.6|2313
1630049600000|2021-08-27 07:33:20|969|968.6|969|968.6|969|968.6|968.8|968.6|1301
1630049610000|2021-08-27 07:33:30|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|1170
1630049620000|2021-08-27 07:33:40|969.4|969|969.6|969.2|969.6|969.2|969.4|969|879
1630049630000|2021-08-27 07:33:50||969.4||969.2||969.4||969.2|1
1630049650000|2021-08-27 07:34:10|969.4|969|969.2|968.8|969.4|969|969.2|968.6|8421
1630049660000|2021-08-27 07:34:20|969.4|969|969.6|969.2|969.6|969.2|969.4|968.8|801
1630049670000|2021-08-27 07:34:30|970|969.4|970|969.6|970|969.6|970|969.2|5722
1630049680000|2021-08-27 07:34:40||969.4||969.6||969.6||969.4|0
1630049700000|2021-08-27 07:35:00|969.8|969.4|970|969.4|970|969.4|969.8|969.4|261
1630049720000|2021-08-27 07:35:20||969.6||969.6||969.6||969.6|0
1630049730000|2021-08-27 07:35:30||969.8||969.6||969.8||969.6|245
1630049740000|2021-08-27 07:35:40|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|125
1630049750000|2021-08-27 07:35:50|969.6|969.2|969.4|969|969.6|969.2|969.4|969|2961
1630049760000|2021-08-27 07:36:00|969.6|969.2|969.8|969.4|969.8|969.6|969.6|969.2|7575
1630049770000|2021-08-27 07:36:10|970|969.6|969.8|969.4|970|969.6|969.8|969.2|7119
1630049780000|2021-08-27 07:36:20|970|969.6|970|969.6|970|969.6|970|969.4|946
1630049790000|2021-08-27 07:36:30|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.4|0
1630049800000|2021-08-27 07:36:40|970||969.8||970||969.8||2591
1630049810000|2021-08-27 07:36:50|970|969.8|970.4|970.2|970.6|970.2|970|969.6|13986
1630049820000|2021-08-27 07:37:00|970.6|970.4|970.8|970.2|970.8|970.6|970.6|970.2|8107
1630049830000|2021-08-27 07:37:10|970.6|970.4|970.4|970|970.6|970.4|970.4|970|5195
1630049840000|2021-08-27 07:37:20|970.2|969.8|970.4|970|970.4|970.2|970.2|969.8|1435
1630049860000|2021-08-27 07:37:40|970.6|970.2|970.8|970.2|970.8|970.2|970.6|970|676
1630049870000|2021-08-27 07:37:50||970.4||970.4||970.4||970.4|0
1630049880000|2021-08-27 07:38:00|971|970.6|970.8|970.4|971|970.6|970.6|970.4|6657
1630049910000|2021-08-27 07:38:30|970.6|970.2|970.2|970|970.8|970.2|970.2|970|9051
1630049920000|2021-08-27 07:38:40|||||||||2529
1630049940000|2021-08-27 07:39:00|970|969.8|969.6|969.2|970|969.8|969.6|969.2|6992
1630049950000|2021-08-27 07:39:10||969.4||969.2||969.4||969.2|1163
1630049980000|2021-08-27 07:39:40|969.8|969.4|969.8|969.4|969.8|969.6|969.8|969.2|6462
1630050000000|2021-08-27 07:40:00|970|969.6|970|969.8|970|969.8|969.8|969.4|3013
1630050010000|2021-08-27 07:40:10|969.8|969.6|970|969.8|970|969.8|969.8|969.4|7194
1630050030000|2021-08-27 07:40:30|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|5628
1630050050000|2021-08-27 07:40:50|969.6|969.2|969.6|969.2|969.6|969.2|969.4|969|1623
1630050060000|2021-08-27 07:41:00|969.8|969|969.8|969.4|969.8|969.6|969.8|969|1095
1630050070000|2021-08-27 07:41:10|969.6|969.2|970.2|970|970.2|970|969.6|969.2|7339
1630050100000|2021-08-27 07:41:40|970.4|969.8|970.2|969.8|970.4|970|969.6|969.2|28328
1630050110000|2021-08-27 07:41:50||970||970||970||970|0
1630050120000|2021-08-27 07:42:00||969.8||970||970||969.8|2005
1630050130000|2021-08-27 07:42:10|970.4|970.2|971|970.6|971|970.6|970.4|970.2|753
1630050150000|2021-08-27 07:42:30|970.8|970.4|970.6|970.2|971|970.4|970.6|970.2|1754
1630050160000|2021-08-27 07:42:40|970.4|970|970.4|970|970.4|970|970.4|970|0
1630050180000|2021-08-27 07:43:00|970.6|970.2|970.6|970.2|970.6|970.4|970.6|970|3973
1630050190000|2021-08-27 07:43:10|970.8|970.4|971.2|971|971.2|971|970.6|970.2|4738
1630050200000|2021-08-27 07:43:20||970.8||971||971||970.8|0
1630050220000|2021-08-27 07:43:40|971|970.8|971.2|970.8|971.2|971|971|970.8|14388
1630050230000|2021-08-27 07:43:50|971.6|971|971.2|971|971.6|971.4|971.2|970.8|16594
1630050240000|2021-08-27 07:44:00|971.4|970.8|971.6|971.4|971.6|971.4|971.4|970.8|7551
1630050250000|2021-08-27 07:44:10|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|33
1630050260000|2021-08-27 07:44:20|||||||||258
1630050280000|2021-08-27 07:44:40||971.4||971.4||971.4||971.4|258
1630050290000|2021-08-27 07:44:50|971.4|971.2|971.4|971.2|971.4|971.4|971.4|971.2|4779
1630050300000|2021-08-27 07:45:00|971.6|971.4|972.2|971.8|972.2|972|971.6|971.4|6435
1630050310000|2021-08-27 07:45:10||972||972||972||972|0
1630050320000|2021-08-27 07:45:20|972|971.8|971.8|971.4|972|971.8|971.8|971.2|3745
1630050330000|2021-08-27 07:45:30|971.6|971.2|971.2|970.8|971.8|971.2|971|970.6|3221
1630050340000|2021-08-27 07:45:40|971|970.6|971.2|970.8|971.2|971|970.8|970.6|1670
1630050360000|2021-08-27 07:46:00|971.4|971|971.8|971.4|972|971.6|971.4|970.8|7967
1630050370000|2021-08-27 07:46:10|971.6|971.6|972|971.6|972|971.8|971.6|971.4|6264
1630050390000|2021-08-27 07:46:30|971.8|971.8|971.8|971.4|972|971.8|971.8|971.4|5951
1630050400000|2021-08-27 07:46:40|971.6|971.6|971.8|971.4|971.8|971.6|971.6|971.4|181
1630050420000|2021-08-27 07:47:00|971.6|971.2|971.6|971.2|971.6|971.4|971.4|971.2|1792
1630050430000|2021-08-27 07:47:10|971.4|971.4|972.4|972|972.4|972|971.4|971.2|8441
1630050450000|2021-08-27 07:47:30|972.2|971.8|972.2|971.6|972.2|971.8|972|971.6|1102
1630050460000|2021-08-27 07:47:40|972|971.8|972.2|971.8|972.2|972|972|971.6|2221
1630050470000|2021-08-27 07:47:50|972.4|972|972.6|972.2|972.8|972.4|972.4|971.8|5904
1630050480000|2021-08-27 07:48:00|972.8|972.4|973|972.4|973|972.4|972.8|972.4|258
1630050490000|2021-08-27 07:48:10|972.8|972.2|972.6|972|972.8|972.2|972.4|972|0
1630050500000|2021-08-27 07:48:20||972.2||972.2||972.2||972.2|0
1630050530000|2021-08-27 07:48:50|972.8|972.4|973|972.6|973|972.6|972.8|972.4|111
1630050540000|2021-08-27 07:49:00|972.8|972.4|971.8|971.4|972.8|972.4|971.8|971.4|7384
1630050550000|2021-08-27 07:49:10|972|971.6|971.8|971.4|972|971.6|971.6|971.4|375
1630050560000|2021-08-27 07:49:20|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971|671
1630050590000|2021-08-27 07:49:50|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|1265
1630050600000|2021-08-27 07:50:00|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|3389
1630050610000|2021-08-27 07:50:10|971.4|971.2|971.4|971.2|971.6|971.2|971.4|971|566
1630050620000|2021-08-27 07:50:20|971.6|971|971.6|971|971.6|971.2|971.6|971|3243
1630050630000|2021-08-27 07:50:30|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971|0
1630050640000|2021-08-27 07:50:40|971.8|971|972|971.4|972|971.6|971.8|971|91
1630050650000|2021-08-27 07:50:50|971.8||972||972||971.8||0
1630050660000|2021-08-27 07:51:00||971.6||971.6||971.8||971.6|8922
1630050720000|2021-08-27 07:52:00|972.2|971.8|972.4|972.2|972.4|972.2|972.2|971.6|1382
1630050730000|2021-08-27 07:52:10|||||||||258
1630050740000|2021-08-27 07:52:20|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|1365
1630050780000|2021-08-27 07:53:00|972.4||972.6||972.6||972.4||4661
1630050810000|2021-08-27 07:53:30|972.4|972|971.8|971.4|972.6|972|971.8|971.4|4677
1630050820000|2021-08-27 07:53:40|972|971.6|971.8|971.4|972|971.8|971.8|971.4|4288
1630050840000|2021-08-27 07:54:00|971.6|971.2|971.4|971|971.8|971.2|971.4|971|2779
1630050860000|2021-08-27 07:54:20|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971|4587
1630050870000|2021-08-27 07:54:30|971.6|971.2|971.8|971.2|971.8|971.2|971.6|971.2|0
1630050880000|2021-08-27 07:54:40|971.6||971.6||971.6||971.6||0
1630050890000|2021-08-27 07:54:50|971.4|971|971.4|971|971.4|971|971.4|971|0
1630050900000|2021-08-27 07:55:00|971.6|971.2|971.4|971.2|971.8|971.4|971.4|971|2623
1630050910000|2021-08-27 07:55:10|971.6|971|971.4|971.2|971.6|971.2|971.4|971|0
1630050920000|2021-08-27 07:55:20||971||971||971.2||971|0
1630050930000|2021-08-27 07:55:30|971.2||971.4||971.4||971.2||661
1630050950000|2021-08-27 07:55:50|971.2|970.8|971.4|971|971.4|971|971.2|970.8|12
1630050960000|2021-08-27 07:56:00|971.2|971.2|971.6|971.2|971.8|971.4|971.2|971|3321
1630050980000|2021-08-27 07:56:20|971.8|971.4|971.8|971.4|971.8|971.4|971.6|971.4|1931
1630051000000|2021-08-27 07:56:40|971.6|971.2|971.4|971.2|971.8|971.2|971.4|971.2|3191
1630051010000|2021-08-27 07:56:50|971.2|971|971.2|971|971.2|971|971.2|971|258
1630051020000|2021-08-27 07:57:00|971.4|971.2|971.8|971.4|971.8|971.4|971.4|971.2|2812
1630051030000|2021-08-27 07:57:10|971.6|971.2|971.4|971|971.6|971.2|971.4|971|0
1630051050000|2021-08-27 07:57:30|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|0
1630051070000|2021-08-27 07:57:50|971.6|971.2|971.2|970.8|971.6|971.2|971|970.6|193
1630051080000|2021-08-27 07:58:00|971.4|971|971.6|971.2|971.8|971.4|971.4|971|1993
1630051090000|2021-08-27 07:58:10|971.4|971|971.4|971|971.4|971|971.4|971|0
1630051100000|2021-08-27 07:58:20|971.2|970.8|971.2|970.8|971.2|971|971|970.8|4549
1630051110000|2021-08-27 07:58:30|||||||||400
1630051120000|2021-08-27 07:58:40|971.8|971|971.6|971.4|971.8|971.6|971.6|970.8|61856
1630051140000|2021-08-27 07:59:00|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971|39
1630051160000|2021-08-27 07:59:20|971.6|971.4|971.8|971.2|971.8|971.4|971.6|971.2|7736
1630051170000|2021-08-27 07:59:30|971.6||971.6||971.6||971.6||0
1630051180000|2021-08-27 07:59:40|971.8|971.4|971.8|971.6|971.8|971.6|971.8|971.4|4265
1630051200000|2021-08-27 08:00:00|972|971.8|972.2|971.8|972.4|971.8|972|971.8|252
1630051230000|2021-08-27 08:00:30|972|971.6|972|971.6|972.2|971.6|971.8|971.6|3782
1630051260000|2021-08-27 08:01:00|972.2|971.8|972|971.6|972.2|971.8|972|971.6|926
1630051270000|2021-08-27 08:01:10|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|0
1630051310000|2021-08-27 08:01:50|972|972|972.2|971.8|972.2|972|972|971.8|5917
1630051340000|2021-08-27 08:02:20||972||972||972||972|258
1630051360000|2021-08-27 08:02:40|972|971.8|972.2|971.8|972.2|971.8|972|971.8|166
1630051380000|2021-08-27 08:03:00|972|972|972.2|972|972.2|972|972|972|1575
1630051400000|2021-08-27 08:03:20|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|1155
1630051420000|2021-08-27 08:03:40|||||||||117
1630051470000|2021-08-27 08:04:30|972.8|972.4|973|972.6|973|972.6|972.8|972.4|1560
1630051480000|2021-08-27 08:04:40|972.8||973||973||972.8||0
1630051490000|2021-08-27 08:04:50|972.8|972.4|972.8|972.4|973|972.4|972.6|972.2|3254
1630051510000|2021-08-27 08:05:10|972.6|972.2|972|971.6|972.6|972.2|972|971.6|8187
1630051520000|2021-08-27 08:05:20|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|1586
1630051540000|2021-08-27 08:05:40|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|963
1630051550000|2021-08-27 08:05:50||971||971||971||971|0
1630051570000|2021-08-27 08:06:10|971.2|970.8|971.4|971|971.4|971|971|970.8|9091
1630051620000|2021-08-27 08:07:00||971.2||971.2||971.2||971|2089
1630051640000|2021-08-27 08:07:20|971.2|971|971.2|970.8|971.2|971|971.2|970.8|1424
1630051670000|2021-08-27 08:07:50|971|970.6|970.8|970.4|971.2|970.6|970.6|970.4|5500
1630051680000|2021-08-27 08:08:00|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630051700000|2021-08-27 08:08:20|970.4|970|970.2|969.8|970.6|970|970.2|969.6|1094
1630051720000|2021-08-27 08:08:40|970.4|970|970.8|970.4|970.8|970.4|970.4|969.8|5734
1630051730000|2021-08-27 08:08:50|971|970.6|971|970.8|971|970.8|971|970.6|0
1630051740000|2021-08-27 08:09:00|971.2|971|971.4|971|971.4|971|971.2|971|0
1630051750000|2021-08-27 08:09:10|971.2|970.8|971.2|970.8|971.2|970.8|971|970.8|1793
1630051760000|2021-08-27 08:09:20|971|970.6|971|970.6|971.2|970.6|970.8|970.6|1043
1630051780000|2021-08-27 08:09:40|970.8|970.4|970.6|970.2|971|970.4|970.6|970.2|1112
1630051790000|2021-08-27 08:09:50|970.4|970|970.4|970|970.4|970|970.4|970|3121
1630051800000|2021-08-27 08:10:00|970.2|969.8|970|969.6|970.2|969.8|970|969.6|0
1630051810000|2021-08-27 08:10:10|969.8|969.4|969.6|969.2|969.8|969.4|969.4|969.2|3615
1630051840000|2021-08-27 08:10:40|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.4|527
1630051850000|2021-08-27 08:10:50||969.4||969.4||969.4||969.4|0
1630051860000|2021-08-27 08:11:00|969.6|969.2|969.6|969.2|969.6|969.2|969.4|969.2|33
1630051870000|2021-08-27 08:11:10|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|675
1630051880000|2021-08-27 08:11:20||969.2||969.4||969.4||969.2|0
1630051910000|2021-08-27 08:11:50|969.6||969.8||969.8||969.6||0
1630051920000|2021-08-27 08:12:00|969.6||969.8||969.8||969.6||250
1630051930000|2021-08-27 08:12:10||969.6||969.6||969.6||969.6|0
1630051940000|2021-08-27 08:12:20|970||970||970||970||6042
1630051970000|2021-08-27 08:12:50|970.2|969.8|970.4|970|970.6|970|970.2|969.8|535
1630051990000|2021-08-27 08:13:10|970.2|969.8|969.8|969.4|970.4|969.8|969.8|969.4|14209
1630052010000|2021-08-27 08:13:30|969.6|969.2|969.6|969.2|969.8|969.2|969.6|969.2|26
1630052070000|2021-08-27 08:14:30|969.8|969.4|969.8|969.4|969.8|969.6|969.8|969.4|945
1630052080000|2021-08-27 08:14:40|969.6|969.2|969.8|969.2|969.8|969.4|969.6|969.2|0
1630052100000|2021-08-27 08:15:00||969.4||969.4||969.4||969.4|0
1630052160000|2021-08-27 08:16:00|969.6||969.8||969.8||969.6||325
1630052190000|2021-08-27 08:16:30|969.6||969.6||969.8||969.6||844
1630052200000|2021-08-27 08:16:40|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|0
1630052210000|2021-08-27 08:16:50|970|969.8|970.2|970|970.4|970|970|969.8|2905
1630052220000|2021-08-27 08:17:00|970.4||970.4||970.4||970.4||0
1630052240000|2021-08-27 08:17:20|970.2|969.8|970|969.6|970.2|970|969.8|969.6|3421
1630052270000|2021-08-27 08:17:50|969.8||970||970||969.8||0
1630052290000|2021-08-27 08:18:10|970.2|969.8|970|969.6|970.2|970|970|969.6|766
1630052330000|2021-08-27 08:18:50|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|3342
1630052340000|2021-08-27 08:19:00|969.4|969|969.4|969|969.4|969|969.4|969|0
1630052400000|2021-08-27 08:20:00|969.2|969.2|969.2|969|969.2|969.2|969.2|969|3858
1630052410000|2021-08-27 08:20:10|||||||||6563
1630052420000|2021-08-27 08:20:20|969|968.8|968.8|968.6|969|968.8|968.8|968.6|14781
1630052440000|2021-08-27 08:20:40|968.6|968.4|968.6|968.2|968.8|968.4|968.6|968.2|2764
1630052450000|2021-08-27 08:20:50||968||968||968.2||968|0
1630052460000|2021-08-27 08:21:00|968.4||968.4||968.4||968.4||493
1630052470000|2021-08-27 08:21:10|968.6|968.2|968.6|968.4|968.8|968.4|968.4|968|6273
1630052480000|2021-08-27 08:21:20|968.2|968|968.6|968.2|968.6|968.2|968.2|968|9250
1630052490000|2021-08-27 08:21:30||968.4||968.4||968.4||968.4|243
1630052530000|2021-08-27 08:22:10|968.8|968.6|969|968.6|969|968.6|968.8|968.6|5748
1630052540000|2021-08-27 08:22:20|969.2|968.8|969.4|969.2|969.4|969.2|969.2|968.8|0
1630052570000|2021-08-27 08:22:50|969.6|969.4|969.8|969.4|970|969.6|969.6|969.4|710
1630052580000|2021-08-27 08:23:00|970|969.6|970|969.6|970|969.6|969.8|969.4|2557
1630052630000|2021-08-27 08:23:50||969.8||969.8||969.8||969.8|0
1630052640000|2021-08-27 08:24:00|970.2|970|970.4|970|970.4|970|970.2|970|9191
1630052650000|2021-08-27 08:24:10|970.2|969.8|970|969.6|970.4|969.8|970|969.6|4898
1630052670000|2021-08-27 08:24:30|970.2||970||970.2||970||0
1630052680000|2021-08-27 08:24:40|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|561
1630052690000|2021-08-27 08:24:50||969.4||969.2||969.4||969.2|1185
1630052700000|2021-08-27 08:25:00|969.4|969.4|969.6|969.2|969.6|969.4|969.4|969.2|2631
1630052740000|2021-08-27 08:25:40||969.4||969.2||969.4||969.2|1000
1630052760000|2021-08-27 08:26:00|969.4|969|969.2|968.8|969.4|969|969.2|968.8|2115
1630052800000|2021-08-27 08:26:40|969.4|969|969.2|968.8|969.4|969.2|969.2|968.6|170
1630052810000|2021-08-27 08:26:50|969.4|969|969.4|969|969.4|969|969.4|969|0
1630052820000|2021-08-27 08:27:00||968.8||969.2||969.2||968.8|0
1630052840000|2021-08-27 08:27:20|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|452
1630052860000|2021-08-27 08:27:40||969.4||969.2||969.4||969.2|2000
1630052870000|2021-08-27 08:27:50||969.4||969.4||969.4||969.4|0
1630052880000|2021-08-27 08:28:00|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|34
1630052900000|2021-08-27 08:28:20|970|969.8|970.4|970.2|970.4|970.2|970|969.8|791
1630052910000|2021-08-27 08:28:30|970.6||970.4||970.6||970.4||0
1630052920000|2021-08-27 08:28:40|970.2|970|970.2|969.8|970.2|970|970.2|969.8|410
1630052940000|2021-08-27 08:29:00|970.4|970|970.4|970|970.4|970|970.4|969.8|62
1630052950000|2021-08-27 08:29:10|970.6|970.2|970.6|970.2|970.6|970.2|970.4|970.2|0
1630053000000|2021-08-27 08:30:00|970.4|970|970|969.6|970.6|970|969.8|969.6|7054
1630053010000|2021-08-27 08:30:10|970.2|969.8|969.8|969.4|970.2|969.8|969.8|969.4|0
1630053020000|2021-08-27 08:30:20|969.6|969.6|969.4|969.2|969.6|969.6|969.4|969.2|233
1630053030000|2021-08-27 08:30:30|969.6|969.4|969.4|969|969.6|969.4|969.4|969|4764
1630053050000|2021-08-27 08:30:50|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|0
1630053060000|2021-08-27 08:31:00|969|968.6|969.2|968.6|969.2|968.8|969|968.6|0
1630053070000|2021-08-27 08:31:10||968.8||968.8||968.8||968.8|0
1630053080000|2021-08-27 08:31:20|969|968.6|968.8|968.4|969|968.6|968.8|968.4|0
1630053090000|2021-08-27 08:31:30|969||968.8||969||968.8||0
1630053100000|2021-08-27 08:31:40||968.6||968.6||968.6||968.6|0
1630053110000|2021-08-27 08:31:50|969|968.8|969.6|969.2|969.6|969.2|969|968.8|5017
1630053120000|2021-08-27 08:32:00|969.4|969|969.2|968.8|969.4|969|969.2|968.8|3249
1630053140000|2021-08-27 08:32:20|969.4|969|969.6|969.2|969.6|969.2|969.4|969|381
1630053160000|2021-08-27 08:32:40|969.8|969.4|969.8|969.6|970|969.6|969.8|969.4|0
1630053180000|2021-08-27 08:33:00|969.6|969.4|969.6|969.2|969.8|969.4|969.6|969.2|60
1630053190000|2021-08-27 08:33:10|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|388
1630053200000|2021-08-27 08:33:20|969.4||969.4||969.4||969.4||0
1630053240000|2021-08-27 08:34:00|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|619
1630053260000|2021-08-27 08:34:20|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|65
1630053290000|2021-08-27 08:34:50|||||||||368
1630053300000|2021-08-27 08:35:00|969.6||969.6||969.6||969.6||492
1630053310000|2021-08-27 08:35:10|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|0
1630053320000|2021-08-27 08:35:20||969.6||969.6||969.6||969.6|0
1630053330000|2021-08-27 08:35:30||969.4||969.4||969.4||969.4|0
1630053350000|2021-08-27 08:35:50|969.6|969.2|969.4|969|969.6|969.2|969.2|969|6996
1630053360000|2021-08-27 08:36:00|969.2||969.2||969.2||969.2||0
1630053380000|2021-08-27 08:36:20|||||||||211
1630053420000|2021-08-27 08:37:00|969.4|969.2|969.4|969|969.4|969.2|969.4|969|2979
1630053430000|2021-08-27 08:37:10|969.2||969.2||969.2||969.2||0
1630053440000|2021-08-27 08:37:20|969.4|969.2|969.4|969|969.4|969.2|969.4|969|1302
1630053480000|2021-08-27 08:38:00||969.2||969||969.2||969|0
1630053530000|2021-08-27 08:38:50||969.2||969.2||969.2||969.2|0
1630053540000|2021-08-27 08:39:00|969.2|969|969.2|969|969.2|969|969.2|969|3839
1630053560000|2021-08-27 08:39:20|969|968.8|969|968.8|969.2|968.8|969|968.8|1
1630053570000|2021-08-27 08:39:30|968.8|968.6|969|968.6|969|968.8|968.8|968.6|28
1630053600000|2021-08-27 08:40:00|969.2|968.8|969.4|969|969.6|969.2|969.2|968.8|3050
1630053630000|2021-08-27 08:40:30|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969|1195
1630053660000|2021-08-27 08:41:00|969.6|969.2|969.4|969|969.6|969.2|969.4|969|3055
1630053670000|2021-08-27 08:41:10|969.6|969.2|969.8|969.6|969.8|969.6|969.6|969.2|11350
1630053680000|2021-08-27 08:41:20|970|969.8|970|969.6|970.2|969.8|970|969.6|5854
1630053700000|2021-08-27 08:41:40|970.2|969.8|970.2|970|970.2|970|970.2|969.6|856
1630053710000|2021-08-27 08:41:50|970|969.8|970|969.6|970|969.8|970|969.6|2663
1630053720000|2021-08-27 08:42:00||969.8||969.8||969.8||969.8|0
1630053730000|2021-08-27 08:42:10||969.6||969.6||969.6||969.6|0
1630053740000|2021-08-27 08:42:20||969.8||969.8||969.8||969.8|0
1630053750000|2021-08-27 08:42:30|970.2|970|970.2|970|970.2|970|970.2|970|4245
1630053760000|2021-08-27 08:42:40|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|2785
1630053770000|2021-08-27 08:42:50|970.2|970|970.2|969.8|970.2|970|970.2|969.8|2326
1630053780000|2021-08-27 08:43:00|970|969.6|970|969.6|970|969.6|970|969.6|0
1630053790000|2021-08-27 08:43:10|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|31
1630053880000|2021-08-27 08:44:40|970|969.6|969.8|969.6|970|969.6|969.8|969.4|112
1630053890000|2021-08-27 08:44:50||969.4||969.4||969.4||969.4|0
1630053900000|2021-08-27 08:45:00|970|969.6|970|969.6|970|969.8|970|969.6|1958
1630053910000|2021-08-27 08:45:10|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|0
1630053920000|2021-08-27 08:45:20|970|969.6|969.8|969.4|970|969.6|969.8|969.4|0
1630053930000|2021-08-27 08:45:30|970|969.6|970|969.8|970|969.8|970|969.6|0
1630053960000|2021-08-27 08:46:00|969.8|969.6|969.8|969.4|969.8|969.8|969.8|969.4|2493
1630053970000|2021-08-27 08:46:10|969.6|969.2|969.8|969.6|969.8|969.6|969.6|969.2|1373
1630053990000|2021-08-27 08:46:30|970|969.8|970.2|969.8|970.2|969.8|970|969.8|1553
1630054010000|2021-08-27 08:46:50|970|969.6|970|969.6|970|969.6|970|969.6|89
1630054020000|2021-08-27 08:47:00|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|0
1630054040000|2021-08-27 08:47:20|970|969.6|969.8|969.6|970.2|969.6|969.8|969.6|34
1630054050000|2021-08-27 08:47:30|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|2090
1630054070000|2021-08-27 08:47:50||969.6||969.6||969.6||969.6|0
1630054080000|2021-08-27 08:48:00|970|969.8|970|969.8|970|969.8|970|969.8|300
1630054090000|2021-08-27 08:48:10|969.8|969.6|969|968.6|969.8|969.6|968.8|968.6|16872
1630054110000|2021-08-27 08:48:30|968.8|968.4|968.4|968|969|968.4|968.4|968|2189
1630054120000|2021-08-27 08:48:40|968.2|967.8|967.8|967.4|968.2|967.8|967.8|967.4|3016
1630054130000|2021-08-27 08:48:50|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|0
1630054140000|2021-08-27 08:49:00|967.4||967.4||967.4||967.4||0
1630054160000|2021-08-27 08:49:20|967.6|967|967.6|967.4|967.8|967.4|967.6|967|3553
1630054170000|2021-08-27 08:49:30|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|1002
1630054190000|2021-08-27 08:49:50|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.2|1041
1630054200000|2021-08-27 08:50:00|968|967.6|967.8|967.4|968|967.6|967.8|967.4|899
1630054210000|2021-08-27 08:50:10|968|967.6|968|967.6|968|967.8|968|967.6|0
1630054260000|2021-08-27 08:51:00|968.2|967.8|968.2|968|968.4|968|968.2|967.8|55
1630054270000|2021-08-27 08:51:10|968|967.8|968|967.6|968|967.8|968|967.6|116
1630054280000|2021-08-27 08:51:20|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|0
1630054300000|2021-08-27 08:51:40|968|967.6|967.6|967.2|968|967.6|967.6|967.2|2585
1630054310000|2021-08-27 08:51:50|967.8||967.6||967.8||967.4||0
1630054320000|2021-08-27 08:52:00|967.4|967|967.4|967|967.4|967|967.2|967|1115
1630054330000|2021-08-27 08:52:10|967.2||967.2||967.2||967.2||0
1630054340000|2021-08-27 08:52:20|967|966.8|967|966.6|967|966.8|967|966.6|1100
1630054350000|2021-08-27 08:52:30|966.8|966.4|966.8|966.4|967|966.6|966.8|966.4|1385
1630054360000|2021-08-27 08:52:40|966.6||966.6||966.6||966.6||1997
1630054370000|2021-08-27 08:52:50|966.4|966.2|966.6|966.4|966.6|966.4|966.4|966.2|1499
1630054400000|2021-08-27 08:53:20|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|1403
1630054420000|2021-08-27 08:53:40|966.6||966.6||966.6||966.6||58
1630054440000|2021-08-27 08:54:00|966.4|966.2|966.4|966|966.4|966.2|966.2|965.8|135
1630054450000|2021-08-27 08:54:10|966.6|966.2|966.6|966.2|966.6|966.4|966.4|966.2|3174
1630054480000|2021-08-27 08:54:40|966.4|966|966.2|965.8|966.4|966|966.2|965.8|427
1630054490000|2021-08-27 08:54:50|966.4|966|966.6|966.2|966.8|966.4|966.4|966|3
1630054500000|2021-08-27 08:55:00|966.8|966.4|966.8|966.6|966.8|966.6|966.6|966.2|1730
1630054520000|2021-08-27 08:55:20|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|1077
1630054530000|2021-08-27 08:55:30|966.4||966.6||966.6||966.4||0
1630054540000|2021-08-27 08:55:40|||||||||1570
1630054550000|2021-08-27 08:55:50|966.4|966|966.2|965.8|966.4|966|966.2|965.8|3214
1630054570000|2021-08-27 08:56:10|966.4|966|966.6|966.2|966.6|966.2|966.4|965.8|665
1630054630000|2021-08-27 08:57:10|966.4|966|966.2|965.8|966.4|966|966.2|965.8|1673
1630054640000|2021-08-27 08:57:20|966||966||966.2||966||4709
1630054670000|2021-08-27 08:57:50|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|22497
1630054700000|2021-08-27 08:58:20|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|25
1630054710000|2021-08-27 08:58:30|965.4|965|965.4|965|965.4|965|965.4|965|0
1630054730000|2021-08-27 08:58:50|965.6|965.2|965.4|965.2|965.6|965.4|965.4|965|10000
1630054740000|2021-08-27 08:59:00|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|5073
1630054750000|2021-08-27 08:59:10|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|0
1630054760000|2021-08-27 08:59:20|965.6||965.8||965.8||965.6||212
1630054770000|2021-08-27 08:59:30|966|965.6|966|965.6|966|965.8|966|965.6|1174
1630054780000|2021-08-27 08:59:40|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|0
1630054790000|2021-08-27 08:59:50||965.6||965.8||965.8||965.6|0
1630054800000|2021-08-27 09:00:00|966.4|966|966.6|966.2|966.6|966.2|966.4|965.8|1778
1630054810000|2021-08-27 09:00:10|966.4|966|966.4|966.2|966.6|966.2|966.2|965.8|29
1630054820000|2021-08-27 09:00:20|966.6||966.4||966.6||966.4||233
1630054830000|2021-08-27 09:00:30|966.2|966|966.2|965.8|966.4|966|966.2|965.8|3385
1630054840000|2021-08-27 09:00:40|966|965.6|966|965.6|966.2|965.6|966|965.6|0
1630054880000|2021-08-27 09:01:20|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|19
1630054920000|2021-08-27 09:02:00||965.4||965.2||965.4||965.2|566
1630054930000|2021-08-27 09:02:10|965.4|965|965.4|965|965.4|965|965.2|965|1500
1630054940000|2021-08-27 09:02:20|965.2||965.4||965.4||965.2||40
1630054960000|2021-08-27 09:02:40||965.2||965.2||965.2||965.2|0
1630054990000|2021-08-27 09:03:10|965.2|965|965.4|965|965.4|965|965.2|965|2322
1630055010000|2021-08-27 09:03:30|965.2|964.8|965|964.6|965.4|964.8|965|964.6|3680
1630055030000|2021-08-27 09:03:50|965.2|964.8|965.2|964.8|965.2|964.8|965|964.8|3228
1630055040000|2021-08-27 09:04:00|965|965|965|964.6|965|965|965|964.6|0
1630055060000|2021-08-27 09:04:20|965.2|964.8|965|964.8|965.2|964.8|965|964.8|930
1630055070000|2021-08-27 09:04:30|965.2|965|965.2|964.8|965.4|965|965.2|964.8|1138
1630055100000|2021-08-27 09:05:00|965.4|965|965.4|965|965.4|965.2|965.4|964.8|2060
1630055120000|2021-08-27 09:05:20|965.6|965.2|965.6|965.4|965.8|965.4|965.6|965|4089
1630055150000|2021-08-27 09:05:50|965.4|965.2|965.4|965|965.6|965.2|965.4|965|3940
1630055160000|2021-08-27 09:06:00|965.2|965.2|965.4|965|965.4|965.2|965.2|965|181
1630055190000|2021-08-27 09:06:30|965.2||965.4||965.4||965.2||0
1630055200000|2021-08-27 09:06:40|965.2|964.8|965|964.6|965.2|964.8|965|964.6|2327
1630055210000|2021-08-27 09:06:50|||||||||1207
1630055240000|2021-08-27 09:07:20|964.8|964.4|964.6|964.2|964.8|964.6|964.4|964|9501
1630055250000|2021-08-27 09:07:30|964.4|964.4|964.6|964.2|964.6|964.4|964.4|964.2|4288
1630055270000|2021-08-27 09:07:50|964.4|964.4|965|964.8|965|964.8|964.4|964.2|8084
1630055280000|2021-08-27 09:08:00|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|32
1630055290000|2021-08-27 09:08:10||964.4||964.4||964.4||964.4|25
1630055300000|2021-08-27 09:08:20|965|964.6|965|964.8|965|964.8|964.8|964.6|1150
1630055310000|2021-08-27 09:08:30|965.2|965|964.8|964.4|965.2|965|964.8|964.4|893
1630055320000|2021-08-27 09:08:40|964.6||964.6||964.6||964.6||0
1630055340000|2021-08-27 09:09:00|964.8|964.6|964.6|964.4|964.8|964.6|964.6|964.4|75
1630055350000|2021-08-27 09:09:10|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.4|12
1630055400000|2021-08-27 09:10:00|964.6|964.4|964.8|964.4|964.8|964.6|964.6|964.4|1841
1630055410000|2021-08-27 09:10:10|965|964.6|965|964.6|965|964.8|965|964.4|6528
1630055420000|2021-08-27 09:10:20||964.8||964.8||964.8||964.8|0
1630055440000|2021-08-27 09:10:40|964.8|964.6|964.8|964.6|965|964.6|964.8|964.6|592
1630055460000|2021-08-27 09:11:00|964.6|964.4|964.6|964.2|964.8|964.6|964.6|964.2|2360
1630055500000|2021-08-27 09:11:40||964.4||964.4||964.4||964.4|0
1630055520000|2021-08-27 09:12:00|964.8|964.6|964.8|964.6|964.8|964.6|964.6|964.6|2057
1630055530000|2021-08-27 09:12:10|965|964.8|965.4|965|965.4|965|965|964.8|2378
1630055560000|2021-08-27 09:12:40||965.2||965.2||965.2||965|0
1630055570000|2021-08-27 09:12:50|965.6|965|965.4|965.2|965.6|965.2|965.4|965|1124
1630055620000|2021-08-27 09:13:40|965.2|965|965.2|964.8|965.2|965|965|964.6|1980
1630055660000|2021-08-27 09:14:20|965|964.6|965|964.8|965|964.8|965|964.6|2583
1630055670000|2021-08-27 09:14:30||964.6||964.6||964.6||964.6|0
1630055690000|2021-08-27 09:14:50|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1630055700000|2021-08-27 09:15:00|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|752
1630055760000|2021-08-27 09:16:00|964.6|964.6|964.8|964.6|964.8|964.6|964.6|964.6|3053
1630055800000|2021-08-27 09:16:40|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.2|4477
1630055820000|2021-08-27 09:17:00|964.8||964.8||964.8||964.8||1267
1630055840000|2021-08-27 09:17:20|||||||||500
1630055850000|2021-08-27 09:17:30||964.6||964.6||964.6||964.6|2073
1630055860000|2021-08-27 09:17:40|965||964.8||965||964.8||0
1630055870000|2021-08-27 09:17:50|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|0
1630055880000|2021-08-27 09:18:00|||||||||1000
1630055890000|2021-08-27 09:18:10|965|964.8|964.8|964.4|965|964.8|964.8|964.4|32744
1630055910000|2021-08-27 09:18:30|965|964.6|964.8|964.6|965|964.6|964.8|964.4|43
1630055920000|2021-08-27 09:18:40|965|964.8|965.4|965|965.4|965|965|964.6|1062
1630055940000|2021-08-27 09:19:00|965.2|965.2|965.4|965|965.4|965.2|965.2|965|1121
1630055960000|2021-08-27 09:19:20|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1630055970000|2021-08-27 09:19:30|965.4|965|965.4|965|965.6|965|965.4|965|2242
1630055980000|2021-08-27 09:19:40|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1630055990000|2021-08-27 09:19:50|965.4|965|965.4|965|965.4|965|965.4|965|0
1630056000000|2021-08-27 09:20:00|965.2|964.8|965.2|964.8|965.4|964.8|965|964.8|755
1630056010000|2021-08-27 09:20:10||965||965||965||965|0
1630056020000|2021-08-27 09:20:20|965.4|965.2|965.8|965.4|965.8|965.4|965.4|965.2|7680
1630056050000|2021-08-27 09:20:50|965.6||965.8||965.8||965.6||0
1630056060000|2021-08-27 09:21:00|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965|2395
1630056070000|2021-08-27 09:21:10|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|48
1630056090000|2021-08-27 09:21:30|965.8|965.6|965.8|965.4|966|965.6|965.6|965.4|6838
1630056100000|2021-08-27 09:21:40|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|36
1630056160000|2021-08-27 09:22:40|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|1380
1630056180000|2021-08-27 09:23:00|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|6868
1630056200000|2021-08-27 09:23:20|965.6||965.6||965.6||965.6||215
1630056240000|2021-08-27 09:24:00|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|97
1630056260000|2021-08-27 09:24:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|1844
1630056280000|2021-08-27 09:24:40|965.2|965|965.2|965|965.2|965|965.2|965|66
1630056290000|2021-08-27 09:24:50|965|964.8|965|964.6|965|964.8|965|964.6|2000
1630056300000|2021-08-27 09:25:00|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|0
1630056330000|2021-08-27 09:25:30|964.4|964|964.4|964|964.6|964.2|964.2|964|4684
1630056340000|2021-08-27 09:25:40|964.2|964.2|964.2|964|964.4|964.2|964.2|964|1543
1630056350000|2021-08-27 09:25:50|964.4|964.2|964.2|964|964.4|964.2|964.2|964|3107
1630056360000|2021-08-27 09:26:00|964.4|964.2|964.6|964.2|964.6|964.4|964.4|964.2|5592
1630056370000|2021-08-27 09:26:10|964.4|964.4|964.6|964.2|964.6|964.4|964.4|964.2|224
1630056380000|2021-08-27 09:26:20|964.4||964.6||964.6||964.4||0
1630056420000|2021-08-27 09:27:00|||||||||496
1630056440000|2021-08-27 09:27:20|964.4||964.4||964.4||964.4||2173
1630056450000|2021-08-27 09:27:30|||||||||50
1630056480000|2021-08-27 09:28:00|964.6||964.6||964.6||964.6||1207
1630056490000|2021-08-27 09:28:10|||||||||300
1630056500000|2021-08-27 09:28:20|964.8|964.4|965|964.6|965.2|964.8|964.8|964.4|2648
1630056510000|2021-08-27 09:28:30|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1630056560000|2021-08-27 09:29:20|965.4|965|965.4|965|965.4|965|965.4|965|0
1630056570000|2021-08-27 09:29:30||965.2||965||965.2||965|0
1630056580000|2021-08-27 09:29:40||965.2||965||965.2||965|0
1630056590000|2021-08-27 09:29:50||965.2||965||965.2||965|0
1630056670000|2021-08-27 09:31:10|965.6|965.2|965.6|965.4|965.6|965.4|965.6|965|3929
1630056680000|2021-08-27 09:31:20|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|3451
1630056690000|2021-08-27 09:31:30|965.6|965.6|965.8|965.4|965.8|965.6|965.6|965.4|1637
1630056710000|2021-08-27 09:31:50|965.6|965.2|965.4|965|965.8|965.2|965.2|965|20785
1630056720000|2021-08-27 09:32:00|965.2|964.8|965|964.8|965.4|964.8|965|964.8|2553
1630056730000|2021-08-27 09:32:10||964.6||964.6||964.6||964.6|0
1630056740000|2021-08-27 09:32:20||964.8||964.6||964.8||964.6|0
1630056760000|2021-08-27 09:32:40|964.8||965||965||964.8||613
1630056770000|2021-08-27 09:32:50|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.4|1675
1630056780000|2021-08-27 09:33:00|||||||||1080
1630056790000|2021-08-27 09:33:10|965||965||965||965||2545
1630056840000|2021-08-27 09:34:00||964.8||964.8||964.8||964.6|1000
1630056860000|2021-08-27 09:34:20|965.2|965|965.2|965|965.4|965|965.2|965|5677
1630056870000|2021-08-27 09:34:30|965|964.8|965|964.8|965|964.8|965|964.8|1
1630056900000|2021-08-27 09:35:00|965.2||965.2||965.2||965||996
1630056910000|2021-08-27 09:35:10|965.4|965|965.2|965|965.4|965|965.2|965|2254
1630056920000|2021-08-27 09:35:20|965.4|965.2|965.4|965|965.4|965.2|965.4|965|41
1630056930000|2021-08-27 09:35:30||965.2||965.2||965.2||965.2|0
1630056950000|2021-08-27 09:35:50|965.2|965|965.2|965|965.2|965|965.2|965|8022
1630056960000|2021-08-27 09:36:00|965|964.8|965.2|964.8|965.2|964.8|965|964.8|2100
1630056970000|2021-08-27 09:36:10|965||965||965||965||0
1630056990000|2021-08-27 09:36:30|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|3539
1630057000000|2021-08-27 09:36:40|965|964.8|965|964.8|965.2|965|965|964.8|5632
1630057020000|2021-08-27 09:37:00|965.2|965|965.2|964.8|965.2|965|965.2|964.8|2280
1630057080000|2021-08-27 09:38:00||965||965||965||965|0
1630057090000|2021-08-27 09:38:10|965.4|965.2|965.4|965.2|965.6|965.2|965.4|965|8732
1630057110000|2021-08-27 09:38:30|965.2|965|965|964.8|965.2|965|965|964.8|4162
1630057130000|2021-08-27 09:38:50|965.2|965|965.2|964.8|965.2|965|965|964.8|3104
1630057140000|2021-08-27 09:39:00|965.4|965|965.2|965|965.4|965|965.2|965|1060
1630057150000|2021-08-27 09:39:10||964.8||964.8||964.8||964.8|0
1630057230000|2021-08-27 09:40:30|965.4|965|965.8|965.6|965.8|965.6|965.4|964.8|6827
1630057240000|2021-08-27 09:40:40||965.4||965.4||965.4||965.4|353
1630057270000|2021-08-27 09:41:10||965.6||965.4||965.6||965.4|0
1630057280000|2021-08-27 09:41:20||965.6||965.6||965.6||965.6|0
1630057290000|2021-08-27 09:41:30|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|1775
1630057370000|2021-08-27 09:42:50|965.6||965.6||965.6||965.6||0
1630057380000|2021-08-27 09:43:00|965.8|965.2|965.2|964.8|965.8|965.2|965.2|964.8|4362
1630057410000|2021-08-27 09:43:30|||||||||880
1630057440000|2021-08-27 09:44:00|965.4|965|965.2|964.8|965.4|965|965.2|964.8|5180
1630057460000|2021-08-27 09:44:20||965||964.8||965||964.8|0
1630057480000|2021-08-27 09:44:40||965||965||965||965|0
1630057500000|2021-08-27 09:45:00|965|964.8|965|964.8|965|964.8|965|964.8|27
1630057540000|2021-08-27 09:45:40|965.2|965|965.2|965|965.2|965|965|964.8|4354
1630057550000|2021-08-27 09:45:50|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|1192
1630057600000|2021-08-27 09:46:40||965.4||965.4||965.4||965.4|0
1630057640000|2021-08-27 09:47:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|1953
1630057660000|2021-08-27 09:47:40|965.2|965|965.2|965|965.2|965|965.2|965|34
1630057670000|2021-08-27 09:47:50|||||||||600
1630057680000|2021-08-27 09:48:00|965|964.8|965.2|964.8|965.2|965|965|964.8|2206
1630057730000|2021-08-27 09:48:50|965|964.6|964.6|964.2|965.2|964.6|964.6|964.2|7480
1630057740000|2021-08-27 09:49:00||964.4||964.2||964.4||964.2|418
1630057750000|2021-08-27 09:49:10||964.4||964.4||964.4||964.2|0
1630057760000|2021-08-27 09:49:20||964.2||964.2||964.2||964.2|660
1630057770000|2021-08-27 09:49:30|964.4|964|964.4|964|964.4|964|964.4|964|0
1630057810000|2021-08-27 09:50:10|964.2|964.2|964.2|964|964.2|964.2|964.2|964|564
1630057830000|2021-08-27 09:50:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|5969
1630057840000|2021-08-27 09:50:40||964||964.2||964.2||964|10
1630057850000|2021-08-27 09:50:50|964.2|964|964.2|964|964.2|964|964.2|964|5310
1630057880000|2021-08-27 09:51:20|964.4|964.2|964.2|964|964.4|964.2|964.2|964|18501
1630057920000|2021-08-27 09:52:00|||||||||904
1630057930000|2021-08-27 09:52:10|||||||||940
1630057940000|2021-08-27 09:52:20|||||||||3472
1630057960000|2021-08-27 09:52:40|||||||||31
1630057980000|2021-08-27 09:53:00|964.4|964.2|964.4|964|964.4|964.2|964.4|964|891
1630057990000|2021-08-27 09:53:10||964.2||964||964.2||964|41
1630058010000|2021-08-27 09:53:30|964.6|964.2|964.4|964.2|964.6|964.2|964.4|964.2|4680
1630058040000|2021-08-27 09:54:00|964.6|964.4|964.6|964.2|964.6|964.4|964.4|964.2|3266
1630058050000|2021-08-27 09:54:10|964.4|964|964.2|964|964.4|964|964.2|964|1706
1630058060000|2021-08-27 09:54:20|||||||||5043
1630058160000|2021-08-27 09:56:00|||||||||1782
1630058170000|2021-08-27 09:56:10|964.4|964.2|964.4|964|964.4|964.2|964.2|964|2300
1630058220000|2021-08-27 09:57:00|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964|4198
1630058230000|2021-08-27 09:57:10|964.8|964.6|965|964.6|965|964.6|964.8|964.6|2018
1630058260000|2021-08-27 09:57:40|964.8||965||965||964.8||3561
1630058280000|2021-08-27 09:58:00|964.8||964.8||964.8||964.8||0
1630058290000|2021-08-27 09:58:10|964.6|964.4|964.4|964.2|964.6|964.4|964.4|964.2|4837
1630058300000|2021-08-27 09:58:20||964||964||964||964|0
1630058320000|2021-08-27 09:58:40||964.2||964.2||964.2||964.2|0
1630058330000|2021-08-27 09:58:50||964||964||964||964|0
1630058340000|2021-08-27 09:59:00|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964|5606
1630058350000|2021-08-27 09:59:10|964.8|964.4|964.8|964.4|964.8|964.6|964.6|964.4|697
1630058360000|2021-08-27 09:59:20|965|964.6|965|964.6|965|964.6|965|964.6|87
1630058370000|2021-08-27 09:59:30|964.8|964.4|965|964.6|965|964.6|964.8|964.4|0
1630058400000|2021-08-27 10:00:00|964.8|964.4|965|964.6|965|964.6|964.8|964.4|0
1630058420000|2021-08-27 10:00:20|965.2|964.8|965.2|964.8|965.4|965|965.2|964.8|8463
1630058440000|2021-08-27 10:00:40|965|964.6|964.8|964.6|965|964.6|964.8|964.6|1865
1630058460000|2021-08-27 10:01:00|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|4357
1630058480000|2021-08-27 10:01:20|964.8|964.6|965|964.6|965|964.6|964.8|964.6|1703
1630058510000|2021-08-27 10:01:50|||||||||777
1630058530000|2021-08-27 10:02:10||964.8||964.8||964.8||964.6|0
1630058560000|2021-08-27 10:02:40|964.8|964.6|965|964.8|965|964.8|964.8|964.6|3739
1630058580000|2021-08-27 10:03:00|965.2|965|965.2|965|965.2|965|965.2|965|1927
1630058590000|2021-08-27 10:03:10|965|964.8|965.2|964.8|965.2|964.8|965|964.8|4579
1630058620000|2021-08-27 10:03:40|965||965||965.2||965||914
1630058630000|2021-08-27 10:03:50||964.6||964.6||964.6||964.6|1340
1630058670000|2021-08-27 10:04:30|965.2|964.8|965.2|965|965.2|965|965|964.8|5332
1630058680000|2021-08-27 10:04:40||964.8||964.8||965||964.8|1584
1630058710000|2021-08-27 10:05:10|965|964.6|964.6|964.4|965.2|964.6|964.6|964.4|7700
1630058760000|2021-08-27 10:06:00|964.8||964.8||964.8||964.8||151
1630058770000|2021-08-27 10:06:10|964.6|964.6|964.8|964.6|964.8|964.6|964.6|964.6|213
1630058780000|2021-08-27 10:06:20|||||||||616
1630058790000|2021-08-27 10:06:30|965|964.8|965|964.8|965.2|964.8|965|964.8|955
1630058800000|2021-08-27 10:06:40|||||||||967
1630058840000|2021-08-27 10:07:20|965.2|965|965.2|965|965.2|965|965.2|965|42
1630058850000|2021-08-27 10:07:30|965|964.8|964.8|964.4|965|964.8|964.8|964.4|3234
1630058860000|2021-08-27 10:07:40|965|964.6|965.2|964.8|965.2|964.8|965|964.6|1537
1630058870000|2021-08-27 10:07:50||965||964.8||965||964.8|0
1630058940000|2021-08-27 10:09:00|965|964.6|964.8|964.4|965|964.6|964.8|964.4|1879
1630058960000|2021-08-27 10:09:20|964.6|964.2|964.4|964|964.6|964.2|964.4|964|1972
1630059010000|2021-08-27 10:10:10|964.2|963.8|964|963.8|964.2|963.8|964|963.6|2048
1630059030000|2021-08-27 10:10:30|||||||||140
1630059050000|2021-08-27 10:10:50|||||||||2
1630059060000|2021-08-27 10:11:00||963.6||963.6||963.6||963.6|1419
1630059100000|2021-08-27 10:11:40|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|2084
1630059110000|2021-08-27 10:11:50|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963.2|0
1630059120000|2021-08-27 10:12:00|||||||||39
1630059130000|2021-08-27 10:12:10|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|3923
1630059150000|2021-08-27 10:12:30||963.6||963.6||963.6||963.6|0
1630059160000|2021-08-27 10:12:40|964|963.8|964|963.6|964|963.8|964|963.6|2912
1630059190000|2021-08-27 10:13:10||963.8||963.6||963.8||963.6|39
1630059240000|2021-08-27 10:14:00|||||||||1792
1630059270000|2021-08-27 10:14:30|963.8|963.4|963.6|963.4|964|963.4|963.6|963.4|2553
1630059290000|2021-08-27 10:14:50|963.4|963.2|963.4|963|963.4|963.2|963.4|963|103
1630059300000|2021-08-27 10:15:00|963.2|963.2|963.6|963.2|963.6|963.2|963.2|963|4734
1630059310000|2021-08-27 10:15:10|963.4|963|963.4|963.2|963.6|963.4|963.4|963|1083
1630059350000|2021-08-27 10:15:50||963||963||963||963|1583
1630059430000|2021-08-27 10:17:10||963.2||963||963.2||963|0
1630059480000|2021-08-27 10:18:00||963.2||963.2||963.2||963.2|503
1630059490000|2021-08-27 10:18:10||963||963||963||963|2731
1630059510000|2021-08-27 10:18:30|963.2||963.2||963.2||963.2||0
1630059550000|2021-08-27 10:19:10|963|962.8|962.6|962.2|963.2|962.8|962.6|962.2|7064
1630059560000|2021-08-27 10:19:20|962.4||962.4||962.4||962.4||0
1630059570000|2021-08-27 10:19:30|||||||||2000
1630059580000|2021-08-27 10:19:40|||||||||583
1630059600000|2021-08-27 10:20:00|962.6|962.4|962.6|962.2|962.6|962.4|962.4|962.2|6157
1630059610000|2021-08-27 10:20:10||962.4||962.2||962.4||962.2|0
1630059650000|2021-08-27 10:20:50|962.4||962.4||962.6||962.4||430
1630059660000|2021-08-27 10:21:00|962.2|962|962.4|962.2|962.4|962.2|962.2|962|8404
1630059680000|2021-08-27 10:21:20|962.2|962|962.2|962|962.4|962|962.2|962|1058
1630059690000|2021-08-27 10:21:30|962|961.8|962.2|961.8|962.2|961.8|962|961.6|2397
1630059700000|2021-08-27 10:21:40||962||961.8||962||961.8|294
1630059720000|2021-08-27 10:22:00|962||962.2||962.2||962||1936
1630059750000|2021-08-27 10:22:30|962.4|962|962.4|962|962.4|962.2|962.4|962|4259
1630059770000|2021-08-27 10:22:50||962.2||962.2||962.2||962.2|260
1630059780000|2021-08-27 10:23:00|||||||||727
1630059790000|2021-08-27 10:23:10|962.6|962.4|963|962.6|963|962.6|962.6|962.4|1449
1630059800000|2021-08-27 10:23:20|963.2|962.8|963|962.8|963.2|962.8|963|962.8|3827
1630059810000|2021-08-27 10:23:30|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|597
1630059840000|2021-08-27 10:24:00|962.6|962.4|962.4|962|962.8|962.4|962.4|962|2678
1630059880000|2021-08-27 10:24:40||962.2||962||962.2||962|0
1630059890000|2021-08-27 10:24:50|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962|5316
1630059910000|2021-08-27 10:25:10|||||||||316
1630059930000|2021-08-27 10:25:30|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.4|1059
1630059940000|2021-08-27 10:25:40|||||||||896
1630059990000|2021-08-27 10:26:30|963|962.8|963.2|962.8|963.4|963|962.8|962.8|2161
1630060000000|2021-08-27 10:26:40|963.4|963|963.4|963|963.4|963|963.4|963|0
1630060010000|2021-08-27 10:26:50|963.2|962.8|963.2|962.8|963.2|963|963.2|962.8|868
1630060020000|2021-08-27 10:27:00|963.4|963|963.4|963.2|963.6|963.4|963.4|963|12078
1630060030000|2021-08-27 10:27:10|963.6||963.6||963.6||963.6||0
1630060040000|2021-08-27 10:27:20|963.4||963.4||963.4||963.4||0
1630060060000|2021-08-27 10:27:40|963.2|963|963.2|962.8|963.2|963|963.2|962.8|400
1630060090000|2021-08-27 10:28:10|963|962.6|962.8|962.4|963|962.6|962.8|962.4|1925
1630060160000|2021-08-27 10:29:20|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|454
1630060180000|2021-08-27 10:29:40|962.4|962|962.4|962|962.4|962|962.4|962|0
1630060230000|2021-08-27 10:30:30||962.2||962||962.2||962|0
1630060280000|2021-08-27 10:31:20|962.8|962.2|962.4|962|962.8|962.6|962.4|962|28769
1630060320000|2021-08-27 10:32:00||962.2||962||962.2||962|0
1630060350000|2021-08-27 10:32:30|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962|8146
1630060360000|2021-08-27 10:32:40|962.8|962.4|963.2|962.8|963.2|962.8|962.8|962.4|2985
1630060370000|2021-08-27 10:32:50|963|963|963|962.8|963.2|963|963|962.8|2461
1630060380000|2021-08-27 10:33:00|962.8|962.6|963|962.6|963|962.6|962.8|962.6|8705
1630060410000|2021-08-27 10:33:30||962.8||962.8||962.8||962.8|0
1630060420000|2021-08-27 10:33:40|963.2|963|963.4|963|963.4|963|963.2|963|3138
1630060460000|2021-08-27 10:34:20|963.2|962.8|962.8|962.6|963.2|962.8|962.8|962.6|4200
1630060510000|2021-08-27 10:35:10|962.6|962.4|962.4|962|962.8|962.4|962.4|962|1731
1630060520000|2021-08-27 10:35:20|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|1240
1630060540000|2021-08-27 10:35:40|962.4||962.4||962.4||962.4||3139
1630060560000|2021-08-27 10:36:00|962.2|962|962.4|962.2|962.4|962.2|962.2|962|19
1630060570000|2021-08-27 10:36:10|962.2|962|962.2|962|962.2|962|962.2|962|1
1630060590000|2021-08-27 10:36:30|962|961.8|962|961.6|962|961.8|962|961.6|233
1630060680000|2021-08-27 10:38:00|962.2|961.8|962.4|962.2|962.4|962.2|962.2|961.6|9024
1630060700000|2021-08-27 10:38:20|962.6|962.4|962.4|962.2|962.8|962.4|962.4|962.2|3818
1630060780000|2021-08-27 10:39:40|||||||||750
1630060790000|2021-08-27 10:39:50|962.6||962.6||962.6||962.6||1703
1630060800000|2021-08-27 10:40:00|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.4|3714
1630060820000|2021-08-27 10:40:20|||||||||642
1630060830000|2021-08-27 10:40:30|963||963||963||963||37
1630060840000|2021-08-27 10:40:40|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1630060850000|2021-08-27 10:40:50|963|962.6|963|962.6|963|962.6|963|962.6|0
1630060860000|2021-08-27 10:41:00|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|4710
1630060880000|2021-08-27 10:41:20|||||||||200
1630060890000|2021-08-27 10:41:30|963.4|963|963.2|963|963.4|963.2|963.2|963|4365
1630060960000|2021-08-27 10:42:40|963|962.8|963|962.8|963.2|962.8|963|962.8|3964
1630060970000|2021-08-27 10:42:50|||||||||776
1630060990000|2021-08-27 10:43:10|963.2|963|963.2|962.8|963.4|963|963.2|962.8|2718
1630061000000|2021-08-27 10:43:20|963.4|963|963.4|963.2|963.6|963.2|963.4|963|1805
1630061030000|2021-08-27 10:43:50|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|1358
1630061040000|2021-08-27 10:44:00||963.2||963.2||963.4||963.2|0
1630061050000|2021-08-27 10:44:10||963.4||963.4||963.4||963.4|0
1630061090000|2021-08-27 10:44:50|963.4|963.2|963.2|963|963.4|963.2|963.2|963|1367
1630061100000|2021-08-27 10:45:00||962.8||962.8||962.8||962.8|0
1630061120000|2021-08-27 10:45:20|963||963||963||963||614
1630061160000|2021-08-27 10:46:00|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|1592
1630061190000|2021-08-27 10:46:30|963|962.8|963|962.6|963|962.8|963|962.6|616
1630061260000|2021-08-27 10:47:40|962.8||962.8||963||962.8||0
1630061280000|2021-08-27 10:48:00|963||963||963||963||1266
1630061360000|2021-08-27 10:49:20|962.8|962.4|963|962.6|963|962.6|962.6|962.4|1227
1630061370000|2021-08-27 10:49:30||962.8||962.6||962.8||962.6|0
1630061490000|2021-08-27 10:51:30|963.2|962.8|963.2|963|963.2|963|963.2|962.6|3295
1630061500000|2021-08-27 10:51:40|963|962.8|963|962.8|963.2|962.8|963|962.8|18583
1630061520000|2021-08-27 10:52:00|963.2|963|963.2|962.8|963.2|963|963|962.8|3838
1630061610000|2021-08-27 10:53:30|963||963||963||963||1167
1630061650000|2021-08-27 10:54:10|||||||||493
1630061660000|2021-08-27 10:54:20|962.8|962.6|962.6|962.2|962.8|962.6|962.6|962.2|2605
1630061670000|2021-08-27 10:54:30|962.8|962.4|962.6|962.4|962.8|962.6|962.6|962.4|2724
1630061690000|2021-08-27 10:54:50|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|4277
1630061700000|2021-08-27 10:55:00||962.4||962.6||962.6||962.4|0
1630061730000|2021-08-27 10:55:30|963|962.8|962.8|962.4|963|962.8|962.8|962.4|12600
1630061830000|2021-08-27 10:57:10||962.6||962.4||962.6||962.4|3604
1630061850000|2021-08-27 10:57:30||962.6||962.4||962.6||962.4|0
1630061860000|2021-08-27 10:57:40||962.6||962.6||962.6||962.4|0
1630061870000|2021-08-27 10:57:50|||||||||214
1630061900000|2021-08-27 10:58:20|962.6|962.4|962.6|962.4|962.8|962.4|962.6|962.4|7789
1630061940000|2021-08-27 10:59:00|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|14066
1630061950000|2021-08-27 10:59:10|963|962.8|963|962.6|963.2|962.8|963|962.6|609
1630062000000|2021-08-27 11:00:00|962.8|962.8|962.8|962.6|963|962.8|962.8|962.6|6748
1630062010000|2021-08-27 11:00:10|963|962.8|963|962.6|963|962.8|962.8|962.6|1295
1630062230000|2021-08-27 11:03:50|962.8|962.4|962.6|962.4|962.8|962.6|962.6|962.4|4241
1630062250000|2021-08-27 11:04:10|962.8|962.6|962.8|962.4|962.8|962.6|962.6|962.4|5202
1630062260000|2021-08-27 11:04:20|963|962.6|962.8|962.4|963|962.8|962.8|962.4|6296
1630062280000|2021-08-27 11:04:40|963|962.6|963.2|962.8|963.2|963|963|962.6|1506
1630062330000|2021-08-27 11:05:30|963|963|963|962.8|963.2|963|963|962.8|3640
1630062360000|2021-08-27 11:06:00|963.2|963|963.2|962.8|963.2|963|963.2|962.8|817
1630062400000|2021-08-27 11:06:40|963.4|963|963.4|963|963.4|963|963.4|963|0
1630062410000|2021-08-27 11:06:50|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|0
1630062420000|2021-08-27 11:07:00|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.2|419
1630062430000|2021-08-27 11:07:10|963.6||963.6||963.6||963.6||1135
1630062440000|2021-08-27 11:07:20|963.4|963.2|963.4|963.2|963.6|963.2|963.4|963.2|65
1630062460000|2021-08-27 11:07:40|963.2|963|963.2|962.8|963.4|963|963.2|962.8|1419
1630062470000|2021-08-27 11:07:50|963||963.2||963.2||963||1796
1630062500000|2021-08-27 11:08:20|963.4|963|963.6|963.2|963.6|963.4|963.4|963|12369
1630062520000|2021-08-27 11:08:40|963.8|963.4|963.8|963.4|963.8|963.4|963.6|963.4|8175
1630062530000|2021-08-27 11:08:50||963.6||963.6||963.6||963.6|0
1630062540000|2021-08-27 11:09:00|963.6|963.4|963.6|963.4|963.8|963.4|963.6|963.4|3758
1630062560000|2021-08-27 11:09:20|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|1572
1630062650000|2021-08-27 11:10:50||963.4||963.4||963.4||963.4|0
1630062680000|2021-08-27 11:11:20|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|135
1630062700000|2021-08-27 11:11:40|||||||||1014
1630062730000|2021-08-27 11:12:10|||||||||527
1630062740000|2021-08-27 11:12:20|963.6|963.4|964|963.6|964|963.8|963.6|963.4|5433
1630062750000|2021-08-27 11:12:30||963.8||963.8||963.8||963.8|500
1630062760000|2021-08-27 11:12:40||963.6||963.8||963.8||963.6|0
1630062850000|2021-08-27 11:14:10|964.2|964|964.2|964|964.2|964|964.2|964|41
1630062860000|2021-08-27 11:14:20|964.4|964.2|964.4|964|964.4|964.2|964.4|964|3661
1630062880000|2021-08-27 11:14:40|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|4381
1630062960000|2021-08-27 11:16:00|964|963.6|963.8|963.4|964|963.6|963.8|963.4|723
1630063060000|2021-08-27 11:17:40|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963.2|838
1630063070000|2021-08-27 11:17:50|963.4|963|963.4|963|963.4|963.2|963.4|963|4924
1630063080000|2021-08-27 11:18:00|963.2|963.2|963.4|963.2|963.4|963.2|963.2|963|6773
1630063090000|2021-08-27 11:18:10|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.2|2681
1630063130000|2021-08-27 11:18:50|||||||||348
1630063140000|2021-08-27 11:19:00|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|6406
1630063160000|2021-08-27 11:19:20|964|963.8|963.6|963.4|964|963.8|963.6|963.4|5776
1630063170000|2021-08-27 11:19:30|963.8||963.8||963.8||963.8||21
1630063200000|2021-08-27 11:20:00|963.6|963.6|963.8|963.4|963.8|963.6|963.6|963.4|604
1630063260000|2021-08-27 11:21:00|963.6|963.2|963.4|963.2|963.6|963.2|963.4|963.2|2304
1630063280000|2021-08-27 11:21:20|963.6||963.6||963.6||963.6||32
1630063300000|2021-08-27 11:21:40|963.4||963.4||963.4||963.4||1500
1630063340000|2021-08-27 11:22:20|963.2|963|963.2|963|963.2|963|963.2|963|1279
1630063350000|2021-08-27 11:22:30|||||||||1595
1630063370000|2021-08-27 11:22:50|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|3616
1630063380000|2021-08-27 11:23:00|||||||||49
1630063400000|2021-08-27 11:23:20|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|241
1630063470000|2021-08-27 11:24:30||963.4||963.2||963.4||963.2|127
1630063480000|2021-08-27 11:24:40||963.4||963.4||963.4||963.4|0
1630063490000|2021-08-27 11:24:50||963.2||963.2||963.2||963.2|0
1630063500000|2021-08-27 11:25:00||963.4||963.2||963.4||963.2|944
1630063530000|2021-08-27 11:25:30||963.4||963.4||963.4||963.4|0
1630063550000|2021-08-27 11:25:50|||||||||1000
1630063560000|2021-08-27 11:26:00|963.8|963.6|963.8|963.6|964|963.8|963.8|963.6|9649
1630063620000|2021-08-27 11:27:00|964|963.8|964|963.8|964.2|963.8|964|963.8|6520
1630063680000|2021-08-27 11:28:00|964.2||964.2||964.2||964.2||979
1630063700000|2021-08-27 11:28:20|964||964||964||964||100
1630063770000|2021-08-27 11:29:30|963.8|963.6|964|963.6|964|963.6|963.8|963.6|3947
1630063780000|2021-08-27 11:29:40|963.8||963.8||963.8||963.8||477
1630063820000|2021-08-27 11:30:20|||||||||706
1630063910000|2021-08-27 11:31:50|||||||||803
1630063930000|2021-08-27 11:32:10|||||||||374
1630063990000|2021-08-27 11:33:10|964|963.8|963.8|963.6|964|963.8|963.8|963.6|6576
1630064000000|2021-08-27 11:33:20|964|963.8|964.2|963.8|964.8|964.6|964|963.8|24600
1630064080000|2021-08-27 11:34:40|964|963.6|963.8|963.6|964.2|963.6|963.6|963.4|17678
1630064090000|2021-08-27 11:34:50|||||||||807
1630064100000|2021-08-27 11:35:00|||||||||32
1630064110000|2021-08-27 11:35:10|964|963.8|964.4|964|964.4|964.2|963.8|963.6|14038
1630064140000|2021-08-27 11:35:40|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1630064180000|2021-08-27 11:36:20||964||964||964||963.8|388
1630064200000|2021-08-27 11:36:40|||||||||740
1630064230000|2021-08-27 11:37:10|964|963.8|964|963.8|964.2|963.8|964|963.8|4131
1630064250000|2021-08-27 11:37:30|964.2|964|964.2|963.8|964.2|964|964.2|963.8|4
1630064330000|2021-08-27 11:38:50|964|963.6|963.8|963.6|964|963.6|963.8|963.6|4246
1630064340000|2021-08-27 11:39:00|||||||||2
1630064360000|2021-08-27 11:39:20|963.6|963.4|963.6|963.4|963.8|963.4|963.6|963.4|1139
1630064390000|2021-08-27 11:39:50|963.8|963.6|963.8|963.4|964|963.6|963.8|963.4|16886
1630064400000|2021-08-27 11:40:00||963.6||963.4||963.6||963.4|1895
1630064420000|2021-08-27 11:40:20|963.6|963.6|963.6|963.4|963.6|963.6|963.6|963.4|49
1630064440000|2021-08-27 11:40:40|963.8||963.8||963.8||963.8||0
1630064460000|2021-08-27 11:41:00|963.6||963.6||963.6||963.6||24
1630064510000|2021-08-27 11:41:50|||||||||1000
1630064580000|2021-08-27 11:43:00|963.4|963.2|963.2|963|963.4|963.2|963.2|963|2208
1630064640000|2021-08-27 11:44:00|||||||||94
1630064650000|2021-08-27 11:44:10|963|962.8|962.8|962.4|963|962.8|962.8|962.4|7409
1630064660000|2021-08-27 11:44:20||962.6||962.6||962.6||962.6|0
1630064680000|2021-08-27 11:44:40|963|962.8|963|962.8|963|962.8|963|962.6|7467
1630064700000|2021-08-27 11:45:00|962.8|962.6|963.2|963|963.2|963|962.8|962.6|8456
1630064710000|2021-08-27 11:45:10|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963|2813
1630064740000|2021-08-27 11:45:40||963.4||963.4||963.4||963.4|0
1630064750000|2021-08-27 11:45:50|963.4|963.2|963.6|963.2|963.6|963.4|963.4|963.2|2018
1630064790000|2021-08-27 11:46:30|963.4|963|963.2|963|963.4|963|963.2|963|6011
1630064800000|2021-08-27 11:46:40|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963|1752
1630064820000|2021-08-27 11:47:00|963.2|963|963.4|963|963.4|963.2|963.2|963|6678
1630064840000|2021-08-27 11:47:20||963.2||963.2||963.2||963.2|0
1630064880000|2021-08-27 11:48:00|963.2|963|963.4|963.2|963.4|963.2|963.2|963|864
1630064920000|2021-08-27 11:48:40|963.2|963|963|962.8|963.2|963|963|962.8|3040
1630064940000|2021-08-27 11:49:00|||||||||221
1630064950000|2021-08-27 11:49:10|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.4|1065
1630064970000|2021-08-27 11:49:30|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|1
1630064980000|2021-08-27 11:49:40||962.4||962.4||962.4||962.4|5
1630064990000|2021-08-27 11:49:50||962.2||962.2||962.4||962.2|0
1630065000000|2021-08-27 11:50:00||962.4||962.4||962.4||962.4|0
1630065010000|2021-08-27 11:50:10||962.2||962.2||962.2||962.2|0
1630065020000|2021-08-27 11:50:20||962.4||962.4||962.4||962.4|0
1630065030000|2021-08-27 11:50:30|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|5286
1630065060000|2021-08-27 11:51:00|962.6|962.2|962.2|962|962.6|962.2|962|961.6|45212
1630065070000|2021-08-27 11:51:10||961.8||961.8||962||961.8|0
1630065100000|2021-08-27 11:51:40|962.4|962|962.2|962|962.4|962.2|962.2|961.8|4153
1630065130000|2021-08-27 11:52:10|962.4|961.8|962.4|962|962.4|962.2|962.4|961.8|1200
1630065140000|2021-08-27 11:52:20||962.2||962.2||962.2||962|0
1630065150000|2021-08-27 11:52:30|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|1780
1630065160000|2021-08-27 11:52:40||962.6||962.6||962.6||962.6|0
1630065200000|2021-08-27 11:53:20|963|962.8|963.2|963|963.4|963|963|962.8|2264
1630065210000|2021-08-27 11:53:30|963|962.8|963.2|962.8|963.2|963|963|962.8|3452
1630065220000|2021-08-27 11:53:40||963||962.8||963||962.8|0
1630065240000|2021-08-27 11:54:00|963.4|963|963.4|963|963.4|963|963.4|963|0
1630065250000|2021-08-27 11:54:10|963.2||963.4||963.4||963.2||0
1630065260000|2021-08-27 11:54:20||963.2||963||963.2||963|0
1630065300000|2021-08-27 11:55:00||963.2||963.2||963.2||963.2|0
1630065320000|2021-08-27 11:55:20|963.6|963.4|963.8|963.6|963.8|963.6|963.6|963.4|9820
1630065340000|2021-08-27 11:55:40|964||964||964||964||65
1630065350000|2021-08-27 11:55:50|964.2|963.8|964|963.6|964.2|963.8|964|963.6|0
1630065360000|2021-08-27 11:56:00|963.8||963.8||963.8||963.8||209
1630065370000|2021-08-27 11:56:10|964||964||964||964||0
1630065390000|2021-08-27 11:56:30||963.8||963.8||963.8||963.8|0
1630065400000|2021-08-27 11:56:40|963.8|963.6|964|963.6|964|963.6|963.8|963.6|1960
1630065440000|2021-08-27 11:57:20|963.8|963.4|963.6|963.4|964|963.4|963.6|963.4|4093
1630065470000|2021-08-27 11:57:50|||||||||62
1630065480000|2021-08-27 11:58:00|963.8|963.6|964|963.8|964|963.8|963.8|963.4|4153
1630065490000|2021-08-27 11:58:10|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|1231
1630065520000|2021-08-27 11:58:40|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|5319
1630065540000|2021-08-27 11:59:00|||||||||70
1630065570000|2021-08-27 11:59:30|963.4|963.4|963.4|963.2|963.4|963.4|963.2|963|2899
1630065580000|2021-08-27 11:59:40|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|480
1630065590000|2021-08-27 11:59:50|963.4|963|963.4|963|963.4|963|963.4|963|0
1630065600000|2021-08-27 12:00:00||963.2||963||963.2||963|771
1630065610000|2021-08-27 12:00:10|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|1753
1630065650000|2021-08-27 12:00:50|963|963|963|962.8|963|963|963|962.8|0
1630065660000|2021-08-27 12:01:00|963.2|963|963.2|962.8|963.2|963|963.2|962.8|200
1630065780000|2021-08-27 12:03:00|963|962.6|962.8|962.6|963|962.6|962.8|962.6|1437
1630065830000|2021-08-27 12:03:50|||||||||600
1630065840000|2021-08-27 12:04:00|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.2|333
1630065860000|2021-08-27 12:04:20|||||||||597
1630065890000|2021-08-27 12:04:50|962.4|962.2|962.4|962|962.4|962.2|962.4|962|1758
1630065900000|2021-08-27 12:05:00|962.6|962.2|962.8|962.4|962.8|962.6|962.6|962.2|9450
1630065910000|2021-08-27 12:05:10|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|1027
1630065940000|2021-08-27 12:05:40||962.4||962.2||962.4||962.2|0
1630065960000|2021-08-27 12:06:00|||||||||246
1630065970000|2021-08-27 12:06:10||962.4||962.4||962.4||962.4|0
1630065980000|2021-08-27 12:06:20||962.2||962.2||962.4||962.2|0
1630066010000|2021-08-27 12:06:50|962.8|962.4|963|962.6|963|962.8|962.8|962.4|3313
1630066020000|2021-08-27 12:07:00|962.8|962.4|962.6|962.4|962.8|962.4|962.6|962.4|4496
1630066050000|2021-08-27 12:07:30|||||||||372
1630066080000|2021-08-27 12:08:00|962.8||962.8||962.8||962.8||1163
1630066100000|2021-08-27 12:08:20||962.6||962.6||962.6||962.6|0
1630066110000|2021-08-27 12:08:30||962.4||962.4||962.6||962.4|125
1630066130000|2021-08-27 12:08:50||962.6||962.6||962.6||962.6|0
1630066140000|2021-08-27 12:09:00||962.4||962.6||962.6||962.4|5004
1630066160000|2021-08-27 12:09:20|||||||||189
1630066200000|2021-08-27 12:10:00|963|962.8|963|962.6|963|962.8|963|962.6|1981
1630066220000|2021-08-27 12:10:20|||||||||374
1630066250000|2021-08-27 12:10:50|963.2|962.8|963|962.8|963.2|962.8|963|962.8|0
1630066260000|2021-08-27 12:11:00|||||||||23
1630066290000|2021-08-27 12:11:30|||||||||182
1630066310000|2021-08-27 12:11:50|963.2|963|963.2|962.8|963.2|963|963.2|962.8|269
1630066360000|2021-08-27 12:12:40|963|963|963.2|962.8|963.2|963|963|962.8|266
1630066400000|2021-08-27 12:13:20||963||963||963||963|0
1630066440000|2021-08-27 12:14:00|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963|2126
1630066460000|2021-08-27 12:14:20|||||||||2073
1630066490000|2021-08-27 12:14:50|963.2|963|963.2|963|963.2|963|963.2|963|2110
1630066500000|2021-08-27 12:15:00|963.4|963.2|964|963.8|964|963.8|963.4|963.2|6773
1630066510000|2021-08-27 12:15:10||963.6||963.6||963.6||963.6|0
1630066520000|2021-08-27 12:15:20|964.2|963.8|964.2|964|964.2|964|964.2|963.8|79
1630066530000|2021-08-27 12:15:30||963.8||963.8||963.8||963.8|0
1630066540000|2021-08-27 12:15:40||964||964||964||964|0
1630066550000|2021-08-27 12:15:50|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|74
1630066560000|2021-08-27 12:16:00|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|0
1630066580000|2021-08-27 12:16:20|964.4|964.4|964.4|964.2|964.6|964.4|964.4|964.2|1498
1630066590000|2021-08-27 12:16:30|964.2|964|964.4|964|964.4|964|964.2|964|1890
1630066600000|2021-08-27 12:16:40||964.2||964.2||964.2||964.2|0
1630066630000|2021-08-27 12:17:10|964.2|964|964.2|964|964.4|964|964.2|964|1714
1630066660000|2021-08-27 12:17:40|964.4|964.2|964.4|964|964.4|964.2|964.4|964|565
1630066710000|2021-08-27 12:18:30|964.2|964.2|963.8|963.4|964.4|964.2|963.8|963.4|5563
1630066720000|2021-08-27 12:18:40||963.6||963.6||963.6||963.6|0
1630066740000|2021-08-27 12:19:00|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|316
1630066760000|2021-08-27 12:19:20|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|2942
1630066800000|2021-08-27 12:20:00||963.6||963.6||963.6||963.6|616
1630066840000|2021-08-27 12:20:40|964|963.8|964|963.6|964|963.8|964|963.6|89
1630066870000|2021-08-27 12:21:10|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1630066900000|2021-08-27 12:21:40|964|963.6|964|963.6|964|963.6|963.8|963.6|2094
1630066920000|2021-08-27 12:22:00||963.8||963.8||963.8||963.8|0
1630066990000|2021-08-27 12:23:10|964.2|964|964.2|964|964.2|964|964|963.8|3063
1630067000000|2021-08-27 12:23:20|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964|1155
1630067050000|2021-08-27 12:24:10|964.6|964.4|964.8|964.4|964.8|964.6|964.6|964.4|619
1630067060000|2021-08-27 12:24:20||964.6||964.6||964.6||964.6|0
1630067070000|2021-08-27 12:24:30|965||965||965||965||0
1630067120000|2021-08-27 12:25:20|964.8||965||965||964.8||220
1630067130000|2021-08-27 12:25:30|964.8|964.8|964.6|964.4|964.8|964.8|964.6|964.2|17429
1630067150000|2021-08-27 12:25:50|964.8||964.8||964.8||964.8||1085
1630067160000|2021-08-27 12:26:00|964.6|964.2|964.4|964.2|964.6|964.2|964.4|964.2|3041
1630067180000|2021-08-27 12:26:20|964.2|964|964.4|964.2|964.4|964.2|964.2|964|1825
1630067190000|2021-08-27 12:26:30|964.2|964|964.2|964|964.2|964|964.2|964|168
1630067200000|2021-08-27 12:26:40|964.4|964.2|964.4|964|964.4|964.2|964.4|964|1208
1630067230000|2021-08-27 12:27:10|964.2|964.2|964.4|964.2|964.4|964.2|964.2|964.2|1028
1630067260000|2021-08-27 12:27:40||964||964.2||964.2||964|0
1630067280000|2021-08-27 12:28:00|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|3263
1630067450000|2021-08-27 12:30:50|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|4411
1630067500000|2021-08-27 12:31:40|964.4||964.4||964.4||964.4||0
1630067530000|2021-08-27 12:32:10|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|3022
1630067540000|2021-08-27 12:32:20|964.4|964|964.4|964|964.4|964|964.2|964|4367
1630067580000|2021-08-27 12:33:00|964.2|963.8|964.2|964|964.2|964|964.2|963.8|2479
1630067600000|2021-08-27 12:33:20|964.4|964.2|964.4|964|964.4|964.2|964.4|964|7544
1630067610000|2021-08-27 12:33:30|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964.2|606
1630067620000|2021-08-27 12:33:40|964.8|964.2|964.4|964.2|964.8|964.2|964.4|964.2|8564
1630067630000|2021-08-27 12:33:50|964.6||964.4||964.6||964.4||0
1630067640000|2021-08-27 12:34:00|964.2|964|964.4|964|964.4|964|964.2|964|69
1630067670000|2021-08-27 12:34:30|964.2|964.2|964.2|964|964.2|964.2|964.2|964|1151
1630067680000|2021-08-27 12:34:40||963.8||964||964||963.8|1612
1630067690000|2021-08-27 12:34:50|964|963.8|964.2|964|964.2|964|964|963.8|661
1630067730000|2021-08-27 12:35:30|964.4||964.4||964.4||964.4||597
1630067740000|2021-08-27 12:35:40||964.2||964.2||964.2||964.2|0
1630067760000|2021-08-27 12:36:00|||||||||1711
1630067780000|2021-08-27 12:36:20|||||||||527
1630067810000|2021-08-27 12:36:50|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|1841
1630067840000|2021-08-27 12:37:20|964.4|964.4|964.6|964.2|964.8|964.6|964.4|964.2|4639
1630067900000|2021-08-27 12:38:20|964.4||964.4||964.6||964.4||1806
1630067910000|2021-08-27 12:38:30|964.6||964.6||964.6||964.6||0
1630067920000|2021-08-27 12:38:40|964.4||964.4||964.6||964.4||0
1630067940000|2021-08-27 12:39:00|964.2|964|964|963.8|964.2|964|964|963.6|3339
1630067960000|2021-08-27 12:39:20||963.6||963.6||963.6||963.6|0
1630067980000|2021-08-27 12:39:40|963.8|963.8|964|963.6|964|963.8|963.8|963.6|10148
1630068000000|2021-08-27 12:40:00|964.2|963.8|964.2|963.8|964.2|964|964|963.8|4781
1630068050000|2021-08-27 12:40:50|964.4|964|964.4|964|964.4|964.2|964.4|964|2119
1630068060000|2021-08-27 12:41:00|964.2|963.8|964.4|964|964.4|964.2|964.2|963.8|2875
1630068070000|2021-08-27 12:41:10|964.2||964.2||964.2||964.2||0
1630068080000|2021-08-27 12:41:20|964|963.8|964|963.8|964.2|963.8|964|963.8|4664
1630068130000|2021-08-27 12:42:10|964.2|964|964.2|964|964.2|964|964.2|963.8|1508
1630068180000|2021-08-27 12:43:00|||||||||1081
1630068190000|2021-08-27 12:43:10|||||||||490
1630068250000|2021-08-27 12:44:10|964|963.8|964|963.8|964|963.8|964|963.8|553
1630068260000|2021-08-27 12:44:20|||||||||566
1630068270000|2021-08-27 12:44:30|964.2|964|964.4|964|964.4|964|964.2|964|692
1630068280000|2021-08-27 12:44:40||964.2||964||964.2||964|0
1630068360000|2021-08-27 12:46:00|964.2|963.8|964|963.8|964.2|963.8|964|963.8|1807
1630068380000|2021-08-27 12:46:20|||||||||1145
1630068420000|2021-08-27 12:47:00|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|494
1630068430000|2021-08-27 12:47:10|964||964||964||964||0
1630068470000|2021-08-27 12:47:50||963.8||963.8||963.8||963.8|0
1630068480000|2021-08-27 12:48:00|||||||||32
1630068500000|2021-08-27 12:48:20|||||||||1769
1630068530000|2021-08-27 12:48:50|||||||||100
1630068540000|2021-08-27 12:49:00|||||||||285
1630068550000|2021-08-27 12:49:10|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|3746
1630068560000|2021-08-27 12:49:20|963.6|963.4|963.4|963.2|963.8|963.4|963.4|963.2|4040
1630068570000|2021-08-27 12:49:30||963||963||963||963|200
1630068590000|2021-08-27 12:49:50|963.2||963.2||963.2||963.2||678
1630068600000|2021-08-27 12:50:00|||||||||3449
1630068620000|2021-08-27 12:50:20|963.4|963.2|963.4|963|963.4|963.2|963.4|963|6612
1630068640000|2021-08-27 12:50:40|963.2||963.4||963.4||963.2||100
1630068660000|2021-08-27 12:51:00|963.2||963.2||963.2||963.2||25
1630068680000|2021-08-27 12:51:20|||||||||7
1630068690000|2021-08-27 12:51:30|||||||||4442
1630068720000|2021-08-27 12:52:00|963|962.8|963|962.8|963|962.8|963|962.8|740
1630068730000|2021-08-27 12:52:10|963.2|963|963.2|963|963.2|963|963.2|963|2805
1630068740000|2021-08-27 12:52:20|963.4|963.2|963.6|963.2|963.6|963.4|963.4|963.2|7229
1630068780000|2021-08-27 12:53:00|963.4|963|963.2|962.8|963.4|963|963.2|962.8|6861
1630068820000|2021-08-27 12:53:40|963.4|963|963.4|963.2|963.4|963.2|963.4|962.8|9019
1630068860000|2021-08-27 12:54:20|||||||||546
1630068880000|2021-08-27 12:54:40|963.6|963.4|963.6|963.4|963.8|963.4|963.6|963.4|584
1630068890000|2021-08-27 12:54:50|||||||||258
1630068900000|2021-08-27 12:55:00|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|533
1630068930000|2021-08-27 12:55:30|964|963.8|964|963.8|964|963.8|964|963.8|283
1630068940000|2021-08-27 12:55:40|964.2|964|964.4|964|964.4|964|964.2|964|48
1630068950000|2021-08-27 12:55:50|964.2||964.2||964.2||964.2||500
1630068960000|2021-08-27 12:56:00|||||||||4028
1630069010000|2021-08-27 12:56:50|964.4||964.4||964.4||964.4||945
1630069060000|2021-08-27 12:57:40|964.2||964.2||964.2||964.2||457
1630069100000|2021-08-27 12:58:20|964.4||964.4||964.4||964.4||3320
1630069130000|2021-08-27 12:58:50||964.2||964.2||964.2||964.2|0
1630069150000|2021-08-27 12:59:10||964||964||964||964|2937
1630069170000|2021-08-27 12:59:30|964.2||964.2||964.2||964.2||750
1630069200000|2021-08-27 13:00:00|||||||||560
1630069210000|2021-08-27 13:00:10|||||||||1756
1630069220000|2021-08-27 13:00:20|964.4|964.2|964.4|964|964.4|964.2|964.4|964|1478
1630069300000|2021-08-27 13:01:40|964.2||964.2||964.2||964.2||0
1630069330000|2021-08-27 13:02:10|964.4|964.2|964.4|964|964.4|964.2|964.2|964|2508
1630069370000|2021-08-27 13:02:50|964.2|963.8|964|963.8|964.2|963.8|964|963.8|1785
1630069380000|2021-08-27 13:03:00||963.6||963.6||963.6||963.6|27
1630069390000|2021-08-27 13:03:10||963.8||963.8||963.8||963.8|0
1630069400000|2021-08-27 13:03:20|||||||||7214
1630069410000|2021-08-27 13:03:30|963.8|963.6|963.8|963.6|964|963.6|963.8|963.6|748
1630069420000|2021-08-27 13:03:40|||||||||43
1630069440000|2021-08-27 13:04:00|963.6|963.4|963.6|963.2|963.8|963.4|963.6|963.2|682
1630069470000|2021-08-27 13:04:30|963.8|963.4|964|963.6|964|963.6|963.6|963.4|10726
1630069480000|2021-08-27 13:04:40|963.8||964||964||963.8||0
1630069490000|2021-08-27 13:04:50|963.8||964||964||963.8||0
1630069500000|2021-08-27 13:05:00|963.8||964||964||963.8||1745
1630069510000|2021-08-27 13:05:10||963.8||963.8||963.8||963.6|378
1630069530000|2021-08-27 13:05:30|964.2|964|964.2|964|964.2|964|964.2|963.8|1162
1630069540000|2021-08-27 13:05:40|||||||||1450
1630069560000|2021-08-27 13:06:00|964.4||964.4||964.4||964.4||34
1630069590000|2021-08-27 13:06:30|964.2|964.2|964.4|964.2|964.4|964.2|964.2|964.2|969
1630069600000|2021-08-27 13:06:40|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|2429
1630069610000|2021-08-27 13:06:50|964.4|964.2|964.4|964|964.6|964.2|964.2|964|2636
1630069630000|2021-08-27 13:07:10|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1630069700000|2021-08-27 13:08:20||964.4||964.4||964.4||964.4|0
1630069710000|2021-08-27 13:08:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|2365
1630069750000|2021-08-27 13:09:10|||||||||355
1630069760000|2021-08-27 13:09:20|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|1781
1630069780000|2021-08-27 13:09:40|||||||||6558
1630069790000|2021-08-27 13:09:50|964.8|964.6|965|964.6|965|964.6|964.8|964.4|1346
1630069800000|2021-08-27 13:10:00||964.8||964.8||964.8||964.8|0
1630069830000|2021-08-27 13:10:30|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|3484
1630069870000|2021-08-27 13:11:10|965|964.8|965|964.8|965|964.8|965|964.8|2409
1630069880000|2021-08-27 13:11:20|||||||||974
1630069890000|2021-08-27 13:11:30|||||||||1394
1630069900000|2021-08-27 13:11:40|965.2|965|965.4|965|965.4|965.2|965.2|965|583
1630069910000|2021-08-27 13:11:50||965.2||965.2||965.2||965|400
1630069920000|2021-08-27 13:12:00|||||||||5000
1630069950000|2021-08-27 13:12:30|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.2|2410
1630069960000|2021-08-27 13:12:40|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965.2|368
1630070000000|2021-08-27 13:13:20||965.4||965.4||965.4||965.4|0
1630070010000|2021-08-27 13:13:30|965.8|965.6|965.8|965.4|966|965.6|965.6|965.4|1347
1630070020000|2021-08-27 13:13:40|||||||||40
1630070030000|2021-08-27 13:13:50||965.6||965.6||965.6||965.6|0
1630070060000|2021-08-27 13:14:20|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|4923
1630070080000|2021-08-27 13:14:40|966|965.6|965.8|965.6|966|965.6|965.8|965.6|638
1630070100000|2021-08-27 13:15:00|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|1860
1630070110000|2021-08-27 13:15:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.4|444
1630070130000|2021-08-27 13:15:30|965.6|965.4|965.6|965.4|965.8|965.6|965.6|965.4|1563
1630070140000|2021-08-27 13:15:40|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|5192
1630070150000|2021-08-27 13:15:50|||||||||759
1630070160000|2021-08-27 13:16:00|965.8||965.8||965.8||965.8||294
1630070170000|2021-08-27 13:16:10|965.6||965.6||965.6||965.6||0
1630070190000|2021-08-27 13:16:30|965.8||965.8||965.8||965.8||2913
1630070200000|2021-08-27 13:16:40|965.6|965.6|965.6|965.4|965.6|965.6|965.6|965.4|1432
1630070210000|2021-08-27 13:16:50|965.8|965.6|965.8|965.6|965.8|965.6|965.6|965.4|9050
1630070220000|2021-08-27 13:17:00|966||966||966||965.8||685
1630070240000|2021-08-27 13:17:20|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.4|2395
1630070250000|2021-08-27 13:17:30|||||||||603
1630070320000|2021-08-27 13:18:40|||||||||82
1630070330000|2021-08-27 13:18:50|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965|2425
1630070340000|2021-08-27 13:19:00|965.2|965|965.2|965|965.2|965|965.2|965|31
1630070350000|2021-08-27 13:19:10|965.4|965.2|965.4|965.2|965.4|965.2|965.2|965|3774
1630070360000|2021-08-27 13:19:20|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.2|5900
1630070370000|2021-08-27 13:19:30|||||||||1523
1630070380000|2021-08-27 13:19:40|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|2588
1630070390000|2021-08-27 13:19:50|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|1044
1630070410000|2021-08-27 13:20:10|965.8|965.6|966.2|965.8|966.2|965.8|965.8|965.4|4754
1630070430000|2021-08-27 13:20:30||966||966||966||966|0
1630070440000|2021-08-27 13:20:40|966|965.8|966|965.8|966|965.8|966|965.8|1773
1630070450000|2021-08-27 13:20:50|965.8|965.6|965.6|965.4|965.8|965.6|965.6|965.2|2872
1630070460000|2021-08-27 13:21:00|965.8||965.8||965.8||965.8||340
1630070500000|2021-08-27 13:21:40|966|965.6|966.2|965.8|966.4|966.2|966|965.6|33126
1630070510000|2021-08-27 13:21:50|966|966|966.2|965.8|966.2|966|966|965.8|661
1630070520000|2021-08-27 13:22:00|966|965.6|965.8|965.4|966.2|965.6|965.8|965.4|4544
1630070560000|2021-08-27 13:22:40||965.6||965.4||965.6||965.4|0
1630070570000|2021-08-27 13:22:50||965.6||965.6||965.6||965.6|5000
1630070580000|2021-08-27 13:23:00|966|965.8|966.6|966.2|966.6|966.2|966|965.6|11656
1630070590000|2021-08-27 13:23:10|966.4||966.4||966.4||966.4||12624
1630070600000|2021-08-27 13:23:20|966.6|966.4|966.6|966.2|966.6|966.4|966.4|966.2|6295
1630070610000|2021-08-27 13:23:30||966.4||966.2||966.4||966.2|0
1630070620000|2021-08-27 13:23:40|966.4|966|966.4|966|966.4|966|966.4|966|3722
1630070640000|2021-08-27 13:24:00|966.2||966.2||966.2||966.2||2010
1630070690000|2021-08-27 13:24:50|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|433
1630070730000|2021-08-27 13:25:30||966.4||966.4||966.4||966.4|0
1630070750000|2021-08-27 13:25:50|966.4|966.2|966.2|965.8|966.4|966.2|966|965.8|3552
1630070760000|2021-08-27 13:26:00|966|965.6|966|965.6|966|965.6|966|965.6|0
1630070770000|2021-08-27 13:26:10||965.8||965.8||965.8||965.8|0
1630070780000|2021-08-27 13:26:20|965.8|965.6|966|965.6|966|965.8|965.8|965.6|2943
1630070790000|2021-08-27 13:26:30||965.8||965.8||965.8||965.8|0
1630070800000|2021-08-27 13:26:40|965.8|965.6|966|965.8|966|965.8|965.8|965.6|333
1630070810000|2021-08-27 13:26:50||965.6||965.6||965.6||965.6|0
1630070830000|2021-08-27 13:27:10||965.8||965.8||965.8||965.8|0
1630070840000|2021-08-27 13:27:20|966.2|966|966.6|966.2|966.6|966.2|966.2|966|1122
1630070860000|2021-08-27 13:27:40||966.4||966.4||966.4||966.4|0
1630070870000|2021-08-27 13:27:50||966.2||966.4||966.4||966.2|1718
1630070880000|2021-08-27 13:28:00||966.2||966.4||966.4||966.2|6000
1630070910000|2021-08-27 13:28:30|966.8|966.6|967|966.6|967|966.8|966.8|966.4|1446
1630070920000|2021-08-27 13:28:40||966.8||966.6||966.8||966.6|2932
1630070940000|2021-08-27 13:29:00|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|3368
1630070950000|2021-08-27 13:29:10|||||||||500
1630070960000|2021-08-27 13:29:20|||||||||137
1630070980000|2021-08-27 13:29:40|967|966.6|966.4|966.2|967.2|966.6|966.4|966.2|14470
1630070990000|2021-08-27 13:29:50|966.2|966|966.2|966|966.2|966|966.2|966|246
1630071000000|2021-08-27 13:30:00|966.4|966.2|967|966.8|967|966.8|966.4|966|11987
1630071010000|2021-08-27 13:30:10|966.8|966.6|966.8|966.4|966.8|966.6|966.6|966.4|6170
1630071020000|2021-08-27 13:30:20|966.6|966.2|966.4|966.2|966.6|966.2|966.4|966.2|7452
1630071030000|2021-08-27 13:30:30|966.2|966|966.2|965.8|966.2|966|966|965.8|4288
1630071040000|2021-08-27 13:30:40|966.4|966|967|966.6|967|966.8|966.4|965.8|13775
1630071060000|2021-08-27 13:31:00|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.2|4108
1630071070000|2021-08-27 13:31:10|966.8|966.2|966.8|966.4|966.8|966.4|966.8|966.2|1110
1630071080000|2021-08-27 13:31:20|967|966.6|968.4|968|968.8|968.4|967|966.4|88385
1630071090000|2021-08-27 13:31:30|968.2|967.8|968.2|968|968.4|968|967.8|967.6|6059
1630071100000|2021-08-27 13:31:40||967.8||968||968||967.8|1319
1630071110000|2021-08-27 13:31:50|968|967.8|968.4|968|968.8|968.6|968|967.8|20092
1630071130000|2021-08-27 13:32:10|||||||||501
1630071150000|2021-08-27 13:32:30|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968.2|780
1630071170000|2021-08-27 13:32:50|968.8|968.4|969.2|968.8|969.4|969.2|968.6|968.2|28928
1630071180000|2021-08-27 13:33:00|969.4|969|969.2|968.8|969.4|969|969|968.8|1915
1630071200000|2021-08-27 13:33:20|969|968.6|968.8|968.4|969.2|968.6|968.2|968|20930
1630071210000|2021-08-27 13:33:30|968.6|968.2|968.6|968.2|968.8|968.6|968.4|968.2|21121
1630071230000|2021-08-27 13:33:50|968.8|968.4|969|968.6|969|968.6|968.8|968.2|6903
1630071250000|2021-08-27 13:34:10|969.2|968.8|969.2|968.8|969.2|969|969.2|968.6|4960
1630071280000|2021-08-27 13:34:40|||||||||1
1630071330000|2021-08-27 13:35:30|969.4|969|969.8|969.4|969.8|969.6|969.4|968.8|9087
1630071340000|2021-08-27 13:35:40|969.6||969.6||969.6||969.6||0
1630071350000|2021-08-27 13:35:50|969.8|969.2|969.2|968.8|969.8|969.2|969|968.8|13141
1630071360000|2021-08-27 13:36:00|969|969|969.4|969|969.4|969|969|968.8|2013
1630071370000|2021-08-27 13:36:10|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969|1423
1630071380000|2021-08-27 13:36:20|969.6||969.8||969.8||969.6||75
1630071410000|2021-08-27 13:36:50|||||||||532
1630071420000|2021-08-27 13:37:00|970|969.6|970.8|970.4|971|970.8|970|969.4|28812
1630071430000|2021-08-27 13:37:10|970.6|970.6|970.8|970.4|970.8|970.6|970.6|970.4|527
1630071440000|2021-08-27 13:37:20|970.6|970.6|970.8|970.4|970.8|970.6|970.6|970.4|17396
1630071460000|2021-08-27 13:37:40|||||||||660
1630071470000|2021-08-27 13:37:50|971|970.6|971.4|971|971.6|971.4|971|970.4|25283
1630071490000|2021-08-27 13:38:10|971.2|970.8|971.4|971|971.4|971|971|970.6|6859
1630071510000|2021-08-27 13:38:30|971.6|971.2|971.6|971.4|971.6|971.4|971.6|971.2|3891
1630071520000|2021-08-27 13:38:40|971.8|971.6|972.2|971.8|972.2|971.8|971.8|971.6|4604
1630071540000|2021-08-27 13:39:00|972|972|972.4|972.2|972.4|972.2|972|972|4266
1630071550000|2021-08-27 13:39:10|972.6||972.6||972.6||972.6||1248
1630071570000|2021-08-27 13:39:30|972.8|972.4|973.2|972.8|973.4|972.8|972.8|972.4|20037
1630071590000|2021-08-27 13:39:50|973|972.6|973|972.6|973.2|972.6|972.8|972.6|7917
1630071600000|2021-08-27 13:40:00|972.8|972.4|973|972.6|973.4|973|972.6|972.2|19975
1630071610000|2021-08-27 13:40:10|972.8|972.4|972.6|972.4|972.8|972.4|972.6|972.4|4599
1630071620000|2021-08-27 13:40:20|972.4|972.2|973|972.6|973|972.6|972.4|972.2|24
1630071630000|2021-08-27 13:40:30|973.2|972.8|973.4|973|973.4|973|973.2|972.8|29
1630071650000|2021-08-27 13:40:50|973.2|972.8|973.4|973|973.4|973|973.2|972.8|458
1630071660000|2021-08-27 13:41:00||973.2||973||973.2||973|2226
1630071670000|2021-08-27 13:41:10|973.2|972.8|973.2|973|973.4|973|973|972.6|4382
1630071680000|2021-08-27 13:41:20|973|972.8|973.2|972.8|973.2|972.8|973|972.6|2845
1630071700000|2021-08-27 13:41:40||973||973||973||973|0
1630071710000|2021-08-27 13:41:50||972.8||972.8||972.8||972.8|376
1630071720000|2021-08-27 13:42:00|973|973|973.2|972.8|973.2|973|973|972.8|65
1630071730000|2021-08-27 13:42:10|973.4|973|973.4|973|973.4|973.2|973.2|973|3981
1630071790000|2021-08-27 13:43:10|973.6|973.2|973.6|973.4|973.6|973.4|973.6|973.2|5148
1630071800000|2021-08-27 13:43:20|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|560
1630071810000|2021-08-27 13:43:30|973.6|973.4|974|973.6|974|973.6|973.6|973.4|7152
1630071820000|2021-08-27 13:43:40|974.2|973.8|974|973.6|974.4|974|974|973.6|6788
1630071830000|2021-08-27 13:43:50|973.8|973.4|973.6|973.4|974|973.4|973.6|973.4|5661
1630071840000|2021-08-27 13:44:00|973.8|973.6|974.2|973.8|974.2|973.8|973.8|973.6|257
1630071850000|2021-08-27 13:44:10|974|974|974|973.8|974|974|974|973.8|5
1630071860000|2021-08-27 13:44:20|973.8|973.6|973.8|973.4|973.8|973.6|973.6|973.4|5429
1630071880000|2021-08-27 13:44:40|974|973.6|974.2|973.8|974.2|974|974|973.6|304
1630071890000|2021-08-27 13:44:50||974||974||974||974|0
1630071900000|2021-08-27 13:45:00|974.4|974.2|974.2|973.8|974.4|974.2|974|973.8|6121
1630071920000|2021-08-27 13:45:20|974||974||974||974||22
1630071940000|2021-08-27 13:45:40|974.2|974|974.4|974|974.6|974.4|974.2|973.8|14452
1630071950000|2021-08-27 13:45:50|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|3568
1630071960000|2021-08-27 13:46:00|974.4|974|974.4|974|974.4|974|974.2|974|1082
1630071970000|2021-08-27 13:46:10|974.6|974.2|975|974.4|975|974.4|974.6|974|10220
1630071980000|2021-08-27 13:46:20|974.8|974.6|974.8|974.4|975|974.8|974.8|974.4|1498
1630072000000|2021-08-27 13:46:40|975|974.6|974.8|974.4|975|974.8|974.8|974.4|860
1630072010000|2021-08-27 13:46:50|975|974.2|974.6|974.2|975|974.4|974.4|974.2|10002
1630072020000|2021-08-27 13:47:00|||||||||100
1630072030000|2021-08-27 13:47:10|974.4|974|974.4|974|974.6|974|974.2|974|1038
1630072060000|2021-08-27 13:47:40|974.2|973.8|974|973.6|974.4|973.8|973.8|973.4|5680
1630072070000|2021-08-27 13:47:50|973.8|973.4|973.6|973.2|973.8|973.4|973.6|973.2|71
1630072080000|2021-08-27 13:48:00|973.8|973.4|973.8|973.4|974|973.6|973.8|973.4|1540
1630072100000|2021-08-27 13:48:20|973.6|973.2|973.6|973.2|973.6|973.2|973.4|973.2|58
1630072110000|2021-08-27 13:48:30|973.4|973|973.4|973|973.4|973|973.4|973|28
1630072130000|2021-08-27 13:48:50|973.2|972.8|973|972.6|973.2|972.8|973|972.6|21
1630072140000|2021-08-27 13:49:00|972.8|972.8|973|972.6|973|972.8|972.8|972.6|1689
1630072160000|2021-08-27 13:49:20|972.8|972.4|972.6|972.2|973|972.6|972.6|972.2|453
1630072170000|2021-08-27 13:49:30|972.4|972|972.4|972|972.4|972|972.4|972|0
1630072180000|2021-08-27 13:49:40|972.2|971.8|972|971.6|972.2|971.8|971.8|971.4|9721
1630072190000|2021-08-27 13:49:50|972.2|971.8|972.2|971.6|972.2|971.8|972|971.6|5539
1630072200000|2021-08-27 13:50:00|972.4|971.8|972.2|971.8|972.4|971.8|972.2|971.8|0
1630072210000|2021-08-27 13:50:10|972|971.6|972.2|971.8|972.4|971.8|971.8|971.6|3807
1630072220000|2021-08-27 13:50:20|972.4|972|972.4|972|972.4|972.2|972.2|972|1600
1630072230000|2021-08-27 13:50:30|972.6||972.4||972.6||972.4||217
1630072240000|2021-08-27 13:50:40|972.6|972.2|972.4|972|972.8|972.4|972.4|972|2117
1630072250000|2021-08-27 13:50:50|972.2|971.8|972.4|971.8|972.4|972|972.2|971.8|0
1630072260000|2021-08-27 13:51:00|972.2|972|972.4|971.8|972.4|972.2|972.2|971.8|57
1630072270000|2021-08-27 13:51:10|972.2|972|972.2|971.8|972.2|972|972.2|971.8|0
1630072280000|2021-08-27 13:51:20||971.6||971.6||971.6||971.6|0
1630072290000|2021-08-27 13:51:30|972|971.8|971.8|971.4|972|971.8|971.8|971.4|1
1630072300000|2021-08-27 13:51:40|972|971.6|972.6|972.2|972.8|972.6|971.8|971.6|30562
1630072310000|2021-08-27 13:51:50|972.4|972|972.2|972|972.6|972.2|972.2|971.8|15670
1630072320000|2021-08-27 13:52:00|972|971.8|972.2|971.8|972.2|971.8|972|971.6|31
1630072340000|2021-08-27 13:52:20|972|971.4|972.6|972.2|972.6|972.2|971.6|971.4|21240
1630072350000|2021-08-27 13:52:30|972.4|972|972.4|972|972.4|972|972.2|971.8|6192
1630072370000|2021-08-27 13:52:50|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972|4120
1630072390000|2021-08-27 13:53:10|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.2|410
1630072400000|2021-08-27 13:53:20|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972.2|737
1630072440000|2021-08-27 13:54:00|972.6|972.2|972.2|971.8|972.8|972.2|972.2|971.8|3950
1630072450000|2021-08-27 13:54:10|972|971.6|971.8|971.4|972|971.6|971.8|971.4|1110
1630072460000|2021-08-27 13:54:20|971.6|971.2|971.4|971|971.6|971.2|971.4|970.8|315
1630072490000|2021-08-27 13:54:50|971.2|971.2|971.4|971|971.4|971.2|971.2|971|3103
1630072500000|2021-08-27 13:55:00||971.2||971||971.2||971|0
1630072530000|2021-08-27 13:55:30|971.2|970.8|970.6|970.2|971.4|970.8|970.4|970.2|12862
1630072540000|2021-08-27 13:55:40|970.4|970|970.4|970|970.4|970|970.4|970|1725
1630072560000|2021-08-27 13:56:00|970.6|970.2|971|970.6|971|970.6|970.6|970|5946
1630072570000|2021-08-27 13:56:10|||||||||1000
1630072580000|2021-08-27 13:56:20|970.8|970.4|970.8|970.6|971|970.6|970.6|970.2|541
1630072600000|2021-08-27 13:56:40|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.2|1
1630072630000|2021-08-27 13:57:10|970.6|970.2|970.6|970.2|970.6|970.4|970.4|970.2|968
1630072640000|2021-08-27 13:57:20|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.2|0
1630072650000|2021-08-27 13:57:30|971|970.8|971|970.6|971.2|970.8|971|970.6|3059
1630072660000|2021-08-27 13:57:40|971.2|970.8|971.2|971|971.2|971|971.2|970.8|841
1630072670000|2021-08-27 13:57:50|971|970.8|971|970.8|971|970.8|971|970.8|0
1630072680000|2021-08-27 13:58:00|971.2|971|971.2|971|971.2|971|971.2|970.8|2405
1630072690000|2021-08-27 13:58:10|||||||||1
1630072720000|2021-08-27 13:58:40|971|970.6|970.8|970.4|971.2|970.6|970.8|970.4|6852
1630072730000|2021-08-27 13:58:50|970.6|970.2|970.8|970.4|970.8|970.4|970.4|970|1262
1630072740000|2021-08-27 13:59:00|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970|638
1630072750000|2021-08-27 13:59:10|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|2
1630072770000|2021-08-27 13:59:30|971|970.6|971|970.6|971|970.8|971|970.4|3136
1630072790000|2021-08-27 13:59:50|971.2|970.8|971.6|971|971.6|971|971.2|970.8|227
1630072800000|2021-08-27 14:00:00|971.4|970.8|971|970.2|971.4|971|970.2|969.6|62228
1630072810000|2021-08-27 14:00:10|971.2|970.4|970.6|970.2|971.2|970.6|970.4|969.8|7257
1630072830000|2021-08-27 14:00:30||970.4||970.2||970.4||970.2|502
1630072840000|2021-08-27 14:00:40|970.4|970|970.2|969.8|970.4|970|970.2|969.6|5194
1630072850000|2021-08-27 14:00:50|970|969.6|970.2|969.8|970.4|970.2|969.8|969.4|10615
1630072870000|2021-08-27 14:01:10|970|969.6|970.2|969.6|970.2|969.8|969.8|969.4|91
1630072880000|2021-08-27 14:01:20|970|969.4|969.8|969.4|970|969.6|969.8|969.4|576
1630072890000|2021-08-27 14:01:30|969.6|969.6|969.4|969.2|969.6|969.6|969.4|969|2112
1630072900000|2021-08-27 14:01:40|969.2|969|968.6|968.2|969.2|969|968.6|968.2|1264
1630072910000|2021-08-27 14:01:50|968.8|968.4|968.8|968.2|968.8|968.4|968.4|968.2|0
1630072920000|2021-08-27 14:02:00|968.6|968.4|968.6|968.2|968.8|968.4|968.4|968.2|6986
1630072970000|2021-08-27 14:02:50|969.4|969|969.4|969|969.4|969|969.4|969|240
1630072980000|2021-08-27 14:03:00|969.6|969.2|968.8|968.4|969.8|969.4|968.8|968.4|7424
1630072990000|2021-08-27 14:03:10|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968.2|2960
1630073000000|2021-08-27 14:03:20|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|0
1630073010000|2021-08-27 14:03:30|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|612
1630073020000|2021-08-27 14:03:40|969|968.8|969.6|969.2|969.6|969.2|969|968.8|1571
1630073030000|2021-08-27 14:03:50|969.8|969.4|969.4|969|970|969.4|969.4|969|1598
1630073040000|2021-08-27 14:04:00|969.6|968.8|969.8|969.4|969.8|969.4|969.6|968.8|3832
1630073050000|2021-08-27 14:04:10|970|969.2|969.8|969.4|970|969.6|969.8|969.2|5
1630073060000|2021-08-27 14:04:20|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|0
1630073070000|2021-08-27 14:04:30||969.6||969.4||969.6||969.4|0
1630073080000|2021-08-27 14:04:40|970|969.6|970.2|970|970.2|970|970|969.6|392
1630073090000|2021-08-27 14:04:50|970.4|970.2|970.6|970.2|970.8|970.2|970.4|970|618
1630073100000|2021-08-27 14:05:00|970.4|970.4|970.4|970|971|970.6|970.2|970|6214
1630073110000|2021-08-27 14:05:10|970.2|969.8|970.4|970|970.4|970|969.8|969.6|7201
1630073120000|2021-08-27 14:05:20|970.6|970.2|970.6|970.2|970.8|970.4|970.6|970.2|1984
1630073130000|2021-08-27 14:05:30|970.4|970|970|969.6|970.6|970|969.8|969.4|1237
1630073140000|2021-08-27 14:05:40|969.8|969.4|969.8|969.4|969.8|969.4|969.6|969.2|4
1630073150000|2021-08-27 14:05:50|970|969.6|970.2|969.8|970.2|969.8|970|969.4|1650
1630073160000|2021-08-27 14:06:00|970|969.6|969.8|969.4|970.2|969.6|969.8|969.2|1252
1630073170000|2021-08-27 14:06:10|969.6|969.2|969.4|969|969.6|969.2|969.4|969|46
1630073210000|2021-08-27 14:06:50|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|5196
1630073230000|2021-08-27 14:07:10||969.6||969.6||969.6||969.6|529
1630073240000|2021-08-27 14:07:20|969.6|969.2|969.8|969.4|969.8|969.4|969.4|969.2|7422
1630073250000|2021-08-27 14:07:30|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|507
1630073290000|2021-08-27 14:08:10|969.4|969|969.6|969.2|969.8|969.4|969|968.8|11741
1630073300000|2021-08-27 14:08:20|969.4|969|969.4|969|969.6|969.2|969|968.8|128708
1630073310000|2021-08-27 14:08:30|969.2|969.2|969.6|969.2|969.8|969.4|969.2|969.2|9422
1630073320000|2021-08-27 14:08:40||969.4||969.4||969.4||969.4|0
1630073330000|2021-08-27 14:08:50|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969|1180
1630073340000|2021-08-27 14:09:00|969.4|969|969.4|969|969.4|969.2|969.2|969|21
1630073350000|2021-08-27 14:09:10|969.2|968.8|969.4|969|969.4|969.2|969|968.6|6191
1630073360000|2021-08-27 14:09:20|969.2|968.8|969|968.6|969.4|969|969|968.6|1191
1630073370000|2021-08-27 14:09:30|968.8|968.4|968.2|968|968.8|968.4|968.2|968|1318
1630073380000|2021-08-27 14:09:40|968.4|968.2|968|967.8|968.6|968.2|968|967.8|535
1630073390000|2021-08-27 14:09:50|967.8|967.6|968|967.4|968|967.6|967.8|967.4|2439
1630073400000|2021-08-27 14:10:00|967.8|967.6|968|967.6|968|967.6|967.8|967.6|0
1630073410000|2021-08-27 14:10:10|967.8|967.8|967.8|967.4|967.8|967.8|967.8|967.4|71
1630073420000|2021-08-27 14:10:20|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|155
1630073430000|2021-08-27 14:10:30|967.6|967.2|967.6|967.2|967.6|967.2|967.4|967|712
1630073440000|2021-08-27 14:10:40|967.4|967|967.4|967|967.6|967|967.2|966.8|3301
1630073450000|2021-08-27 14:10:50|967.2|966.8|967.2|966.8|967.4|966.8|967.2|966.8|0
1630073460000|2021-08-27 14:11:00|967.4|967|967.4|967|967.6|967.4|967.4|966.8|16199
1630073490000|2021-08-27 14:11:30||967.2||967||967.2||967|1077
1630073500000|2021-08-27 14:11:40|967.2|967.2|967.2|966.8|967.2|967.2|967.2|966.8|12391
1630073510000|2021-08-27 14:11:50|||||||||1805
1630073530000|2021-08-27 14:12:10|967|966.6|966.8|966.6|967|966.6|966.6|966.4|4224
1630073540000|2021-08-27 14:12:20|||||||||272
1630073550000|2021-08-27 14:12:30|||||||||258
1630073560000|2021-08-27 14:12:40|967|966.8|967.4|967|967.4|967.2|966.8|966.8|8856
1630073570000|2021-08-27 14:12:50|967.2|966.8|967.4|967|967.4|967|967|966.8|3872
1630073580000|2021-08-27 14:13:00|967.6|967.2|967.6|967.2|967.8|967.4|967.6|967.2|7362
1630073590000|2021-08-27 14:13:10|967.4|967|967.4|967|967.4|967|967.4|967|45
1630073600000|2021-08-27 14:13:20|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|674
1630073610000|2021-08-27 14:13:30|967|966.6|966.8|966.6|967.2|966.8|966.8|966.6|5325
1630073620000|2021-08-27 14:13:40|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|69
1630073630000|2021-08-27 14:13:50|966.6|966.2|966.4|966|966.6|966.4|966.2|966|3315
1630073650000|2021-08-27 14:14:10|966.2|965.8|965.8|965.6|966.2|965.8|965.8|965.6|2666
1630073660000|2021-08-27 14:14:20|966|965.8|966|965.8|966|965.8|966|965.8|3291
1630073670000|2021-08-27 14:14:30|966.2|966|966.6|966.2|966.6|966.2|966|966|1531
1630073680000|2021-08-27 14:14:40|966.4|966|966|965.6|966.4|966|966|965.6|3642
1630073700000|2021-08-27 14:15:00|966.2|965.8|966|965.6|966.2|965.8|966|965.6|4197
1630073710000|2021-08-27 14:15:10||965.8||965.6||965.8||965.6|3135
1630073720000|2021-08-27 14:15:20|965.8|965.4|966|965.6|966|965.6|965.6|965.2|4481
1630073730000|2021-08-27 14:15:30|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|22
1630073740000|2021-08-27 14:15:40|966|965.6|965.8|965.4|966|965.6|965.8|965.4|0
1630073750000|2021-08-27 14:15:50|966|965.6|966|965.6|966|965.6|966|965.4|287
1630073760000|2021-08-27 14:16:00|||||||||3835
1630073770000|2021-08-27 14:16:10||965.8||965.8||965.8||965.8|2033
1630073780000|2021-08-27 14:16:20|966.2|966|966.2|965.8|966.2|966|966|965.8|1297
1630073790000|2021-08-27 14:16:30|966||966||966||966||22
1630073800000|2021-08-27 14:16:40|965.8|965.6|966|965.6|966|965.6|965.8|965.6|6442
1630073810000|2021-08-27 14:16:50|966.2|965.8|966.2|965.8|966.2|965.8|966|965.6|400
1630073820000|2021-08-27 14:17:00|966|965.6|965.8|965.6|966|965.6|965.8|965.6|2674
1630073830000|2021-08-27 14:17:10|966|965.8|966.2|965.8|966.4|966|966|965.8|7009
1630073840000|2021-08-27 14:17:20||966||966||966||966|653
1630073850000|2021-08-27 14:17:30|966|965.8|966.2|965.8|966.2|965.8|965.8|965.6|5882
1630073860000|2021-08-27 14:17:40|||||||||8
1630073870000|2021-08-27 14:17:50|966|965.6|966|965.6|966|965.6|966|965.6|0
1630073880000|2021-08-27 14:18:00|966.2|965.8|966.2|965.8|966.2|966|966.2|965.8|2019
1630073890000|2021-08-27 14:18:10|966.4|966|966.4|966|966.4|966|966.2|966|4399
1630073910000|2021-08-27 14:18:30||966.2||966.2||966.2||966|40
1630073930000|2021-08-27 14:18:50|966.2|966|966.2|965.8|966.2|966|966|965.6|78
1630073950000|2021-08-27 14:19:10|966||966||966||966||1107
1630073960000|2021-08-27 14:19:20|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|5079
1630073970000|2021-08-27 14:19:30|966|965.6|966|965.6|966|965.6|966|965.6|2864
1630073980000|2021-08-27 14:19:40|966.2|965.8|966.8|966.4|966.8|966.6|966.2|965.8|14368
1630073990000|2021-08-27 14:19:50|967|966.6|966.8|966.4|967|966.8|966.8|966.4|10000
1630074000000|2021-08-27 14:20:00|966.6|966.6|966.8|966.4|966.8|966.6|966.6|966.4|1049
1630074010000|2021-08-27 14:20:10|||||||||1295
1630074020000|2021-08-27 14:20:20|967|966.6|967.4|967|967.4|967|967|966.6|13803
1630074030000|2021-08-27 14:20:30|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967.2|267
1630074040000|2021-08-27 14:20:40|967.4|967.2|967.8|967.4|967.8|967.4|967.4|967.2|109
1630074050000|2021-08-27 14:20:50|967.6|967.6|968|967.6|968|967.6|967.6|967.4|0
1630074060000|2021-08-27 14:21:00|967.8|967.8|968|967.6|968.2|967.8|967.6|967.2|19018
1630074080000|2021-08-27 14:21:20|967.8||968||968||967.8||0
1630074090000|2021-08-27 14:21:30|967.8|967.4|967.6|967.4|967.8|967.4|967.6|967.2|3869
1630074100000|2021-08-27 14:21:40|967.4|967.2|967.4|967|967.4|967.2|967.2|967|3092
1630074110000|2021-08-27 14:21:50|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1630074120000|2021-08-27 14:22:00|967.4|967|967.4|967|967.4|967.2|967.2|966.8|1849
1630074130000|2021-08-27 14:22:10|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967.2|2400
1630074140000|2021-08-27 14:22:20|967.4|967|967.4|967|967.4|967.2|967.4|967|74
1630074150000|2021-08-27 14:22:30|967.2|966.8|967|966.8|967.4|967|967|966.8|585
1630074160000|2021-08-27 14:22:40|967.2|967|967.2|966.8|967.6|967.2|967.2|966.8|9743
1630074170000|2021-08-27 14:22:50|966.8|966.6|967.2|966.8|967.2|966.8|966.8|966.6|15000
1630074180000|2021-08-27 14:23:00|967.4|967|967.6|967.2|967.6|967.4|967.4|966.8|4300
1630074190000|2021-08-27 14:23:10|967.4|967|967.2|967|967.4|967|967.2|966.8|0
1630074200000|2021-08-27 14:23:20|967.4|967.2|967.6|967.4|967.6|967.4|967.4|967.2|1766
1630074210000|2021-08-27 14:23:30|967.4|967.2|967.4|967|967.4|967.2|967.4|967|1198
1630074220000|2021-08-27 14:23:40|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|0
1630074230000|2021-08-27 14:23:50|967.8|967.4|967.8|967.6|968|967.6|967.8|967.2|7382
1630074240000|2021-08-27 14:24:00|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|368
1630074250000|2021-08-27 14:24:10||967.4||967.2||967.4||967.2|510
1630074260000|2021-08-27 14:24:20||967.4||967.4||967.4||967.2|312
1630074270000|2021-08-27 14:24:30||967.2||967.2||967.2||967.2|0
1630074280000|2021-08-27 14:24:40|967.4|967|967.4|967|967.4|967|967.2|966.8|447
1630074290000|2021-08-27 14:24:50|967.6|967.2|967.8|967.6|967.8|967.6|967.6|967|3195
1630074300000|2021-08-27 14:25:00|||||||||2212
1630074310000|2021-08-27 14:25:10|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|468
1630074350000|2021-08-27 14:25:50|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|1800
1630074360000|2021-08-27 14:26:00|967.6|967.6|967.8|967.6|967.8|967.6|967.4|967.2|17024
1630074370000|2021-08-27 14:26:10|968|967.8|967.8|967.4|968|967.8|967.6|967.4|2925
1630074380000|2021-08-27 14:26:20|968|967.6|968|967.6|968|967.6|968|967.6|0
1630074390000|2021-08-27 14:26:30|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|19
1630074410000|2021-08-27 14:26:50|967.4|967|967.2|966.8|967.4|967|967|966.6|878
1630074420000|2021-08-27 14:27:00|967.4|967|967.6|967.2|967.6|967.4|967.4|966.8|7206
1630074430000|2021-08-27 14:27:10||967.4||967.2||967.4||967.2|0
1630074440000|2021-08-27 14:27:20|967.8|967.4|968|967.6|968|967.6|967.6|967.4|1332
1630074460000|2021-08-27 14:27:40|967.8|967.8|968|967.8|968|967.8|967.8|967.8|849
1630074470000|2021-08-27 14:27:50||967.6||967.6||967.8||967.6|102
1630074480000|2021-08-27 14:28:00||967.8||967.8||967.8||967.6|0
1630074490000|2021-08-27 14:28:10|967.8|967.6|967.8|967.6|968|967.6|967.8|967.6|4612
1630074500000|2021-08-27 14:28:20|968|967.4|967.8|967.6|968|967.6|967.8|967.4|93
1630074520000|2021-08-27 14:28:40|968|967.8|968|967.8|968|967.8|968|967.8|1781
1630074530000|2021-08-27 14:28:50|||||||||671
1630074570000|2021-08-27 14:29:30|968.2|968|968|967.8|968.2|968|968|967.8|4783
1630074580000|2021-08-27 14:29:40|968.2|968|968.2|967.8|968.2|968|968|967.8|4112
1630074590000|2021-08-27 14:29:50|968.4|968|968.8|968.4|968.8|968.4|968.4|967.8|879
1630074600000|2021-08-27 14:30:00|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|200
1630074610000|2021-08-27 14:30:10|968.8|968.6|969|968.6|969|968.6|968.8|968.6|225
1630074630000|2021-08-27 14:30:30||968.8||968.8||968.8||968.8|0
1630074640000|2021-08-27 14:30:40||968.6||968.8||968.8||968.6|341
1630074650000|2021-08-27 14:30:50|968.8|968.6|969|968.6|969|968.8|968.8|968.6|5179
1630074740000|2021-08-27 14:32:20|968.8||968.8||968.8||968.8||125
1630074750000|2021-08-27 14:32:30|969|968.8|969|968.6|969|968.8|969|968.6|4182
1630074770000|2021-08-27 14:32:50|968.8|968.8|969.2|969|969.4|969|968.8|968.6|7564
1630074780000|2021-08-27 14:33:00|||||||||612
1630074790000|2021-08-27 14:33:10|969|968.8|969|968.8|969.2|968.8|969|968.8|8331
1630074800000|2021-08-27 14:33:20|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|1884
1630074810000|2021-08-27 14:33:30|969|968.8|969|968.8|969|968.8|968.8|968.6|1150
1630074830000|2021-08-27 14:33:50|||||||||94
1630074840000|2021-08-27 14:34:00|969.2|969|969.2|968.8|969.2|969|969.2|968.8|5438
1630074860000|2021-08-27 14:34:20|969.4|969|969.4|969.2|969.4|969.2|969.4|968.8|7452
1630074870000|2021-08-27 14:34:30|969.6|969.4|969.6|969.2|969.8|969.4|969.4|969.2|1342
1630074880000|2021-08-27 14:34:40|969.4|969|969.4|969|969.4|969|969.2|969|173
1630074890000|2021-08-27 14:34:50|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1630074910000|2021-08-27 14:35:10||969.4||969.2||969.4||969.2|11
1630074920000|2021-08-27 14:35:20||969.4||969.4||969.4||969.2|9538
1630074930000|2021-08-27 14:35:30|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969.2|1113
1630074940000|2021-08-27 14:35:40|969.4|969|969|968.8|969.4|969|969|968.8|8755
1630074960000|2021-08-27 14:36:00|969.2|969|969.2|968.8|969.2|969|969|968.8|1308
1630074970000|2021-08-27 14:36:10|969.4|969|969.4|969|969.4|969.2|969.2|969|2526
1630074980000|2021-08-27 14:36:20|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969.2|327
1630074990000|2021-08-27 14:36:30|969.6||969.4||969.6||969.4||0
1630075030000|2021-08-27 14:37:10|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|2816
1630075040000|2021-08-27 14:37:20|969.8|969.4|969.8|969.6|970|969.6|969.8|969.4|2229
1630075050000|2021-08-27 14:37:30|970||969.8||970||969.8||10
1630075060000|2021-08-27 14:37:40|970|969.8|970|969.6|970|969.8|970|969.6|72
1630075070000|2021-08-27 14:37:50|969.8||969.8||970||969.8||829
1630075100000|2021-08-27 14:38:20|||||||||110
1630075130000|2021-08-27 14:38:50|969.6|969.4|969.6|969.2|969.6|969.4|969.4|969.2|396
1630075160000|2021-08-27 14:39:20|||||||||344
1630075170000|2021-08-27 14:39:30|969.8|969.4|969.8|969.4|969.8|969.4|969.6|969.4|2829
1630075180000|2021-08-27 14:39:40|969.6||969.6||969.6||969.6||0
1630075200000|2021-08-27 14:40:00|969.8|969.6|970.2|969.8|970.4|970|969.8|969.6|18553
1630075210000|2021-08-27 14:40:10||970||970||970||970|0
1630075220000|2021-08-27 14:40:20|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|3081
1630075230000|2021-08-27 14:40:30|970.4|970|970.4|970|970.4|970|970.4|970|2463
1630075240000|2021-08-27 14:40:40|970.2|969.8|970|969.8|970.2|969.8|970|969.8|4786
1630075250000|2021-08-27 14:40:50|970.2||970.2||970.2||970||0
1630075270000|2021-08-27 14:41:10|970.4|970|970.2|970|970.4|970|970.2|970|947
1630075280000|2021-08-27 14:41:20|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|49
1630075300000|2021-08-27 14:41:40|970.4|970.4|970.4|970|970.4|970.4|970.2|970|3682
1630075310000|2021-08-27 14:41:50|970.2|969.8|970.2|970|970.2|970|970.2|969.8|293
1630075320000|2021-08-27 14:42:00|||||||||197
1630075330000|2021-08-27 14:42:10|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|222
1630075390000|2021-08-27 14:43:10|||||||||200
1630075400000|2021-08-27 14:43:20|970.4|970|970.2|970|970.4|970.2|970.2|970|3907
1630075410000|2021-08-27 14:43:30|970.4||970.4||970.4||970.4||41
1630075440000|2021-08-27 14:44:00|970.6|970.2|970.8|970.6|970.8|970.6|970.6|970|6141
1630075450000|2021-08-27 14:44:10|970.6|970.4|970.4|970.2|970.6|970.4|970.2|970|655
1630075460000|2021-08-27 14:44:20|970.2|970|970.2|969.8|970.2|970|970.2|969.8|374
1630075500000|2021-08-27 14:45:00|970||970||970||970||410
1630075510000|2021-08-27 14:45:10|||||||||572
1630075520000|2021-08-27 14:45:20|970.2|970|970.2|969.8|970.2|970|970.2|969.8|28
1630075530000|2021-08-27 14:45:30||970||970||970||970|0
1630075540000|2021-08-27 14:45:40|970|969.8|970|969.8|970.2|969.8|970|969.8|73
1630075550000|2021-08-27 14:45:50|||||||||1123
1630075560000|2021-08-27 14:46:00|970.2|970|970.2|969.8|970.2|970|970.2|969.8|3784
1630075570000|2021-08-27 14:46:10|970|970|970.2|970|970.2|970|970|969.8|275
1630075580000|2021-08-27 14:46:20|970|969.8|970.2|970|970.2|970|970|969.8|3089
1630075590000|2021-08-27 14:46:30|970|969.8|970.2|970|970.2|970|970|969.8|25
1630075600000|2021-08-27 14:46:40||969.8||969.8||970||969.8|0
1630075630000|2021-08-27 14:47:10|970|970|970.2|970|970.2|970|970|970|1884
1630075640000|2021-08-27 14:47:20|970.4|970.2|970.6|970.4|971|970.8|970.4|970|19587
1630075650000|2021-08-27 14:47:30|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|1602
1630075670000|2021-08-27 14:47:50||970.6||970.6||970.6||970.6|827
1630075690000|2021-08-27 14:48:10|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|3108
1630075700000|2021-08-27 14:48:20|971|970.6|971|970.8|971|970.8|971|970.6|863
1630075710000|2021-08-27 14:48:30|971.2|971|971.2|971|971.4|971|971.2|971|9249
1630075720000|2021-08-27 14:48:40|971.4|970.8|971.4|971|971.4|971|971.2|970.8|3
1630075760000|2021-08-27 14:49:20|971.2|971.2|971.2|971|971.4|971.2|971.2|971|4768
1630075770000|2021-08-27 14:49:30|971.4|970.8|971.4|971.2|971.4|971.2|971.4|970.8|7454
1630075790000|2021-08-27 14:49:50|971.2|971|971|970.8|971.2|971.2|971|970.8|3956
1630075800000|2021-08-27 14:50:00|970.8|970.6|971.4|971|971.4|971|970.8|970.4|1108
1630075810000|2021-08-27 14:50:10|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|254
1630075830000|2021-08-27 14:50:30|972|971.6|971.8|971.4|972|971.6|971.8|971.4|0
1630075850000|2021-08-27 14:50:50||971.6||971.4||971.6||971.4|0
1630075880000|2021-08-27 14:51:20|971.6|971.2|971.4|971.2|971.8|971.2|971.4|971|6099
1630075890000|2021-08-27 14:51:30|971.6|971|971.6|971.2|971.6|971.2|971.6|971|913
1630075900000|2021-08-27 14:51:40||971.4||971.2||971.4||971.2|0
1630075910000|2021-08-27 14:51:50||971.4||971.4||971.4||971.4|0
1630075920000|2021-08-27 14:52:00|||||||||564
1630075940000|2021-08-27 14:52:20|971.4|971.2|971.6|971.4|971.6|971.4|971.4|971.2|8756
1630075950000|2021-08-27 14:52:30|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|0
1630075970000|2021-08-27 14:52:50|971.8|971.4|972|971.6|972|971.8|971.8|971.4|8499
1630075980000|2021-08-27 14:53:00||971.8||971.6||971.8||971.6|0
1630075990000|2021-08-27 14:53:10|||||||||1345
1630076000000|2021-08-27 14:53:20|972.2|971.8|972.4|972|972.4|972|972.2|971.6|6374
1630076010000|2021-08-27 14:53:30||972.2||972.2||972.2||972|0
1630076020000|2021-08-27 14:53:40|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.2|1824
1630076030000|2021-08-27 14:53:50|972.6|972.2|972.4|972|972.6|972.2|972.4|972|1103
1630076040000|2021-08-27 14:54:00|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|83
1630076050000|2021-08-27 14:54:10|972|972|972|971.6|972.2|972|971.8|971.6|1397
1630076060000|2021-08-27 14:54:20|971.8|971.4|971.8|971.4|971.8|971.4|971.6|971.4|3200
1630076070000|2021-08-27 14:54:30|972|971.6|972.2|971.8|972.2|972|972|971.6|3273
1630076100000|2021-08-27 14:55:00|972.4|972|972.6|972.2|972.6|972.2|972.4|972|1188
1630076120000|2021-08-27 14:55:20||972.4||972.4||972.4||972.2|3
1630076140000|2021-08-27 14:55:40|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|2079
1630076150000|2021-08-27 14:55:50|972.4|972.4|972.6|972.2|972.6|972.4|972.4|972.2|5735
1630076160000|2021-08-27 14:56:00|972.4||972.4||972.4||972.4||601
1630076180000|2021-08-27 14:56:20|972.6||972.6||972.6||972.6||304
1630076190000|2021-08-27 14:56:30|||||||||941
1630076200000|2021-08-27 14:56:40|972.8|972.4|973|972.6|973|972.6|972.8|972.4|1704
1630076210000|2021-08-27 14:56:50|972.8|972.8|973|972.6|973|972.8|972.8|972.6|2139
1630076240000|2021-08-27 14:57:20|973.2|972.8|973|972.8|973.2|973|973|972.6|3509
1630076250000|2021-08-27 14:57:30|973.2||973.2||973.2||973.2||3
1630076270000|2021-08-27 14:57:50|973||973||973||973||0
1630076280000|2021-08-27 14:58:00|973.2|973|973.4|973.2|973.4|973.2|973.2|973|30
1630076290000|2021-08-27 14:58:10|973.2|973|973.4|973|973.4|973|973.2|973|77
1630076300000|2021-08-27 14:58:20|973.6|973.2|973.6|973.2|973.6|973.4|973.4|973.2|9273
1630076320000|2021-08-27 14:58:40||973.4||973.4||973.4||973.2|200
1630076330000|2021-08-27 14:58:50|973.8|973.6|973.8|973.4|973.8|973.6|973.6|973.4|2003
1630076340000|2021-08-27 14:59:00|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|2025
1630076350000|2021-08-27 14:59:10||973.4||973.4||973.4||973.4|0
1630076390000|2021-08-27 14:59:50|973.8|973.6|973.8|973.4|973.8|973.6|973.6|973.4|3425
1630076400000|2021-08-27 15:00:00|||||||||942
1630076410000|2021-08-27 15:00:10|973.6|973.6|973.4|973.2|973.6|973.6|973.4|973|25443
1630076420000|2021-08-27 15:00:20|973.6||973.4||973.6||973.4||0
1630076440000|2021-08-27 15:00:40|973|972.8|973.6|973.4|973.6|973.4|973|972.8|15165
1630076450000|2021-08-27 15:00:50|||||||||120
1630076460000|2021-08-27 15:01:00|973.8|973.6|974|973.6|974|973.8|973.8|973.6|1953
1630076470000|2021-08-27 15:01:10||973.8||973.8||973.8||973.6|0
1630076480000|2021-08-27 15:01:20|974.2|974|974.2|974|974.2|974|974.2|973.8|5038
1630076490000|2021-08-27 15:01:30|974.4|974.2|974|973.6|974.4|974.2|973.8|973.6|7157
1630076510000|2021-08-27 15:01:50||973.8||973.8||973.8||973.8|0
1630076520000|2021-08-27 15:02:00|973.8|973.6|974|973.8|974|973.8|973.8|973.6|2547
1630076540000|2021-08-27 15:02:20|973.8|973.6|973.6|973.4|973.8|973.6|973.6|973.4|10733
1630076550000|2021-08-27 15:02:30|973.8|973.6|974|973.6|974|973.6|973.8|973.6|540
1630076580000|2021-08-27 15:03:00|||||||||107
1630076610000|2021-08-27 15:03:30|973.8|973.8|974|973.6|974|973.8|973.8|973.6|1114
1630076620000|2021-08-27 15:03:40|973.8|973.4|973.8|973.4|973.8|973.4|973.6|973.4|9580
1630076630000|2021-08-27 15:03:50|||||||||107
1630076640000|2021-08-27 15:04:00|974|973.6|973.8|973.4|974|973.8|973.8|973.4|9291
1630076650000|2021-08-27 15:04:10|973.6|973.2|973.4|973.2|973.6|973.2|973.4|973|7081
1630076680000|2021-08-27 15:04:40|973.6|973.4|973.4|973.2|973.6|973.4|973.4|973.2|1627
1630076690000|2021-08-27 15:04:50|973.2|973|973.2|973|973.2|973|973.2|972.8|1359
1630076720000|2021-08-27 15:05:20|||||||||15
1630076730000|2021-08-27 15:05:30|||||||||19
1630076750000|2021-08-27 15:05:50|973.4|973.2|973.4|973.2|973.6|973.2|973.4|973.2|2467
1630076760000|2021-08-27 15:06:00|||||||||588
1630076780000|2021-08-27 15:06:20|||||||||485
1630076790000|2021-08-27 15:06:30|||||||||468
1630076800000|2021-08-27 15:06:40|||||||||540
1630076810000|2021-08-27 15:06:50|973.2|973|973|972.8|973.2|973|972.8|972.6|12795
1630076820000|2021-08-27 15:07:00|||||||||686
1630076860000|2021-08-27 15:07:40|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|9837
1630076870000|2021-08-27 15:07:50|972.6|972.4|972.6|972.2|972.8|972.4|972.4|972.2|23871
1630076880000|2021-08-27 15:08:00|972.4||972.6||972.6||972.4||0
1630076890000|2021-08-27 15:08:10|972.4||972.4||972.4||972.4||0
1630076920000|2021-08-27 15:08:40|||||||||1061
1630076930000|2021-08-27 15:08:50|972.2|972|972.4|972|972.4|972.2|972.2|971.8|5206
1630076950000|2021-08-27 15:09:10||972.2||972.2||972.2||972.2|0
1630076960000|2021-08-27 15:09:20|||||||||13088
1630076970000|2021-08-27 15:09:30|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|687
1630076990000|2021-08-27 15:09:50|||||||||100
1630077020000|2021-08-27 15:10:20|972.4|972.2|972.2|971.8|972.4|972.2|972.2|971.8|14360
1630077030000|2021-08-27 15:10:30|972|971.6|972|971.8|972.2|971.8|972|971.6|0
1630077040000|2021-08-27 15:10:40|||||||||267
1630077050000|2021-08-27 15:10:50|||||||||803
1630077060000|2021-08-27 15:11:00|971.8|971.6|972.2|972|972.2|972|971.8|971.6|10442
1630077100000|2021-08-27 15:11:40|||||||||2060
1630077110000|2021-08-27 15:11:50|972.4|972.2|972.4|972|972.4|972.2|972.2|972|3679
1630077120000|2021-08-27 15:12:00|972.2||972.2||972.2||972.2||0
1630077140000|2021-08-27 15:12:20|||||||||2442
1630077180000|2021-08-27 15:13:00|||||||||300
1630077200000|2021-08-27 15:13:20|972.4||972.4||972.4||972.2||5087
1630077220000|2021-08-27 15:13:40|972.6|972.2|972.4|972|972.6|972.4|972.4|972|7444
1630077230000|2021-08-27 15:13:50|972.2|972.2|972.4|972.2|972.4|972.2|972.2|972.2|2430
1630077250000|2021-08-27 15:14:10|972.2|972|972.2|972|972.2|972|972.2|972|1771
1630077260000|2021-08-27 15:14:20|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|3957
1630077270000|2021-08-27 15:14:30|972.6|972.4|972.4|972.2|972.6|972.4|972.4|972.2|5327
1630077290000|2021-08-27 15:14:50|972.6|972.4|972.8|972.6|972.8|972.6|972.6|972.4|9895
1630077300000|2021-08-27 15:15:00|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|10049
1630077310000|2021-08-27 15:15:10|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972.2|919
1630077320000|2021-08-27 15:15:20|972.2|972|972.2|971.8|972.4|972|972.2|971.8|3101
1630077330000|2021-08-27 15:15:30|972|971.6|972|971.6|972|971.6|971.8|971.6|626
1630077340000|2021-08-27 15:15:40|971.8||971.8||971.8||971.8||0
1630077350000|2021-08-27 15:15:50|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.2|534
1630077360000|2021-08-27 15:16:00|971.8|971.6|972|971.6|972|971.8|971.8|971.6|14020
1630077370000|2021-08-27 15:16:10|971.8||971.8||971.8||971.8||0
1630077380000|2021-08-27 15:16:20|971|970.8|971.4|971|971.4|971.2|971|970.8|99318
1630077400000|2021-08-27 15:16:40|971.2|971.2|971.4|971|971.4|971.2|971.2|971|4677
1630077420000|2021-08-27 15:17:00|971.2|970.8|971|970.6|971.2|970.8|971|970.6|4176
1630077430000|2021-08-27 15:17:10|971.2|970.8|971|970.6|971.2|971|971|970.6|14152
1630077440000|2021-08-27 15:17:20|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.2|2987
1630077450000|2021-08-27 15:17:30|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630077460000|2021-08-27 15:17:40||970.4||970.4||970.4||970.4|0
1630077470000|2021-08-27 15:17:50|970.4|970.2|970.4|970|970.4|970.2|970.2|970|2645
1630077480000|2021-08-27 15:18:00|970.6|970.2|971.2|970.8|971.2|970.8|970.6|970|31854
1630077500000|2021-08-27 15:18:20|971.4|971|971.4|971|971.4|971.2|971.4|971|224
1630077520000|2021-08-27 15:18:40|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971.2|1529
1630077530000|2021-08-27 15:18:50|971.2|971|971.2|970.8|971.2|971|971.2|970.8|428
1630077540000|2021-08-27 15:19:00|971|970.6|971.4|971|971.6|971.4|970.8|970.4|12720
1630077560000|2021-08-27 15:19:20|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|2
1630077570000|2021-08-27 15:19:30|971|970.6|971.2|970.8|971.2|971|971|970.6|6397
1630077580000|2021-08-27 15:19:40|971|970.6|970.8|970.2|971.2|970.8|970.6|970.2|20219
1630077590000|2021-08-27 15:19:50|970.6|970|970.4|969.8|970.6|970.2|970.4|969.8|6580
1630306870000|2021-08-30 07:01:10|979|965|972.8|970|979|970.4|972.8|965|39314
1630306880000|2021-08-30 07:01:20|972.6||972.6||972.6||972.6||0
1630306900000|2021-08-30 07:01:40|972.4||972.2||972.4||972.2||0
1630306930000|2021-08-30 07:02:10||970.2||970.2||970.2||970.2|0
1630307000000|2021-08-30 07:03:20|972|970|970.2|968.8|972|970|969.2|968.4|11864
1630307010000|2021-08-30 07:03:30||969||969||969||969|0
1630307030000|2021-08-30 07:03:50|970.4|969.2|970.2|969.2|970.4|969.8|970|969|6910
1630307060000|2021-08-30 07:04:20|970.4|969.4|970|969.6|971.4|970.4|970|969.2|13184
1630307080000|2021-08-30 07:04:40|||||||||286
1630307090000|2021-08-30 07:04:50|970.2|969.8|970.6|969.8|970.6|969.8|970.2|969.8|1692
1630307100000|2021-08-30 07:05:00|970.4|970|970.8|970|971|970.4|970.2|969.8|4814
1630307110000|2021-08-30 07:05:10|971|970.2|971.2|970.4|971.2|970.4|970.8|970.2|461
1630307120000|2021-08-30 07:05:20||970.2||970.4||970.4||970.2|0
1630307140000|2021-08-30 07:05:40|971|970.2|971.2|970.4|971.2|970.4|971|970.2|0
1630307150000|2021-08-30 07:05:50|971|970.6|970.8|970.4|971.4|970.6|970.8|970.4|1207
1630307170000|2021-08-30 07:06:10|970.6|970.2|969.6|969|970.8|970.2|969.6|969|27328
1630307180000|2021-08-30 07:06:20|969.8|969.2|970.6|969.8|970.6|969.8|969.8|969.2|16003
1630307200000|2021-08-30 07:06:40|970.4|970|970.6|970|970.6|970|970.4|969.8|321
1630307220000|2021-08-30 07:07:00|970.4|969.8|970.2|969.8|970.4|969.8|970.2|969.8|452
1630307250000|2021-08-30 07:07:30|970.4|970|970.4|969.8|970.4|970|970.4|969.8|3098
1630307260000|2021-08-30 07:07:40||970||970||970||969.8|0
1630307270000|2021-08-30 07:07:50||969.8||970||970||969.8|0
1630307280000|2021-08-30 07:08:00|970.2|969.8|970.2|969.8|970.4|970|970.2|969.8|4824
1630307290000|2021-08-30 07:08:10|970|969.6|970|969.4|970|969.6|970|969.4|188
1630307300000|2021-08-30 07:08:20|970.2|969.6|970.4|969.8|970.4|969.8|970|969.6|3094
1630307310000|2021-08-30 07:08:30|970.6|970|970.6|970|970.6|970.2|970.6|970|257
1630307340000|2021-08-30 07:09:00|||||||||800
1630307350000|2021-08-30 07:09:10|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|0
1630307360000|2021-08-30 07:09:20|970.4|970|970|969.4|970.4|970|970|969.4|1
1630307370000|2021-08-30 07:09:30|970.2|969.6|970|969.6|970.2|969.8|969.8|969.4|2587
1630307380000|2021-08-30 07:09:40|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|0
1630307390000|2021-08-30 07:09:50||969.6||969.6||969.6||969.6|0
1630307400000|2021-08-30 07:10:00|970|969.4|969.8|969.4|970|969.4|969.8|969.4|1027
1630307410000|2021-08-30 07:10:10|970|969.6|970.2|969.8|970.2|969.8|969.8|969.4|713
1630307430000|2021-08-30 07:10:30|970.4|970|970.4|970|970.4|970|970.4|970|0
1630307460000|2021-08-30 07:11:00|||||||||186
1630307520000|2021-08-30 07:12:00|970.2|969.8|969|968.6|970.2|969.8|968.4|968|195717
1630307530000|2021-08-30 07:12:10|968.8|968.8|969.4|969|969.4|969.2|968.8|968.6|14771
1630307560000|2021-08-30 07:12:40|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|6989
1630307570000|2021-08-30 07:12:50|||||||||1590
1630307580000|2021-08-30 07:13:00|969.4||969.2||969.4||969.2||0
1630307600000|2021-08-30 07:13:20|||||||||2000
1630307610000|2021-08-30 07:13:30|969.4||969.2||969.4||969.2||0
1630307650000|2021-08-30 07:14:10|969||969||969.2||969||1776
1630307660000|2021-08-30 07:14:20|968.8|968.6|969|968.8|969|968.8|968.8|968.6|727
1630307670000|2021-08-30 07:14:30|968.8|968.6|968.6|968.4|968.8|968.6|968.6|968.4|2702
1630307690000|2021-08-30 07:14:50|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|9665
1630307720000|2021-08-30 07:15:20|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|5289
1630307730000|2021-08-30 07:15:30|968.4||968.4||968.4||968.4||0
1630307740000|2021-08-30 07:15:40|||||||||1
1630307750000|2021-08-30 07:15:50|968.2|968|968|967.6|968.2|968|968|967.6|3577
1630307760000|2021-08-30 07:16:00|967.8||967.8||968||967.8||0
1630307770000|2021-08-30 07:16:10|968|967.8|968|967.6|968|967.8|968|967.6|1962
1630307810000|2021-08-30 07:16:50|968.2|967.8|968.4|968|968.4|968|968.2|967.6|1015
1630307820000|2021-08-30 07:17:00|968.2|967.8|968.4|968|968.4|968|968|967.6|7545
1630307850000|2021-08-30 07:17:30|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968|7878
1630307860000|2021-08-30 07:17:40|969|968.6|969|968.8|969|968.8|969|968.4|2383
1630307870000|2021-08-30 07:17:50|969.2|968.6|969.2|968.6|969.2|969|969|968.6|1232
1630307880000|2021-08-30 07:18:00|969|968.4|969|968.4|969|968.4|968.8|968.4|0
1630307890000|2021-08-30 07:18:10||968.6||968.6||968.6||968.6|0
1630307900000|2021-08-30 07:18:20|968.8|968.4|968.8|968.4|969|968.4|968.8|968.4|4353
1630307930000|2021-08-30 07:18:50|968.4|968.2|968.8|968.6|968.8|968.6|968.4|968.2|3000
1630307950000|2021-08-30 07:19:10|968.6|968.4|968.4|968.2|968.6|968.4|968.4|968.2|1173
1630307960000|2021-08-30 07:19:20|968.2|968|968|967.6|968.4|968.2|968|967.6|4271
1630307970000|2021-08-30 07:19:30|968.2|967.8|968.6|968.2|968.6|968.2|968.2|967.6|7004
1630307980000|2021-08-30 07:19:40|968.4|968.4|968.8|968.4|968.8|968.4|968.4|968.4|378
1630307990000|2021-08-30 07:19:50||968.2||968.2||968.4||968.2|0
1630308000000|2021-08-30 07:20:00|968.6||968.6||968.6||968.6||0
1630308010000|2021-08-30 07:20:10|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.2|3649
1630308020000|2021-08-30 07:20:20||968.4||968.4||968.4||968.4|0
1630308030000|2021-08-30 07:20:30|969|968.6|969.2|968.8|969.2|968.8|969|968.4|576
1630308060000|2021-08-30 07:21:00|969.4|969|969.6|969.2|969.6|969.2|969.4|968.8|1266
1630308070000|2021-08-30 07:21:10|969.4|969.4|969.8|969.4|969.8|969.6|969.4|969.2|5447
1630308120000|2021-08-30 07:22:00|969.6||969.8||969.8||969.6||4000
1630308130000|2021-08-30 07:22:10|969.6|969.2|969.6|969|969.8|969.2|969.4|969|6764
1630308140000|2021-08-30 07:22:20|969.8|969.2|970|969.6|970.2|969.8|969.8|969.2|15105
1630308150000|2021-08-30 07:22:30|969.8|969.4|969.8|969.2|969.8|969.4|969.8|969.2|608
1630308160000|2021-08-30 07:22:40||969.4||969.4||969.4||969.2|0
1630308170000|2021-08-30 07:22:50|969.6|969.2|969.6|969.2|969.8|969.2|969.4|969|5201
1630308190000|2021-08-30 07:23:10|969.4|969|969.4|969|969.6|969|969.2|969|0
1630308210000|2021-08-30 07:23:30||969.2||969.2||969.2||969.2|0
1630308220000|2021-08-30 07:23:40||969||969||969||969|0
1630308240000|2021-08-30 07:24:00|969.2||969.2||969.4||969.2||2880
1630308250000|2021-08-30 07:24:10|969.4|968.8|968.8|968.6|969.4|968.8|968.8|968.4|1697
1630308270000|2021-08-30 07:24:30|||||||||80
1630308280000|2021-08-30 07:24:40|969|968.8|969|968.6|969|968.8|969|968.6|1194
1630308290000|2021-08-30 07:24:50|968.8|968.8|969|968.6|969.2|968.8|968.8|968.6|3121
1630308300000|2021-08-30 07:25:00|969.2|968.8|969.4|969|969.4|969|969.2|968.6|2675
1630308330000|2021-08-30 07:25:30|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969|2074
1630308340000|2021-08-30 07:25:40|970|969.6|970|969.8|970|969.8|970|969.4|74
1630308350000|2021-08-30 07:25:50|969.8|969.6|970|969.6|970|969.6|969.8|969.6|2655
1630308380000|2021-08-30 07:26:20|969.8|969.4|969.6|969.2|970|969.4|969.6|969.2|3859
1630308390000|2021-08-30 07:26:30|969.4|969|969.4|969|969.4|969|969.4|969|0
1630308410000|2021-08-30 07:26:50||969.2||969||969.2||969|1200
1630308420000|2021-08-30 07:27:00|969.2|969.2|969.4|969|969.8|969.4|969.2|969|8262
1630308430000|2021-08-30 07:27:10|||||||||5
1630308510000|2021-08-30 07:28:30|969.2||969.4||969.4||969.2||1400
1630308540000|2021-08-30 07:29:00|969.2||969.2||969.4||969.2||0
1630308550000|2021-08-30 07:29:10|969|968.8|968.8|968.6|969.2|968.8|968.8|968.4|6178
1630308590000|2021-08-30 07:29:50|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|3510
1630308600000|2021-08-30 07:30:00||968.4||968.4||968.4||968.4|0
1630308620000|2021-08-30 07:30:20|968.8|968.6|968.8|968.4|969|968.6|968.6|968.4|7082
1630308630000|2021-08-30 07:30:30|969|968.6|969.2|968.6|969.2|968.8|969|968.6|2596
1630308640000|2021-08-30 07:30:40|969||969.2||969.2||969||0
1630308650000|2021-08-30 07:30:50|969|968.8|969.2|968.8|969.2|968.8|969|968.8|1655
1630308660000|2021-08-30 07:31:00|969|968.6|969|968.6|969|968.6|969|968.6|0
1630308670000|2021-08-30 07:31:10|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1630308720000|2021-08-30 07:32:00||968.6||968.6||968.6||968.6|0
1630308730000|2021-08-30 07:32:10|969|968.8|969.2|969|969.2|969|969|968.8|3997
1630308740000|2021-08-30 07:32:20|||||||||298
1630308750000|2021-08-30 07:32:30|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969|4766
1630308780000|2021-08-30 07:33:00|969.2|969|969.2|969|969.4|969|969.2|969|7296
1630308820000|2021-08-30 07:33:40|969|968.8|968.8|968.6|969|968.8|968.8|968.6|1190
1630308840000|2021-08-30 07:34:00|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|1575
1630308850000|2021-08-30 07:34:10|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.4|5762
1630308860000|2021-08-30 07:34:20||968.4||968.4||968.4||968.4|0
1630308870000|2021-08-30 07:34:30||968.6||968.4||968.6||968.4|0
1630308890000|2021-08-30 07:34:50|968.6||968.6||968.6||968.6||894
1630308900000|2021-08-30 07:35:00|968.4|968.2|968.4|968.2|968.4|968.2|968.2|968|7674
1630308910000|2021-08-30 07:35:10|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.2|1640
1630308920000|2021-08-30 07:35:20|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968.2|808
1630308940000|2021-08-30 07:35:40|968.2|968|968.2|968|968.2|968|968.2|968|379
1630308950000|2021-08-30 07:35:50|968.4||968.4||968.6||968.4||674
1630308960000|2021-08-30 07:36:00|968.2||968.2||968.2||968.2||0
1630308970000|2021-08-30 07:36:10|968.4|968.2|968.8|968.4|968.8|968.4|968.4|968.2|3769
1630308980000|2021-08-30 07:36:20|968.6|968.2|968.6|968.2|968.8|968.2|968.6|968.2|10
1630308990000|2021-08-30 07:36:30|968.4|968|968.6|968|968.6|968|968.4|968|0
1630309000000|2021-08-30 07:36:40|968.4|967.8|968.4|968|968.6|968|968|967.8|5000
1630309010000|2021-08-30 07:36:50|968.6||968.4||968.6||968.4||0
1630309050000|2021-08-30 07:37:30|968.2||968.2||968.2||968.2||0
1630309060000|2021-08-30 07:37:40|968|967.8|968.4|968|968.6|968.2|968|967.8|6128
1630309070000|2021-08-30 07:37:50|968.6||968.6||968.6||968.6||0
1630309080000|2021-08-30 07:38:00|968.4|967.8|968.2|967.8|968.4|967.8|968.2|967.8|0
1630309110000|2021-08-30 07:38:30|968.4|968|968.4|967.8|968.4|968.2|968.4|967.8|1751
1630309120000|2021-08-30 07:38:40|968.2||968.2||968.2||968.2||0
1630309130000|2021-08-30 07:38:50|968.4||968.4||968.4||968.4||0
1630309140000|2021-08-30 07:39:00|968.2||968.2||968.2||968||636
1630309150000|2021-08-30 07:39:10|968||968.2||968.2||968||0
1630309160000|2021-08-30 07:39:20|968.4||968.2||968.4||968.2||0
1630309170000|2021-08-30 07:39:30|968||968||968||968||0
1630309180000|2021-08-30 07:39:40|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|12839
1630309210000|2021-08-30 07:40:10|||||||||5770
1630309220000|2021-08-30 07:40:20|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|1337
1630309230000|2021-08-30 07:40:30|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|4000
1630309240000|2021-08-30 07:40:40|||||||||696
1630309260000|2021-08-30 07:41:00|967.2|967|967|966.6|967.2|967|967|966.6|1573
1630309270000|2021-08-30 07:41:10|966.8|966.8|967.4|967|967.4|967.2|966.8|966.6|15968
1630309280000|2021-08-30 07:41:20|967.6|967.2|967.8|967.4|967.8|967.6|967.6|967.2|2674
1630309310000|2021-08-30 07:41:50|968|967.6|968|967.8|968|967.8|968|967.4|7177
1630309350000|2021-08-30 07:42:30|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|4213
1630309410000|2021-08-30 07:43:30|||||||||200
1630309450000|2021-08-30 07:44:10||967.6||967.4||967.6||967.4|1984
1630309460000|2021-08-30 07:44:20||967.6||967.6||967.6||967.6|1438
1630309480000|2021-08-30 07:44:40|968|967.8|968|967.6|968|967.8|968|967.6|4632
1630309490000|2021-08-30 07:44:50|968.2|967.8|968.2|967.8|968.2|968|968.2|967.8|2014
1630309540000|2021-08-30 07:45:40|968|967.6|967.6|967.4|968.2|967.6|967.6|967.4|4649
1630309550000|2021-08-30 07:45:50|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.4|2865
1630309560000|2021-08-30 07:46:00|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|200
1630309570000|2021-08-30 07:46:10|967.8|967.6|968.2|967.8|968.2|967.8|967.8|967.6|3674
1630309580000|2021-08-30 07:46:20|968|967.6|968|967.8|968.2|967.8|967.8|967.6|4682
1630309600000|2021-08-30 07:46:40|967.8|967.6|968.2|967.8|968.2|967.8|967.8|967.6|1892
1630309610000|2021-08-30 07:46:50||968||968||968||968|0
1630309620000|2021-08-30 07:47:00||967.8||968||968||967.8|0
1630309630000|2021-08-30 07:47:10|968.4||968.4||968.4||968.4||272
1630309660000|2021-08-30 07:47:40|968.2||968.2||968.2||968.2||1000
1630309670000|2021-08-30 07:47:50|968.4|968.2|968.4|968|968.6|968.2|968.4|968|2000
1630309680000|2021-08-30 07:48:00|968.2||968.2||968.2||968.2||0
1630309690000|2021-08-30 07:48:10|968|967.8|968|967.8|968|967.8|968|967.6|2817
1630309710000|2021-08-30 07:48:30|967.8|967.6|967.8|967.6|968|967.6|967.8|967.6|285
1630309740000|2021-08-30 07:49:00|968||968.2||968.2||968||1624
1630309750000|2021-08-30 07:49:10|968||968||968||968||0
1630309760000|2021-08-30 07:49:20|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|4507
1630309770000|2021-08-30 07:49:30|968|967.6|968|967.6|968|967.6|968|967.6|2454
1630309780000|2021-08-30 07:49:40|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1630309790000|2021-08-30 07:49:50|968||967.8||968||967.8||0
1630309800000|2021-08-30 07:50:00|968||968||968||967.8||0
1630309810000|2021-08-30 07:50:10|967.8||967.8||967.8||967.8||1200
1630309840000|2021-08-30 07:50:40|968|967.6|968.2|967.8|968.4|968|968|967.4|8599
1630309850000|2021-08-30 07:50:50|968.4||968.4||968.4||968.4||0
1630309860000|2021-08-30 07:51:00||968||968||968.2||968|0
1630309880000|2021-08-30 07:51:20|968.2||968.2||968.2||968.2||0
1630309910000|2021-08-30 07:51:50|968.4|968.2|968.4|968|968.4|968.2|968.4|968|2314
1630309980000|2021-08-30 07:53:00|968.2|967.8|968|967.8|968.2|967.8|968|967.8|2802
1630309990000|2021-08-30 07:53:10|968.2||968.2||968.2||968.2||1050
1630310020000|2021-08-30 07:53:40|968.4|968|968.4|968|968.4|968|968.4|968|0
1630310040000|2021-08-30 07:54:00|||||||||142
1630310120000|2021-08-30 07:55:20|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968|4305
1630310130000|2021-08-30 07:55:30||968.6||968.6||968.6||968.6|0
1630310140000|2021-08-30 07:55:40||968.4||968.6||968.6||968.4|0
1630310160000|2021-08-30 07:56:00|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|3159
1630310180000|2021-08-30 07:56:20|968.4|968.2|968.4|968.2|968.6|968.2|968.4|968.2|2667
1630310190000|2021-08-30 07:56:30|968.6||968.6||968.6||968.6||0
1630310220000|2021-08-30 07:57:00|968.4||968.4||968.4||968.4||0
1630310230000|2021-08-30 07:57:10|968.6||968.6||968.6||968.6||1119
1630310250000|2021-08-30 07:57:30|||||||||9
1630310260000|2021-08-30 07:57:40|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.4|5141
1630310270000|2021-08-30 07:57:50|969|968.8|969|968.8|969|968.8|969|968.8|258
1630310280000|2021-08-30 07:58:00|||||||||1
1630310300000|2021-08-30 07:58:20|969.2|969|969.4|969|969.4|969|969.2|969|1097
1630310330000|2021-08-30 07:58:50|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|470
1630310340000|2021-08-30 07:59:00|969.6||969.6||969.6||969.6||4048
1630310350000|2021-08-30 07:59:10|969.4|969.2|969.4|969.2|969.6|969.2|969.4|969.2|461
1630310370000|2021-08-30 07:59:30|969.2|969|969.2|969|969.4|969|969.2|969|465
1630310400000|2021-08-30 08:00:00|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969.2|4699
1630310410000|2021-08-30 08:00:10|969.4|969|969.4|969|969.4|969|969.4|969|0
1630310430000|2021-08-30 08:00:30|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969.2|0
1630310460000|2021-08-30 08:01:00||969||969||969||969|1302
1630310470000|2021-08-30 08:01:10||969.2||969||969.2||969|136
1630310490000|2021-08-30 08:01:30||969.2||969.2||969.2||969.2|0
1630310500000|2021-08-30 08:01:40||969||969||969||969|3218
1630310690000|2021-08-30 08:04:50|969.6|969.2|969.4|969|969.6|969.2|969.4|969|4384
1630310760000|2021-08-30 08:06:00|969.2|968.8|969|968.8|969.2|968.8|969|968.8|5104
1630310770000|2021-08-30 08:06:10|969.2|969|969.4|969|969.4|969|969.2|969|3496
1630310860000|2021-08-30 08:07:40||969.2||969||969.2||969|2321
1630310890000|2021-08-30 08:08:10||969.2||969||969.2||969|1343
1630310930000|2021-08-30 08:08:50||969.2||969.2||969.2||969.2|0
1630310970000|2021-08-30 08:09:30||969||969.2||969.2||969|2332
1630311000000|2021-08-30 08:10:00|969.6|969.4|969.6|969.4|969.8|969.6|969.6|969.4|12153
1630311010000|2021-08-30 08:10:10|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|318
1630311030000|2021-08-30 08:10:30|970||970||970||970||244
1630311060000|2021-08-30 08:11:00|969.8|969.8|970|969.6|970|969.8|969.8|969.6|2614
1630311100000|2021-08-30 08:11:40|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|4189
1630311130000|2021-08-30 08:12:10|970.4|970|970.4|970.2|970.4|970.2|970.4|969.8|1551
1630311150000|2021-08-30 08:12:30|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|4704
1630311160000|2021-08-30 08:12:40|970.8||970.8||971||970.8||67
1630311170000|2021-08-30 08:12:50|971|970.6|971|970.6|971|970.6|970.8|970.4|0
1630311230000|2021-08-30 08:13:50|971.2|970.8|971.4|971.2|971.4|971.2|971.2|970.6|4576
1630311240000|2021-08-30 08:14:00||971||971||971||971|0
1630311250000|2021-08-30 08:14:10||971.2||971.2||971.2||971.2|0
1630311270000|2021-08-30 08:14:30|971.6|971.4|972|971.6|972|971.6|971.6|971.4|1140
1630311280000|2021-08-30 08:14:40|971.8|971.4|972|971.6|972|971.8|971.8|971.4|4585
1630311290000|2021-08-30 08:14:50|971.8||971.8||971.8||971.8||0
1630311310000|2021-08-30 08:15:10|972||972||972||972||0
1630311340000|2021-08-30 08:15:40|972.2|971.8|972.2|971.8|972.4|972|972|971.8|1084
1630311360000|2021-08-30 08:16:00|972|972|972.2|972|972.2|972|972|972|973
1630311380000|2021-08-30 08:16:20|972.4||972.4||972.4||972.4||1576
1630311400000|2021-08-30 08:16:40|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|846
1630311430000|2021-08-30 08:17:10|972.8|972.4|972.6|972.4|972.8|972.4|972.6|972.4|267
1630311440000|2021-08-30 08:17:20|972.8||972.8||972.8||972.6||129
1630311450000|2021-08-30 08:17:30|973||973||973||973||0
1630311460000|2021-08-30 08:17:40||972.6||972.6||972.6||972.6|120
1630311480000|2021-08-30 08:18:00|972.8||972.8||972.8||972.8||0
1630311490000|2021-08-30 08:18:10|972.6|972.4|973|972.6|973|972.6|972.6|972.4|5522
1630311560000|2021-08-30 08:19:20|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|3433
1630311580000|2021-08-30 08:19:40|972.6|972.6|972.8|972.4|972.8|972.6|972.6|972.4|2503
1630311610000|2021-08-30 08:20:10|972.6|972.6|972.2|971.8|972.6|972.6|972|971.6|8732
1630311620000|2021-08-30 08:20:20|972|971.6|972|971.6|972|971.6|972|971.6|0
1630311640000|2021-08-30 08:20:40|971.8|971.4|972|971.6|972|971.6|971.6|971.4|2131
1630311650000|2021-08-30 08:20:50|972.2|971.8|972.2|971.8|972.2|972|972.2|971.6|4676
1630311660000|2021-08-30 08:21:00|972|971.6|971.8|971.6|972.2|971.6|971.8|971.6|0
1630311670000|2021-08-30 08:21:10|972||972||972||972||2596
1630311710000|2021-08-30 08:21:50|972.2|971.8|972.2|971.8|972.2|972|972.2|971.8|1063
1630311730000|2021-08-30 08:22:10|972||972||972||972||0
1630311760000|2021-08-30 08:22:40|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|3392
1630311780000|2021-08-30 08:23:00|971.6|971.4|971.4|971|971.6|971.4|971.4|971|0
1630311840000|2021-08-30 08:24:00|971.2|971.2|971.2|971|971.2|971.2|971.2|971|2161
1630311850000|2021-08-30 08:24:10|971|970.8|971|970.6|971|970.8|971|970.6|9984
1630311910000|2021-08-30 08:25:10|970.8|970.4|971|970.6|971|970.6|970.6|970.4|7617
1630311920000|2021-08-30 08:25:20|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.4|779
1630311930000|2021-08-30 08:25:30||970.4||970.6||970.6||970.4|0
1630311940000|2021-08-30 08:25:40|971|970.8|971.2|970.6|971.2|971|971|970.6|10931
1630311950000|2021-08-30 08:25:50||970.8||970.8||970.8||970.6|0
1630311980000|2021-08-30 08:26:20|971||971||971.2||971||1398
1630311990000|2021-08-30 08:26:30||970.6||970.6||970.6||970.6|2000
1630312010000|2021-08-30 08:26:50|970.8|970.4|970.4|970|971|970.4|970.4|970|370
1630312050000|2021-08-30 08:27:30|970.2||970.2||970.2||970.2||0
1630312080000|2021-08-30 08:28:00|970|969.8|970|969.6|970|969.8|970|969.6|1
1630312090000|2021-08-30 08:28:10|||||||||324
1630312100000|2021-08-30 08:28:20|970.2|969.8|970|969.6|970.2|969.8|970|969.6|2116
1630312120000|2021-08-30 08:28:40||969.8||969.8||969.8||969.8|253
1630312130000|2021-08-30 08:28:50|||||||||997
1630312160000|2021-08-30 08:29:20|||||||||31
1630312190000|2021-08-30 08:29:50|970.2||970||970.2||970||72
1630312210000|2021-08-30 08:30:10|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|2378
1630312220000|2021-08-30 08:30:20|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1630312300000|2021-08-30 08:31:40|969.4|969.4|969.6|969.4|969.6|969.4|969.4|969.2|10615
1630312310000|2021-08-30 08:31:50|||||||||2260
1630312350000|2021-08-30 08:32:30||969.2||969.2||969.2||969.2|1895
1630312410000|2021-08-30 08:33:30|969.4|969|969.4|969.2|969.6|969.2|969.4|969|6562
1630312440000|2021-08-30 08:34:00|969.2|969|969.4|969|969.4|969.2|969.2|969|10644
1630312470000|2021-08-30 08:34:30|969.2||969.2||969.2||969.2||695
1630312480000|2021-08-30 08:34:40|||||||||36
1630312500000|2021-08-30 08:35:00|||||||||13235
1630312510000|2021-08-30 08:35:10|||||||||1250
1630312520000|2021-08-30 08:35:20|||||||||838
1630312530000|2021-08-30 08:35:30|969.4|968|967.8|967.6|969.4|968.4|967.4|967.2|146321
1630312540000|2021-08-30 08:35:40|967.6|967.4|967.4|967.2|967.6|967.4|967.4|967.2|7863
1630312550000|2021-08-30 08:35:50|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|1041
1630312560000|2021-08-30 08:36:00|967.6|967.2|967.2|966.8|967.8|967.2|966.8|966.6|18985
1630312580000|2021-08-30 08:36:20|967.4|967|967.4|967|967.4|967|967.4|967|1891
1630312610000|2021-08-30 08:36:50|967.6|967.2|967.4|967|967.6|967.2|967.4|967|5392
1630312640000|2021-08-30 08:37:20|967.6|967.2|967.4|967.2|967.6|967.2|967.4|967|4970
1630312650000|2021-08-30 08:37:30|967.6||967.4||967.6||967.4||76
1630312670000|2021-08-30 08:37:50|967.6||967.4||967.6||967.4||252
1630312690000|2021-08-30 08:38:10|967.2|967|967.2|967|967.4|967|967.2|967|2609
1630312710000|2021-08-30 08:38:30|967.4||967.2||967.4||967.2||4631
1630312740000|2021-08-30 08:39:00|967|966.8|966.8|966.6|967.2|966.8|966.8|966.6|4545
1630312760000|2021-08-30 08:39:20|967||967||967||967||5015
1630312810000|2021-08-30 08:40:10|967.2|966.8|967.4|967.2|967.4|967.2|967.2|966.6|2627
1630312840000|2021-08-30 08:40:40|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|145
1630312880000|2021-08-30 08:41:20|968|967.6|968.2|967.8|968.2|967.8|968|967.6|2640
1630312890000|2021-08-30 08:41:30|968.4|968|968.4|968|968.4|968|968.4|968|72
1630312900000|2021-08-30 08:41:40|968.6||968.4||968.6||968.4||0
1630312910000|2021-08-30 08:41:50|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968.2|2403
1630312930000|2021-08-30 08:42:10|968.6||968.8||968.8||968.6||0
1630312960000|2021-08-30 08:42:40|968.6|968.2|968.6|968.2|968.8|968.4|968.4|968|2807
1630312970000|2021-08-30 08:42:50|968.4|968.4|968.4|968|968.4|968.4|968.4|968|2
1630312980000|2021-08-30 08:43:00|968.2|967.8|968|967.8|968.2|967.8|968|967.6|0
1630312990000|2021-08-30 08:43:10|968.2||968.2||968.2||968.2||1189
1630313000000|2021-08-30 08:43:20|968.4|968|968.2|967.8|968.4|968|968.2|967.8|0
1630313010000|2021-08-30 08:43:30|968.4|968|968.4|968|968.6|968|968.4|968|4000
1630313030000|2021-08-30 08:43:50|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|474
1630313040000|2021-08-30 08:44:00|968.8||968.8||968.8||968.8||960
1630313050000|2021-08-30 08:44:10|969|968.6|968.8|968.4|969|968.8|968.8|968.4|1968
1630313080000|2021-08-30 08:44:40|969|968.6|969|968.6|969|968.6|969|968.6|0
1630313120000|2021-08-30 08:45:20|968.8|968.4|969|968.6|969|968.6|968.6|968.4|1960
1630313160000|2021-08-30 08:46:00|968.8||968.8||968.8||968.8||0
1630313170000|2021-08-30 08:46:10|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|2132
1630313200000|2021-08-30 08:46:40|||||||||3037
1630313220000|2021-08-30 08:47:00|968.8|968.6|969|968.8|969|968.8|968.6|968.4|1793
1630313230000|2021-08-30 08:47:10|968.8|968.6|969|968.8|969|968.8|968.8|968.6|0
1630313260000|2021-08-30 08:47:40||968.6||968.6||968.6||968.6|242
1630313280000|2021-08-30 08:48:00|968.8|968.8|968.6|968.4|969|968.8|968.6|968.4|2158
1630313290000|2021-08-30 08:48:10||968.2||968.4||968.4||968.2|41
1630313330000|2021-08-30 08:48:50|968.8||968.8||968.8||968.8||131
1630313380000|2021-08-30 08:49:40|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968.2|238
1630313390000|2021-08-30 08:49:50||968||968||968||968|90
1630313400000|2021-08-30 08:50:00|968.2|967.8|968|967.6|968.4|967.8|968|967.6|0
1630313450000|2021-08-30 08:50:50|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|2710
1630313480000|2021-08-30 08:51:20||967.6||967.6||967.6||967.6|560
1630313500000|2021-08-30 08:51:40|968|967.8|968.2|967.8|968.2|967.8|968|967.8|1127
1630313510000|2021-08-30 08:51:50|968|967.6|968|967.6|968|967.6|968|967.6|0
1630313580000|2021-08-30 08:53:00|968.2|967.8|968.2|968|968.2|968|968|967.8|1276
1630313600000|2021-08-30 08:53:20|968|967.8|968|967.6|968|967.8|968|967.6|2242
1630313690000|2021-08-30 08:54:50|967.8||967.8||967.8||967.8||165
1630313700000|2021-08-30 08:55:00|968|967.8|968|967.8|968|967.8|968|967.8|293
1630313710000|2021-08-30 08:55:10||967.6||967.6||967.6||967.6|0
1630313740000|2021-08-30 08:55:40|968.2|967.8|968.2|967.8|968.2|968|968.2|967.6|3150
1630313760000|2021-08-30 08:56:00|968|968|968.2|968|968.2|968|968|968|673
1630313820000|2021-08-30 08:57:00|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|5314
1630313830000|2021-08-30 08:57:10|968.6||968.6||968.6||968.6||85
1630313840000|2021-08-30 08:57:20|||||||||844
1630313940000|2021-08-30 08:59:00|968.4|968.4|968.4|968.2|968.6|968.4|968.4|968.2|2470
1630313970000|2021-08-30 08:59:30|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|5524
1630314020000|2021-08-30 09:00:20||968.4||968.2||968.4||968.2|2119
1630314040000|2021-08-30 09:00:40|||||||||2684
1630314050000|2021-08-30 09:00:50||968.4||968.2||968.4||968.2|1000
1630314090000|2021-08-30 09:01:30|968.4||968.4||968.4||968.4||0
1630314100000|2021-08-30 09:01:40|968.6||968.6||968.6||968.6||0
1630314150000|2021-08-30 09:02:30||968.4||968.2||968.4||968.2|6197
1630314170000|2021-08-30 09:02:50||968.4||968.4||968.4||968.4|0
1630314180000|2021-08-30 09:03:00|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|2170
1630314210000|2021-08-30 09:03:30|968.2|968|968.2|968|968.2|968|968.2|968|2848
1630314230000|2021-08-30 09:03:50|||||||||1643
1630314260000|2021-08-30 09:04:20|968|967.8|968|967.6|968|967.8|968|967.6|1964
1630314270000|2021-08-30 09:04:30|968.2|967.8|968.4|968.2|968.4|968.2|968.2|967.6|7125
1630314280000|2021-08-30 09:04:40||968||968||968||968|0
1630314290000|2021-08-30 09:04:50|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|1440
1630314310000|2021-08-30 09:05:10||968.4||968.4||968.4||968.4|0
1630314330000|2021-08-30 09:05:30|968.8|968.6|968.8|968.4|968.8|968.6|968.8|968.4|3039
1630314340000|2021-08-30 09:05:40||968.6||968.4||968.6||968.4|0
1630314360000|2021-08-30 09:06:00|968.6||968.6||968.6||968.6||0
1630314380000|2021-08-30 09:06:20|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|958
1630314390000|2021-08-30 09:06:30||968.4||968.4||968.4||968.4|0
1630314410000|2021-08-30 09:06:50||968.6||968.6||968.6||968.6|0
1630314420000|2021-08-30 09:07:00||968.4||968.4||968.4||968.4|0
1630314480000|2021-08-30 09:08:00|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|3122
1630314490000|2021-08-30 09:08:10||968.4||968.4||968.4||968.4|0
1630314510000|2021-08-30 09:08:30|||||||||750
1630314520000|2021-08-30 09:08:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|4283
1630314540000|2021-08-30 09:09:00||968.4||968.4||968.6||968.4|538
1630314580000|2021-08-30 09:09:40||968.6||968.6||968.6||968.6|1946
1630314600000|2021-08-30 09:10:00|969|968.8|969.2|968.8|969.2|968.8|969|968.8|2594
1630314610000|2021-08-30 09:10:10||969||969||969||969|1021
1630314620000|2021-08-30 09:10:20||968.8||968.8||968.8||968.8|773
1630314640000|2021-08-30 09:10:40|969||969||969||969||0
1630314650000|2021-08-30 09:10:50|969.2|969|969.2|968.8|969.2|969|969.2|968.8|749
1630314740000|2021-08-30 09:12:20|969|968.6|969|968.6|969|968.6|969|968.6|2090
1630314780000|2021-08-30 09:13:00||968.8||968.8||968.8||968.8|0
1630314830000|2021-08-30 09:13:50|||||||||3147
1630314940000|2021-08-30 09:15:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|2591
1630314950000|2021-08-30 09:15:50|969|968.8|969.2|969|969.2|969|969|968.8|1812
1630314960000|2021-08-30 09:16:00|969|968.8|968.6|968.4|969|968.8|968.6|968.4|2304
1630314970000|2021-08-30 09:16:10|968.4|968.2|968.4|968.2|968.6|968.2|968.4|968.2|544
1630315030000|2021-08-30 09:17:10|||||||||924
1630315040000|2021-08-30 09:17:20|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|946
1630315050000|2021-08-30 09:17:30|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|1303
1630315080000|2021-08-30 09:18:00|||||||||1725
1630315120000|2021-08-30 09:18:40|968.6|968.4|968.6|968.2|968.8|968.4|968.6|968.2|1404
1630315200000|2021-08-30 09:20:00|968.4||968.4||968.4||968.4||0
1630315210000|2021-08-30 09:20:10|968.2|968|968.4|968.2|968.4|968.2|968.2|968|19961
1630315220000|2021-08-30 09:20:20|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|6854
1630315260000|2021-08-30 09:21:00||968.6||968.6||968.6||968.6|0
1630315270000|2021-08-30 09:21:10|||||||||100
1630315280000|2021-08-30 09:21:20||968.4||968.4||968.4||968.4|0
1630315400000|2021-08-30 09:23:20|968.6||968.6||968.8||968.6||2869
1630315450000|2021-08-30 09:24:10|968.4|968.2|968.6|968.4|968.6|968.4|968.4|968.2|5725
1630315460000|2021-08-30 09:24:20||968.2||968.2||968.2||968.2|0
1630315470000|2021-08-30 09:24:30||968.4||968.2||968.4||968.2|0
1630315490000|2021-08-30 09:24:50||968.4||968.4||968.4||968.4|2094
1630315520000|2021-08-30 09:25:20|||||||||255
1630315560000|2021-08-30 09:26:00||968.2||968.4||968.4||968.2|1896
1630315570000|2021-08-30 09:26:10||968.2||968.2||968.2||968.2|335
1630315620000|2021-08-30 09:27:00||968.4||968.4||968.4||968.4|0
1630315630000|2021-08-30 09:27:10|968.8||968.8||968.8||968.8||1118
1630315730000|2021-08-30 09:28:50|||||||||300
1630315740000|2021-08-30 09:29:00|968.6||968.6||968.6||968.6||0
1630315800000|2021-08-30 09:30:00||968.2||968.2||968.4||968.2|1790
1630315810000|2021-08-30 09:30:10|968.4|968.4|968.4|968.2|968.6|968.4|968.4|968.2|1576
1630315820000|2021-08-30 09:30:20|968.2|968|968.2|968|968.2|968|968.2|968|324
1630315830000|2021-08-30 09:30:30|||||||||2170
1630315850000|2021-08-30 09:30:50|968|967.8|968|967.6|968|967.8|967.8|967.6|15865
1630315860000|2021-08-30 09:31:00|||||||||750
1630315940000|2021-08-30 09:32:20|967.8||967.8||967.8||967.8||2370
1630315950000|2021-08-30 09:32:30|968|967.8|968|967.6|968|967.8|968|967.6|13583
1630315960000|2021-08-30 09:32:40|967.8||967.8||967.8||967.8||0
1630315980000|2021-08-30 09:33:00|967.6|967.4|967.6|967.2|967.8|967.4|967.6|967.2|1393
1630315990000|2021-08-30 09:33:10|967.4||967.4||967.6||967.4||505
1630316000000|2021-08-30 09:33:20|967.6|967.4|967.8|967.4|967.8|967.6|967.6|967.4|6321
1630316010000|2021-08-30 09:33:30||967.6||967.6||967.6||967.6|0
1630316030000|2021-08-30 09:33:50|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|407
1630316040000|2021-08-30 09:34:00|967.4||967.4||967.4||967.4||0
1630316050000|2021-08-30 09:34:10|967.2|967|967.2|966.8|967.2|967|967.2|966.8|202
1630316070000|2021-08-30 09:34:30|967|966.6|966.8|966.6|967|966.6|966.8|966.6|3014
1630316080000|2021-08-30 09:34:40|||||||||273
1630316090000|2021-08-30 09:34:50|966.6|966.4|966.8|966.4|966.8|966.4|966.4|966.2|3558
1630316100000|2021-08-30 09:35:00|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1630316110000|2021-08-30 09:35:10|966.8|966.4|967|966.6|967|966.8|966.8|966.2|12437
1630316120000|2021-08-30 09:35:20|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.4|753
1630316130000|2021-08-30 09:35:30|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|366
1630316140000|2021-08-30 09:35:40||966.2||966.2||966.2||966.2|0
1630316150000|2021-08-30 09:35:50||966.4||966.4||966.4||966.4|0
1630316160000|2021-08-30 09:36:00|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|0
1630316180000|2021-08-30 09:36:20||966||966||966||966|1294
1630316190000|2021-08-30 09:36:30||966.2||966.2||966.2||966.2|0
1630316220000|2021-08-30 09:37:00|||||||||2000
1630316260000|2021-08-30 09:37:40|966.6|966.4|967|966.6|967|966.6|966.6|966.4|7319
1630316290000|2021-08-30 09:38:10||966.8||966.8||966.8||966.8|0
1630316300000|2021-08-30 09:38:20||966.6||966.6||966.8||966.6|0
1630316310000|2021-08-30 09:38:30||966.8||966.8||966.8||966.8|0
1630316330000|2021-08-30 09:38:50||966.6||966.6||966.6||966.6|0
1630316340000|2021-08-30 09:39:00||966.8||966.8||966.8||966.8|0
1630316400000|2021-08-30 09:40:00|966.8|966.6|966.8|966.6|966.8|966.6|966.6|966.4|12569
1630316470000|2021-08-30 09:41:10|||||||||1300
1630316490000|2021-08-30 09:41:30|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|1632
1630316530000|2021-08-30 09:42:10|966.4|966|966.4|966|966.4|966.2|966.4|966|4000
1630316540000|2021-08-30 09:42:20|966.6|966.2|966.6|966.2|966.6|966.4|966.6|966.2|5686
1630316580000|2021-08-30 09:43:00|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.2|5425
1630316610000|2021-08-30 09:43:30||966.4||966.4||966.6||966.4|0
1630316620000|2021-08-30 09:43:40||966.6||966.6||966.6||966.6|0
1630316660000|2021-08-30 09:44:20|967|966.8|967.2|966.8|967.2|967|967|966.8|1889
1630316760000|2021-08-30 09:46:00|967.4|967|967.8|967.4|967.8|967.4|967.4|967|563
1630316770000|2021-08-30 09:46:10|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967.2|497
1630316780000|2021-08-30 09:46:20|967.4|967.4|967.6|967.2|967.6|967.4|967.4|967.2|1593
1630316800000|2021-08-30 09:46:40|||||||||2303
1630316810000|2021-08-30 09:46:50|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|3132
1630316940000|2021-08-30 09:49:00||967.6||967.6||967.6||967.6|0
1630316950000|2021-08-30 09:49:10|||||||||29
1630316970000|2021-08-30 09:49:30|968|967.8|968.2|967.8|968.2|967.8|968|967.8|7221
1630317000000|2021-08-30 09:50:00|968|967.6|967.6|967.4|968|967.6|967.6|967.4|4435
1630317010000|2021-08-30 09:50:10|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|1854
1630317020000|2021-08-30 09:50:20|967.2|967|967.4|967|967.4|967|967.2|967|474
1630317060000|2021-08-30 09:51:00|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|832
1630317100000|2021-08-30 09:51:40|967.4|967|967.4|967|967.4|967|967.4|967|0
1630317150000|2021-08-30 09:52:30||967.2||967||967.2||967|2596
1630317160000|2021-08-30 09:52:40|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|1762
1630317180000|2021-08-30 09:53:00|967||967||967||967||0
1630317200000|2021-08-30 09:53:20|||||||||257
1630317210000|2021-08-30 09:53:30|967.2|967|967.2|967|967.4|967.2|967.2|967|3864
1630317230000|2021-08-30 09:53:50||966.8||966.8||966.8||966.8|0
1630317300000|2021-08-30 09:55:00|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|12971
1630317360000|2021-08-30 09:56:00|967.4||967.4||967.4||967.4||3193
1630317370000|2021-08-30 09:56:10|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|650
1630317390000|2021-08-30 09:56:30||967.2||967.2||967.4||967.2|1595
1630317460000|2021-08-30 09:57:40|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.4|4740
1630317470000|2021-08-30 09:57:50||967.4||967.4||967.4||967.4|0
1630317550000|2021-08-30 09:59:10||967.6||967.6||967.6||967.6|0
1630317580000|2021-08-30 09:59:40|967.6|967.4|967.6|967.4|967.6|967.6|967.6|967.2|4023
1630317600000|2021-08-30 10:00:00|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|7607
1630317620000|2021-08-30 10:00:20||967.4||967.4||967.4||967.4|0
1630317760000|2021-08-30 10:02:40|||||||||488
1630317810000|2021-08-30 10:03:30|967.6||967.8||967.8||967.6||0
1630317820000|2021-08-30 10:03:40|967.6|967.2|967.4|967.2|967.6|967.2|967.4|967.2|1380
1630317830000|2021-08-30 10:03:50|||||||||211
1630317840000|2021-08-30 10:04:00|967.2|967|967.2|966.8|967.2|967|967.2|966.8|1796
1630317890000|2021-08-30 10:04:50|967.4|967|967.4|967.2|967.4|967.2|967.4|966.8|5456
1630317910000|2021-08-30 10:05:10|||||||||217
1630318000000|2021-08-30 10:06:40|||||||||4116
1630318020000|2021-08-30 10:07:00|967.2|967|967.2|966.8|967.2|967|967.2|966.8|238
1630318060000|2021-08-30 10:07:40||967||967||967||967|0
1630318080000|2021-08-30 10:08:00||966.8||966.8||966.8||966.8|0
1630318230000|2021-08-30 10:10:30|967.4|967|967.6|967.2|967.6|967.4|967.4|966.8|8816
1630318240000|2021-08-30 10:10:40|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1630318310000|2021-08-30 10:11:50|967.6||967.6||967.6||967.6||5480
1630318340000|2021-08-30 10:12:20|||||||||1229
1630318350000|2021-08-30 10:12:30|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|2
1630318360000|2021-08-30 10:12:40|967.2|967|967.2|967|967.2|967|967.2|967|856
1630318370000|2021-08-30 10:12:50|967|966.8|967|966.8|967|966.8|967|966.8|1061
1630318380000|2021-08-30 10:13:00|966.8|966.6|966.8|966.4|967|966.8|966.8|966.4|5201
1630318510000|2021-08-30 10:15:10||966.6||966.6||966.6||966.6|0
1630318530000|2021-08-30 10:15:30|967|966.8|967|966.6|967|966.8|967|966.6|1156
1630318560000|2021-08-30 10:16:00|966.8||966.8||966.8||966.8||0
1630318570000|2021-08-30 10:16:10|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|1345
1630318580000|2021-08-30 10:16:20|||||||||1613
1630318610000|2021-08-30 10:16:50|966.4|966.2|966.4|966.2|966.6|966.2|966.4|966.2|838
1630318630000|2021-08-30 10:17:10|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|4407
1630318660000|2021-08-30 10:17:40|966.4|966|966.4|966|966.4|966|966.2|966|901
1630318800000|2021-08-30 10:20:00|966.6|966.2|966.6|966.2|966.6|966.4|966.6|966.2|5768
1630318810000|2021-08-30 10:20:10|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.2|5251
1630318820000|2021-08-30 10:20:20||966.4||966.6||966.6||966.4|0
1630318840000|2021-08-30 10:20:40|967|966.8|967.2|966.8|967.2|966.8|967|966.8|90
1630318940000|2021-08-30 10:22:20|967|966.6|967.2|966.8|967.2|966.8|966.8|966.6|7322
1630319020000|2021-08-30 10:23:40||967||967||967||967|0
1630319030000|2021-08-30 10:23:50|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|4246
1630319040000|2021-08-30 10:24:00|967.2|967|967.4|967|967.4|967|967.2|967|389
1630319050000|2021-08-30 10:24:10|967.2|967.2|967.2|967|967.2|967.2|967.2|967|1245
1630319070000|2021-08-30 10:24:30|967|966.8|967.2|966.8|967.2|966.8|967|966.6|2506
1630319090000|2021-08-30 10:24:50|967|966.6|967|966.6|967|966.6|967|966.6|0
1630319100000|2021-08-30 10:25:00|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1630319160000|2021-08-30 10:26:00|966.6||966.8||966.8||966.6||722
1630319290000|2021-08-30 10:28:10||966.6||966.6||966.6||966.6|2039
1630319420000|2021-08-30 10:30:20|966.6|966.4|966.8|966.6|966.8|966.6|966.6|966.4|6762
1630319430000|2021-08-30 10:30:30|967|966.8|967|966.6|967|966.8|967|966.6|7156
1630319450000|2021-08-30 10:30:50||966.8||966.8||966.8||966.8|0
1630319460000|2021-08-30 10:31:00|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|1533
1630319470000|2021-08-30 10:31:10|967|966.8|967|966.8|967|966.8|967|966.8|3930
1630319480000|2021-08-30 10:31:20||966.6||966.6||966.6||966.6|0
1630319530000|2021-08-30 10:32:10|967.2|966.8|967.2|967|967.2|967|967.2|966.6|3052
1630319540000|2021-08-30 10:32:20|967.4|967.2|967.4|967.2|967.6|967.2|967.4|967.2|3
1630319700000|2021-08-30 10:35:00|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|1445
1630319710000|2021-08-30 10:35:10||967.6||967.4||967.6||967.4|0
1630319740000|2021-08-30 10:35:40||967.6||967.6||967.6||967.6|0
1630319760000|2021-08-30 10:36:00|||||||||377
1630319780000|2021-08-30 10:36:20||967.4||967.6||967.6||967.4|1789
1630319800000|2021-08-30 10:36:40|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|3253
1630319810000|2021-08-30 10:36:50||967.6||967.6||967.6||967.6|0
1630319820000|2021-08-30 10:37:00|||||||||1256
1630319840000|2021-08-30 10:37:20|||||||||1340
1630319850000|2021-08-30 10:37:30|967.6|967.4|967.6|967.2|967.8|967.4|967.6|967.2|2319
1630319860000|2021-08-30 10:37:40||967.4||967.4||967.4||967.4|0
1630319870000|2021-08-30 10:37:50|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|226
1630319990000|2021-08-30 10:39:50|967.4|967|967.2|967|967.4|967|967.2|967|1669
1630320060000|2021-08-30 10:41:00|||||||||1121
1630320130000|2021-08-30 10:42:10|967|966.8|967|966.6|967.2|967|967|966.6|225
1630320160000|2021-08-30 10:42:40|||||||||3036
1630320220000|2021-08-30 10:43:40|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|2715
1630320250000|2021-08-30 10:44:10|966.8|966.6|967.2|966.8|967.2|967|966.8|966.6|5671
1630320360000|2021-08-30 10:46:00|967|967|967.4|967|967.4|967.2|967|966.8|3294
1630320370000|2021-08-30 10:46:10|967.2||967.2||967.2||967.2||0
1630320450000|2021-08-30 10:47:30|967.4||967.4||967.4||967.4||0
1630320460000|2021-08-30 10:47:40|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|0
1630320500000|2021-08-30 10:48:20|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1630320510000|2021-08-30 10:48:30|967.6||967.6||967.6||967.6||0
1630320550000|2021-08-30 10:49:10|967.8||967.8||967.8||967.8||0
1630320570000|2021-08-30 10:49:30|967.6|967.2|967.8|967.4|967.8|967.4|967.4|967.2|14152
1630320620000|2021-08-30 10:50:20||967.6||967.6||967.6||967.6|2775
1630320650000|2021-08-30 10:50:50|967.6|967.4|967.6|967.4|967.8|967.6|967.6|967.4|1353
1630320700000|2021-08-30 10:51:40|||||||||3004
1630320750000|2021-08-30 10:52:30|||||||||2145
1630320840000|2021-08-30 10:54:00|||||||||1500
1630320870000|2021-08-30 10:54:30|967.4|967.2|967.4|967|967.4|967.2|967.4|967|1255
1630320890000|2021-08-30 10:54:50|967.2||967.2||967.2||967.2||2272
1630320910000|2021-08-30 10:55:10|967.4|967.2|968|967.6|968|967.8|967.4|967.2|7620
1630320920000|2021-08-30 10:55:20|968.2|967.8|968.4|968|968.4|968.2|968.2|967.8|2997
1630320930000|2021-08-30 10:55:30||968.2||968||968.2||968|0
1630320960000|2021-08-30 10:56:00|968.2||968.2||968.2||968.2||522
1630321000000|2021-08-30 10:56:40|968|967.8|968|967.6|968|967.8|968|967.6|1969
1630321030000|2021-08-30 10:57:10|967.8|967.4|967.8|967.6|968|967.6|967.8|967.4|962
1630321110000|2021-08-30 10:58:30|968|967.8|968|967.8|968|967.8|968|967.8|2877
1630321130000|2021-08-30 10:58:50|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|2665
1630321140000|2021-08-30 10:59:00|968|967.8|968|967.6|968|967.8|968|967.6|1862
1630321180000|2021-08-30 10:59:40||967.8||967.6||967.8||967.6|2724
1630321200000|2021-08-30 11:00:00||967.8||967.6||967.8||967.6|0
1630321310000|2021-08-30 11:01:50|968.2|967.8|968.2|967.8|968.2|968|968.2|967.6|6853
1630321390000|2021-08-30 11:03:10|968|967.6|968|967.8|968.2|967.8|967.8|967.6|6329
1630321400000|2021-08-30 11:03:20||967.6||967.8||967.8||967.6|0
1630321430000|2021-08-30 11:03:50|968.2|968|968|967.8|968.2|968|968|967.8|259
1630321480000|2021-08-30 11:04:40|968.2|968|968.2|968|968.4|968|968.2|968|2008
1630321540000|2021-08-30 11:05:40|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|1129
1630321550000|2021-08-30 11:05:50|||||||||2671
1630321560000|2021-08-30 11:06:00|||||||||645
1630321580000|2021-08-30 11:06:20|968.2|968|968.2|968|968.2|968|968.2|968|1175
1630321590000|2021-08-30 11:06:30|968.4||968.4||968.4||968.4||0
1630321640000|2021-08-30 11:07:20|968.2|968.2|968.2|968|968.2|968.2|968.2|968|2643
1630321740000|2021-08-30 11:09:00|968.4|968.2|968.4|968|968.4|968.2|968.4|968|3667
1630321800000|2021-08-30 11:10:00|||||||||1083
1630321870000|2021-08-30 11:11:10|||||||||1100
1630321900000|2021-08-30 11:11:40|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968|9032
1630321910000|2021-08-30 11:11:50||968.6||968.4||968.6||968.4|0
1630321930000|2021-08-30 11:12:10||968.6||968.6||968.6||968.6|0
1630321940000|2021-08-30 11:12:20|969|968.8|969.2|968.8|969.2|968.8|969|968.8|4511
1630321950000|2021-08-30 11:12:30|969.4|969|969.4|969|969.4|969|969.4|969|0
1630321960000|2021-08-30 11:12:40|969.2|969.2|969.4|969|969.4|969.2|969.2|969|2586
1630322010000|2021-08-30 11:13:30|969.2|969.2|969.8|969.6|969.8|969.6|969.2|969|19917
1630322030000|2021-08-30 11:13:50|970|969.8|970|969.8|970|969.8|970|969.8|1500
1630322040000|2021-08-30 11:14:00|969.8|969.6|969.8|969.6|970|969.6|969.8|969.6|4239
1630322060000|2021-08-30 11:14:20|970||970||970||970||3655
1630322080000|2021-08-30 11:14:40|969.8|969.8|970|969.8|970|969.8|969.8|969.6|700
1630322100000|2021-08-30 11:15:00|||||||||13075
1630322160000|2021-08-30 11:16:00|||||||||618
1630322210000|2021-08-30 11:16:50|||||||||25402
1630322220000|2021-08-30 11:17:00|970.2|970|970.2|970|970.2|970|970.2|970|4539
1630322250000|2021-08-30 11:17:30|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|4961
1630322280000|2021-08-30 11:18:00|||||||||7433
1630322290000|2021-08-30 11:18:10|970.2|970|970.4|970.2|970.4|970.2|970.2|970|1920
1630322390000|2021-08-30 11:19:50|970.6||970.6||970.6||970.6||11780
1630322400000|2021-08-30 11:20:00|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1630322550000|2021-08-30 11:22:30|970.6|970.6|970.8|970.4|970.8|970.6|970.6|970.4|1175
1630322560000|2021-08-30 11:22:40|970.6|970.2|970.2|970|970.6|970.2|970.2|970|6149
1630322570000|2021-08-30 11:22:50|970.4||970.4||970.4||970.4||471
1630322650000|2021-08-30 11:24:10|970.2||970.2||970.2||970.2||0
1630322680000|2021-08-30 11:24:40|970|969.8|970|969.8|970.2|969.8|970|969.8|5008
1630322690000|2021-08-30 11:24:50|||||||||511
1630322700000|2021-08-30 11:25:00|970.2|970|970.4|970.2|970.4|970.2|970.2|970|6431
1630322760000|2021-08-30 11:26:00|||||||||2963
1630322770000|2021-08-30 11:26:10||970||970.2||970.2||970|2114
1630322800000|2021-08-30 11:26:40|||||||||626
1630322870000|2021-08-30 11:27:50||970||970||970||970|2977
1630322880000|2021-08-30 11:28:00||970.2||970.2||970.2||970.2|0
1630322890000|2021-08-30 11:28:10||970||970||970||970|1282
1630322940000|2021-08-30 11:29:00|970.2|969.8|970.2|970|970.2|970|970.2|969.8|2752
1630322980000|2021-08-30 11:29:40|970.4||970.2||970.4||970.2||2000
1630322990000|2021-08-30 11:29:50|||||||||251
1630323040000|2021-08-30 11:30:40|||||||||285
1630323050000|2021-08-30 11:30:50|970|969.8|970|969.8|970|969.8|970|969.8|3672
1630323070000|2021-08-30 11:31:10|970.2|970|970.6|970.4|970.6|970.4|970.2|970|8170
1630323090000|2021-08-30 11:31:30|970.8||970.8||970.8||970.6||1300
1630323160000|2021-08-30 11:32:40|970.6||970.6||970.6||970.6||6369
1630323180000|2021-08-30 11:33:00|970.4|970.2|970.2|970|970.4|970.4|970.2|970|1529
1630323210000|2021-08-30 11:33:30|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970|5273
1630323230000|2021-08-30 11:33:50||970.4||970.2||970.4||970.2|500
1630323240000|2021-08-30 11:34:00|970.4|970|970.4|970.2|970.4|970.2|970.4|970|0
1630323290000|2021-08-30 11:34:50|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|4125
1630323300000|2021-08-30 11:35:00||970.4||970.4||970.4||970.4|0
1630323360000|2021-08-30 11:36:00|||||||||635
1630323370000|2021-08-30 11:36:10|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|2545
1630323490000|2021-08-30 11:38:10|971|970.6|971|970.8|971|970.8|971|970.4|10977
1630323530000|2021-08-30 11:38:50|971.2|971|971.6|971.2|971.6|971.2|971.2|971|8405
1630323550000|2021-08-30 11:39:10||971.4||971.4||971.4||971.2|0
1630323570000|2021-08-30 11:39:30|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|8651
1630323590000|2021-08-30 11:39:50|971.4||971.4||971.4||971.4||0
1630323600000|2021-08-30 11:40:00|||||||||5254
1630323620000|2021-08-30 11:40:20|971.2|971|971.4|971|971.4|971|971.2|970.8|10946
1630323650000|2021-08-30 11:40:50|971.2|970.8|971.2|970.8|971.2|971|971|970.6|1930
1630323660000|2021-08-30 11:41:00|971||971||971||971||1
1630323700000|2021-08-30 11:41:40|970.8|970.6|970.6|970.4|971|970.6|970.6|970.4|2156
1630323750000|2021-08-30 11:42:30|||||||||5658
1630323770000|2021-08-30 11:42:50|970.4|970.2|970|969.6|970.4|970.2|970|969.6|5672
1630323780000|2021-08-30 11:43:00|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|0
1630323800000|2021-08-30 11:43:20|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.4|8287
1630323830000|2021-08-30 11:43:50|||||||||1314
1630323850000|2021-08-30 11:44:10|970|969.8|970.2|970|970.2|970|970|969.8|9559
1630323880000|2021-08-30 11:44:40|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|729
1630324010000|2021-08-30 11:46:50||970||970||970||970|3298
1630324020000|2021-08-30 11:47:00|970.2||970.2||970.2||970.2||0
1630324050000|2021-08-30 11:47:30|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970.2|1967
1630324060000|2021-08-30 11:47:40||970.4||970.4||970.4||970.2|0
1630324170000|2021-08-30 11:49:30|||||||||45
1630324220000|2021-08-30 11:50:20|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|4319
1630324230000|2021-08-30 11:50:30|970.6|970|970.4|970|970.6|970|970.4|970|1350
1630324390000|2021-08-30 11:53:10||970.2||970||970.2||970|0
1630324460000|2021-08-30 11:54:20||970.2||970.2||970.2||970.2|0
1630324470000|2021-08-30 11:54:30||970||970||970||970|0
1630324520000|2021-08-30 11:55:20||970.2||970||970.2||970|0
1630324540000|2021-08-30 11:55:40|970.2||970.2||970.2||970.2||0
1630324610000|2021-08-30 11:56:50|970.4|970.2|970.4|970|970.4|970.2|970.4|970|7287
1630324620000|2021-08-30 11:57:00|970.2||970.2||970.2||970.2||0
1630324710000|2021-08-30 11:58:30|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|6236
1630324830000|2021-08-30 12:00:30|||||||||599
1630324850000|2021-08-30 12:00:50|970.2|970|970.2|970|970.2|970|970.2|970|2281
1630324860000|2021-08-30 12:01:00|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|0
1630324890000|2021-08-30 12:01:30|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|2120
1630324900000|2021-08-30 12:01:40|970.4||970.4||970.4||970.4||0
1630324940000|2021-08-30 12:02:20|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|3734
1630324990000|2021-08-30 12:03:10||970.2||970.2||970.2||970.2|1534
1630325000000|2021-08-30 12:03:20||970.4||970.4||970.4||970.4|459
1630325030000|2021-08-30 12:03:50|970.8|970.6|971|970.8|971|970.8|970.8|970.6|11125
1630325040000|2021-08-30 12:04:00|970.8|970.6|971|970.6|971|970.6|970.8|970.6|1957
1630325050000|2021-08-30 12:04:10|970.8||970.8||970.8||970.8||703
1630325080000|2021-08-30 12:04:40|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970|3341
1630325090000|2021-08-30 12:04:50|970.4||970.4||970.4||970.4||0
1630325100000|2021-08-30 12:05:00||970||970||970||970|0
1630325160000|2021-08-30 12:06:00|970.2||970.2||970.2||970.2||681
1630325170000|2021-08-30 12:06:10||969.8||969.8||970||969.8|0
1630325180000|2021-08-30 12:06:20||970||970||970||970|0
1630325200000|2021-08-30 12:06:40|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|2468
1630325210000|2021-08-30 12:06:50||970||970.2||970.2||970|0
1630325220000|2021-08-30 12:07:00|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.2|150
1630325250000|2021-08-30 12:07:30|||||||||86
1630325310000|2021-08-30 12:08:30|970.8|970.6|971|970.6|971|970.6|970.8|970.6|1169
1630325330000|2021-08-30 12:08:50|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|2000
1630325340000|2021-08-30 12:09:00||971||971||971||971|0
1630325360000|2021-08-30 12:09:20|971.4|971.2|971.6|971.4|971.6|971.4|971.4|971.2|99
1630325430000|2021-08-30 12:10:30|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|6934
1630325440000|2021-08-30 12:10:40|971.6|971.2|971.6|971.4|971.6|971.4|971.4|971.2|5295
1630325470000|2021-08-30 12:11:10|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|85
1630325490000|2021-08-30 12:11:30|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|5297
1630325520000|2021-08-30 12:12:00|971.4||971.4||971.6||971.4||3685
1630325540000|2021-08-30 12:12:20|||||||||2814
1630325560000|2021-08-30 12:12:40|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|3092
1630325580000|2021-08-30 12:13:00||971.6||971.6||971.6||971.6|0
1630325620000|2021-08-30 12:13:40|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|2925
1630325690000|2021-08-30 12:14:50|972|971.4|972.2|971.8|972.2|972|972|971.4|3210
1630325700000|2021-08-30 12:15:00|972.4|972|972.6|972.2|972.6|972.4|972.4|972|2389
1630325710000|2021-08-30 12:15:10|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1630325720000|2021-08-30 12:15:20|973|972.6|973|972.6|973|972.6|973|972.6|0
1630325730000|2021-08-30 12:15:30|972.8|972.4|973|972.6|973|972.6|972.8|972.4|1464
1630325740000|2021-08-30 12:15:40|972.8|972.4|972.8|972.6|973|972.6|972.8|972.4|650
1630325760000|2021-08-30 12:16:00|||||||||465
1630325770000|2021-08-30 12:16:10|||||||||450
1630325780000|2021-08-30 12:16:20|973|972.8|973|972.6|973|972.8|972.8|972.6|1996
1630325790000|2021-08-30 12:16:30|972.8||972.8||972.8||972.8||0
1630325820000|2021-08-30 12:17:00|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|7528
1630325830000|2021-08-30 12:17:10|972.8|972.4|972.6|972.2|972.8|972.4|972.6|972.2|0
1630325850000|2021-08-30 12:17:30||972.4||972.4||972.4||972.2|0
1630325870000|2021-08-30 12:17:50|972.2|971.8|972.6|972.2|972.6|972.2|972|971.8|23413
1630325900000|2021-08-30 12:18:20||972.4||972.2||972.4||972.2|0
1630325930000|2021-08-30 12:18:50||972.4||972.4||972.4||972.4|17186
1630325940000|2021-08-30 12:19:00|||||||||1409
1630325950000|2021-08-30 12:19:10|||||||||2396
1630325970000|2021-08-30 12:19:30|972.8|972.6|972.6|972.4|972.8|972.6|972.6|972.4|1637
1630325980000|2021-08-30 12:19:40|972.8|972.6|972.8|972.6|973|972.6|972.6|972.6|3575
1630326030000|2021-08-30 12:20:30|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|4588
1630326050000|2021-08-30 12:20:50|972.8|972.6|973|972.8|973|972.8|972.8|972.6|976
1630326070000|2021-08-30 12:21:10|972.8|972.6|972.8|972.6|973|972.6|972.8|972.4|631
1630326090000|2021-08-30 12:21:30|973||973||973||973||71
1630326100000|2021-08-30 12:21:40|973.2|972.8|973.4|973|973.4|973.2|973.2|972.6|9027
1630326140000|2021-08-30 12:22:20|||||||||160
1630326170000|2021-08-30 12:22:50|973.2|972.8|972.6|972.4|973.2|972.8|972.6|972.4|2055
1630326190000|2021-08-30 12:23:10|972.8||972.8||972.8||972.8||1343
1630326210000|2021-08-30 12:23:30||972.6||972.6||972.6||972.4|0
1630326220000|2021-08-30 12:23:40|973|972.8|973.2|972.8|973.2|972.8|972.8|972.8|95
1630326360000|2021-08-30 12:26:00|973||973||973||973||183
1630326380000|2021-08-30 12:26:20|972.8|972.6|972.8|972.6|973|972.6|972.8|972.6|9309
1630326410000|2021-08-30 12:26:50|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|2381
1630326450000|2021-08-30 12:27:30|972.4|972.2|972.2|972|972.4|972.2|972.2|972|2627
1630326460000|2021-08-30 12:27:40|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|2158
1630326470000|2021-08-30 12:27:50|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.2|91
1630326480000|2021-08-30 12:28:00||972.2||972.2||972.4||972.2|0
1630326500000|2021-08-30 12:28:20||972.4||972.4||972.4||972.4|569
1630326560000|2021-08-30 12:29:20|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|7411
1630326570000|2021-08-30 12:29:30|||||||||234
1630326580000|2021-08-30 12:29:40|973|972.8|973|972.8|973.2|972.8|973|972.8|108
1630326590000|2021-08-30 12:29:50|973.2|973|973.2|973|973.2|973|973.2|973|764
1630326600000|2021-08-30 12:30:00|973.4|973.2|973.4|973|973.4|973.2|973.4|973|2573
1630326610000|2021-08-30 12:30:10||973.2||973||973.2||973|10331
1630326630000|2021-08-30 12:30:30||973.2||973.2||973.2||973.2|0
1630326640000|2021-08-30 12:30:40|973.2|973|973.4|973|973.4|973|973.2|973|3140
1630326700000|2021-08-30 12:31:40|973.2||973.2||973.2||973.2||2772
1630326710000|2021-08-30 12:31:50|||||||||678
1630326720000|2021-08-30 12:32:00|973|972.8|973|972.6|973|972.8|973|972.6|731
1630326730000|2021-08-30 12:32:10|972.8||973||973||972.8||0
1630326780000|2021-08-30 12:33:00|973.2|972.8|973.2|973|973.2|973|973.2|972.8|1267
1630326800000|2021-08-30 12:33:20|||||||||55
1630326840000|2021-08-30 12:34:00|973|972.8|973.2|972.8|973.2|972.8|973|972.8|5654
1630326850000|2021-08-30 12:34:10|973|972.6|972.6|972.2|973|972.6|972.6|972.2|1261
1630326900000|2021-08-30 12:35:00|972.8|972.4|973|972.6|973|972.8|972.8|972.2|3639
1630326920000|2021-08-30 12:35:20|973.2|972.8|973.2|973|973.2|973|973.2|972.8|10640
1630326930000|2021-08-30 12:35:30|973.4||973.4||973.4||973.4||0
1630326980000|2021-08-30 12:36:20|||||||||10
1630327180000|2021-08-30 12:39:40|973.2||973.2||973.2||973.2||0
1630327190000|2021-08-30 12:39:50|||||||||1258
1630327220000|2021-08-30 12:40:20|973.4||973.2||973.4||973.2||3054
1630327230000|2021-08-30 12:40:30|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|374
1630327240000|2021-08-30 12:40:40||973||973||973||973|0
1630327260000|2021-08-30 12:41:00|973.2|973.2|973.4|973.2|973.4|973.2|973.2|973.2|2222
1630327280000|2021-08-30 12:41:20|973.2|973|973.2|973|973.2|973|973.2|973|1851
1630327330000|2021-08-30 12:42:10|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|1147
1630327340000|2021-08-30 12:42:20||973||973||973||973|0
1630327410000|2021-08-30 12:43:30||973.2||973.2||973.2||973.2|0
1630327450000|2021-08-30 12:44:10|||||||||1830
1630327490000|2021-08-30 12:44:50|973.2|973|973.2|973|973.2|973|973.2|973|1450
1630327510000|2021-08-30 12:45:10|973.4|973.2|973.2|973|973.4|973.2|973.2|973|6587
1630327520000|2021-08-30 12:45:20|973.4|973.2|973.4|973|973.4|973.2|973.4|973|9982
1630327530000|2021-08-30 12:45:30||973.2||973.2||973.2||973.2|0
1630327540000|2021-08-30 12:45:40|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|6108
1630327550000|2021-08-30 12:45:50|||||||||1174
1630327560000|2021-08-30 12:46:00||973.2||973.4||973.4||973.2|652
1630327570000|2021-08-30 12:46:10|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|2028
1630327580000|2021-08-30 12:46:20|973.2|973|973.2|973|973.2|973|973.2|973|2731
1630327620000|2021-08-30 12:47:00|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|2696
1630327630000|2021-08-30 12:47:10|973.4|973|973.2|973|973.4|973|973.2|973|2901
1630327640000|2021-08-30 12:47:20|973.4||973.4||973.4||973.4||0
1630327680000|2021-08-30 12:48:00|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1630327700000|2021-08-30 12:48:20|973.4|973|973.4|973|973.4|973|973.2|973|0
1630327740000|2021-08-30 12:49:00|973.6|973.2|973.6|973.4|973.6|973.4|973.6|973.2|4555
1630327830000|2021-08-30 12:50:30|973.4|973.2|973.4|973|973.4|973.2|973.4|973|5620
1630327840000|2021-08-30 12:50:40|973.6|973.2|973.4|973|973.6|973.2|973.4|973|0
1630327950000|2021-08-30 12:52:30|||||||||230
1630327990000|2021-08-30 12:53:10|973.2|973.2|973.4|973|973.4|973.2|973.2|973|692
1630328100000|2021-08-30 12:55:00|||||||||180
1630328120000|2021-08-30 12:55:20|973.6|973.2|973.8|973.6|973.8|973.6|973.6|973.2|4610
1630328140000|2021-08-30 12:55:40|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|4079
1630328150000|2021-08-30 12:55:50|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1630328160000|2021-08-30 12:56:00|973.6|973.6|973.8|973.4|973.8|973.6|973.6|973.4|625
1630328200000|2021-08-30 12:56:40|974|973.6|974.2|973.8|974.2|974|974|973.4|5254
1630328210000|2021-08-30 12:56:50||974||974||974||973.8|0
1630328250000|2021-08-30 12:57:30|974.4|974.2|974.6|974.2|974.6|974.4|974.4|974.2|2556
1630328260000|2021-08-30 12:57:40|974.8|974.4|974.8|974.6|975|974.6|974.8|974.4|6396
1630328270000|2021-08-30 12:57:50|974.6|974.4|974.6|974.4|974.6|974.4|974.4|974.2|643
1630328310000|2021-08-30 12:58:30|974.8|974.6|974.8|974.4|974.8|974.6|974.8|974.4|3545
1630328330000|2021-08-30 12:58:50||974.6||974.6||974.6||974.6|0
1630328340000|2021-08-30 12:59:00|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|1645
1630328350000|2021-08-30 12:59:10|974.8||974.6||974.8||974.6||200
1630328360000|2021-08-30 12:59:20|974.4|974.2|974.2|974|974.4|974.2|974.2|973.8|1201
1630328370000|2021-08-30 12:59:30||973.8||973.8||973.8||973.8|0
1630328400000|2021-08-30 13:00:00||974||974||974||974|0
1630328410000|2021-08-30 13:00:10||973.8||973.8||973.8||973.8|0
1630328440000|2021-08-30 13:00:40||974||974||974||973.8|0
1630328450000|2021-08-30 13:00:50|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|3189
1630328480000|2021-08-30 13:01:20|974.6||974.4||974.6||974.4||71
1630328630000|2021-08-30 13:03:50|974.6|974.4|974.6|974.4|974.6|974.4|974.4|974.4|2437
1630328640000|2021-08-30 13:04:00||974.2||974.4||974.4||974.2|0
1630328690000|2021-08-30 13:04:50|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|1703
1630328710000|2021-08-30 13:05:10|975|974.8|975|974.8|975|974.8|975|974.8|5425
1630328750000|2021-08-30 13:05:50|975.2|975|975.4|975|975.4|975.2|975.2|975|12262
1630328760000|2021-08-30 13:06:00|975.2|975.2|975.2|975|975.4|975.2|975.2|975|1999
1630328820000|2021-08-30 13:07:00|975|974.8|975.2|975|975.2|975|975|974.8|4807
1630328830000|2021-08-30 13:07:10|||||||||363
1630328850000|2021-08-30 13:07:30|975.4|975.2|975.4|975|975.4|975.2|975.2|975|4025
1630328860000|2021-08-30 13:07:40||975.2||975.2||975.2||975.2|0
1630328880000|2021-08-30 13:08:00|||||||||61
1630328930000|2021-08-30 13:08:50|975.2|975|975.4|975|975.4|975|975.2|975|2850
1630328940000|2021-08-30 13:09:00||975.2||975.2||975.2||975.2|0
1630328970000|2021-08-30 13:09:30|975.2|975|975.4|975|975.4|975|975.2|975|3917
1630329000000|2021-08-30 13:10:00||975.2||975||975.2||975|1749
1630329010000|2021-08-30 13:10:10|975.2|975.2|975.2|975|975.2|975.2|975.2|975|12678
1630329020000|2021-08-30 13:10:20|975.4||975.4||975.4||975.4||0
1630329030000|2021-08-30 13:10:30|975.2||975.2||975.2||975.2||0
1630329050000|2021-08-30 13:10:50|975|974.8|975.2|974.8|975.2|974.8|975|974.8|3918
1630329070000|2021-08-30 13:11:10||975||975||975||975|0
1630329110000|2021-08-30 13:11:50|975|974.8|975|974.8|975.2|974.8|975|974.8|10149
1630329120000|2021-08-30 13:12:00|974.8|974.6|974.8|974.4|974.8|974.6|974.8|974.4|2087
1630329160000|2021-08-30 13:12:40|975.2|974.6|975.2|975|975.6|975.2|975.2|974.4|44173
1630329170000|2021-08-30 13:12:50|975|974.8|975|974.6|975|974.8|975|974.6|679
1630329220000|2021-08-30 13:13:40|974.8|974.4|974.6|974.4|975|974.4|974.6|974.4|2064
1630329250000|2021-08-30 13:14:10|||||||||4400
1630329280000|2021-08-30 13:14:40|974.8|974.6|975|974.8|975|974.8|974.8|974.6|13422
1630329290000|2021-08-30 13:14:50|975.2|975|975.4|975.2|975.6|975.2|975.2|975|2946
1630329300000|2021-08-30 13:15:00|||||||||255
1630329310000|2021-08-30 13:15:10|975.2|975|975.2|975|975.4|975|975.2|975|2071
1630329320000|2021-08-30 13:15:20|975.4|974.8|975.2|974.8|975.4|974.8|975.2|974.8|0
1630329330000|2021-08-30 13:15:30|975||975||975||975||0
1630329340000|2021-08-30 13:15:40||974.6||974.6||974.6||974.6|0
1630329360000|2021-08-30 13:16:00|975.2|974.8|975.2|975|975.2|975|975|974.6|13531
1630329440000|2021-08-30 13:17:20|975|974.8|975|974.6|975.2|974.8|975|974.6|1430
1630329530000|2021-08-30 13:18:50|974.8||974.8||974.8||974.8||220
1630329570000|2021-08-30 13:19:30|||||||||57
1630329650000|2021-08-30 13:20:50|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|2044
1630329660000|2021-08-30 13:21:00|974.4|974.2|974.4|974|974.6|974.2|974.4|974|2762
1630329670000|2021-08-30 13:21:10|974.6|974.2|974.6|974.2|974.6|974.4|974.4|974.2|5481
1630329700000|2021-08-30 13:21:40|974.4|974|974.4|974|974.4|974|974.4|974|0
1630329710000|2021-08-30 13:21:50||974.2||974||974.2||974|0
1630329720000|2021-08-30 13:22:00||974.2||974.2||974.2||974.2|0
1630329760000|2021-08-30 13:22:40|||||||||5559
1630329860000|2021-08-30 13:24:20|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|5934
1630329900000|2021-08-30 13:25:00|974.8|974.6|974.8|974.4|974.8|974.6|974.6|974.4|5868
1630329930000|2021-08-30 13:25:30|975|974.6|975|974.8|975|974.8|975|974.4|13093
1630329940000|2021-08-30 13:25:40|975.2|975|975.2|975|975.2|975|975.2|975|1159
1630329970000|2021-08-30 13:26:10||974.8||974.8||974.8||974.8|2323
1630329980000|2021-08-30 13:26:20|||||||||252
1630330040000|2021-08-30 13:27:20|975|975|975.2|975|975.2|975|975|975|1246
1630330050000|2021-08-30 13:27:30|||||||||620
1630330070000|2021-08-30 13:27:50|975|974.8|975.2|974.8|975.2|975|975|974.8|11686
1630330080000|2021-08-30 13:28:00|||||||||1439
1630330100000|2021-08-30 13:28:20||975||975||975||975|4813
1630330130000|2021-08-30 13:28:50||974.8||975||975||974.8|4534
1630330170000|2021-08-30 13:29:30|975|974.8|975|974.8|975|974.8|975|974.8|1
1630330180000|2021-08-30 13:29:40|975.2|975|975.2|975|975.2|975|975.2|975|1288
1630330190000|2021-08-30 13:29:50|975|974.8|975.2|975|975.2|975|975|974.8|635
1630330200000|2021-08-30 13:30:00|||||||||4994
1630330210000|2021-08-30 13:30:10|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|4762
1630330220000|2021-08-30 13:30:20|975.2|975|975.2|974.8|975.4|975|975|974.8|10829
1630330230000|2021-08-30 13:30:30|||||||||1334
1630330250000|2021-08-30 13:30:50|974.8||975||975||974.8||36
1630330260000|2021-08-30 13:31:00|974.8|974.6|975.4|975.2|975.4|975.2|974.8|974.6|5679
1630330270000|2021-08-30 13:31:10|975.2|975|975.4|975|975.4|975|975.2|975|513
1630330290000|2021-08-30 13:31:30||975.2||975.2||975.2||975.2|0
1630330300000|2021-08-30 13:31:40||975||975||975||975|0
1630330310000|2021-08-30 13:31:50|975.6|975.2|976.2|976|976.2|976|975.6|975|24447
1630330320000|2021-08-30 13:32:00|976|975.8|976.2|976|976.2|976|976|975.8|1870
1630330330000|2021-08-30 13:32:10|976|975.8|975.8|975.6|976.2|975.8|975.8|975.6|12303
1630330340000|2021-08-30 13:32:20|976|975.8|976.2|975.8|976.2|975.8|976|975.8|5396
1630330360000|2021-08-30 13:32:40|976|975.6|975.6|975.4|976.2|975.6|975.6|975.4|15620
1630330370000|2021-08-30 13:32:50|975.4|975.2|975.2|974.8|975.4|975.2|975.2|974.8|3732
1630330380000|2021-08-30 13:33:00|975|974.6|974.6|974.2|975.2|974.8|974.6|974.2|13049
1630330400000|2021-08-30 13:33:20|974.4|974|974.4|974|974.4|974.2|974.4|974|5224
1630330410000|2021-08-30 13:33:30|974.2|973.8|974|973.6|974.2|973.8|974|973.6|3438
1630330420000|2021-08-30 13:33:40|973.8||974||974||973.8||2688
1630330430000|2021-08-30 13:33:50|973.8|973.4|973.8|973.6|973.8|973.6|973.6|973.4|4403
1630330440000|2021-08-30 13:34:00|973.6|973.4|973.8|973.6|974|973.6|973.6|973.2|28996
1630330450000|2021-08-30 13:34:10||973.4||973.6||973.6||973.4|9119
1630330460000|2021-08-30 13:34:20|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973.2|5663
1630330470000|2021-08-30 13:34:30|973.4||973.4||973.4||973.4||0
1630330480000|2021-08-30 13:34:40|973.6||973.4||973.6||973.4||2184
1630330490000|2021-08-30 13:34:50|973.6||973.4||973.6||973.4||2304
1630330500000|2021-08-30 13:35:00|973.6|973|972.6|972.4|973.6|973|972.6|972.4|15808
1630330510000|2021-08-30 13:35:10|972.8||972.6||972.8||972.6||6256
1630330520000|2021-08-30 13:35:20|972.4|972.2|972.2|972|972.6|972.2|972.2|972|2756
1630330530000|2021-08-30 13:35:30|972|971.8|972|971.8|972|972|972|971.8|11372
1630330540000|2021-08-30 13:35:40|971.8|971.6|971.8|971.6|972|971.6|971.8|971.6|2795
1630330550000|2021-08-30 13:35:50|972|971.8|972|971.6|972|971.8|971.8|971.6|12792
1630330560000|2021-08-30 13:36:00|971.8|971.8|972|971.6|972|971.8|971.8|971.6|2239
1630330600000|2021-08-30 13:36:40|972.2|971.8|972.6|972.4|972.8|972.6|972.2|971.6|13837
1630330610000|2021-08-30 13:36:50||972.2||972.4||972.4||972.2|0
1630330620000|2021-08-30 13:37:00||972.2||972.4||972.4||972.2|2899
1630330630000|2021-08-30 13:37:10|972.8|972.6|972.8|972.6|972.8|972.6|972.6|972.6|3288
1630330640000|2021-08-30 13:37:20|973||973||973||973||4229
1630330660000|2021-08-30 13:37:40|972.8||972.8||972.8||972.8||0
1630330670000|2021-08-30 13:37:50|973||973||973||973||0
1630330680000|2021-08-30 13:38:00|972.8||972.8||973||972.8||6112
1630330690000|2021-08-30 13:38:10|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|4723
1630330700000|2021-08-30 13:38:20||972.4||972.4||972.4||972.4|0
1630330710000|2021-08-30 13:38:30|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|2693
1630330720000|2021-08-30 13:38:40||972.4||972.4||972.4||972.4|0
1630330740000|2021-08-30 13:39:00|972.6||972.6||972.6||972.6||0
1630330750000|2021-08-30 13:39:10|||||||||574
1630330770000|2021-08-30 13:39:30|||||||||1395
1630330780000|2021-08-30 13:39:40|972.8||972.8||972.8||972.8||2860
1630330790000|2021-08-30 13:39:50|972.6|972.2|971.4|971|972.6|972.2|971.4|971|17762
1630330810000|2021-08-30 13:40:10|971.2|970.8|971.4|971|971.4|971.2|971.2|970.8|2780
1630330820000|2021-08-30 13:40:20|971.2||971.2||971.2||971.2||0
1630330830000|2021-08-30 13:40:30|971|970.8|970.8|970.6|971|970.8|970.8|970.6|2294
1630330840000|2021-08-30 13:40:40|971|970.8|971|970.8|971.2|970.8|971|970.6|1319
1630330850000|2021-08-30 13:40:50|970.8|970.6|970.6|970.4|971|970.6|970.6|970.4|2719
1630330860000|2021-08-30 13:41:00|970.8|970.6|971|970.6|971|970.6|970.8|970.6|2505
1630330870000|2021-08-30 13:41:10|970.8|970.4|970.8|970.4|971|970.8|970.8|970.4|6251
1630330890000|2021-08-30 13:41:30|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|12457
1630330900000|2021-08-30 13:41:40|970.2|970|970.4|970|970.4|970|970.2|970|1049
1630330910000|2021-08-30 13:41:50|970.6|970.2|970.8|970.4|970.8|970.6|970.6|970|2471
1630330920000|2021-08-30 13:42:00|971|970.6|971|970.6|971|970.6|970.8|970.6|320
1630330940000|2021-08-30 13:42:20|970.8|970.4|971|970.6|971|970.6|970.6|970.4|2106
1630330950000|2021-08-30 13:42:30||970.8||970.6||970.8||970.6|765
1630330960000|2021-08-30 13:42:40|971.2|970.8|971.2|970.8|971.6|971.2|971.2|970.6|24227
1630330970000|2021-08-30 13:42:50|971.4|971|971.8|971.6|972|971.6|971.4|970.8|20496
1630330980000|2021-08-30 13:43:00|971.6|971.4|971.6|971.4|971.8|971.6|971.6|971.4|419
1630330990000|2021-08-30 13:43:10|971.8|971.6|971.6|971.4|971.8|971.6|971.6|971.4|5365
1630331010000|2021-08-30 13:43:30|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|1720
1630331020000|2021-08-30 13:43:40||971.6||971.6||971.6||971.6|0
1630331030000|2021-08-30 13:43:50|972|971.8|972|971.8|972|971.8|972|971.6|1775
1630331040000|2021-08-30 13:44:00|971.8|971.6|971.4|971|971.8|971.6|971.4|971|6102
1630331050000|2021-08-30 13:44:10|971.2|970.8|971.2|970.8|971.4|971.2|970.8|970.6|30589
1630331060000|2021-08-30 13:44:20|971||971.2||971.2||971||6263
1630331080000|2021-08-30 13:44:40|971|971|971.4|971|971.4|971.2|971|970.8|3717
1630331100000|2021-08-30 13:45:00|971.2|970.8|971.2|971|971.2|971|971.2|970.8|1890
1630331110000|2021-08-30 13:45:10|971.4|970.8|971.4|971|971.4|971.2|971.4|970.8|1494
1630331120000|2021-08-30 13:45:20|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|1121
1630331130000|2021-08-30 13:45:30||971||971||971||971|0
1630331140000|2021-08-30 13:45:40|971.4|971.2|971.6|971.2|971.6|971.4|970.8|970.6|41761
1630331150000|2021-08-30 13:45:50|971.4|971|971.2|970.8|971.4|971|971.2|970.8|0
1630331160000|2021-08-30 13:46:00|971.4|971|971.6|971.2|971.6|971.2|971.4|970.8|2716
1630331170000|2021-08-30 13:46:10|971.4|971|970.4|970.2|971.4|971|970.4|970.2|24609
1630331180000|2021-08-30 13:46:20|970.6|970.4|971|970.6|971|970.6|970.6|970.4|8848
1630331190000|2021-08-30 13:46:30|970.8|970.4|971|970.6|971|970.6|970.8|970.4|74
1630331200000|2021-08-30 13:46:40|971.2|970.8|971.6|971.2|971.6|971.2|971.2|970.8|6700
1630331220000|2021-08-30 13:47:00|971.4|971.4|971.6|971.4|971.6|971.4|971.4|971.2|1831
1630331230000|2021-08-30 13:47:10|971.4|971.2|971.4|971|971.6|971.4|971.2|971|8942
1630331250000|2021-08-30 13:47:30|971.2||971.2||971.2||971.2||0
1630331270000|2021-08-30 13:47:50|971.4|971.2|971.2|971|971.4|971.2|971.2|971|487
1630331280000|2021-08-30 13:48:00|971.4|971.2|971.4|971|971.4|971.2|971.4|971|8254
1630331300000|2021-08-30 13:48:20|971.6|971.2|971.4|971|971.8|971.6|971.2|971|11179
1630331310000|2021-08-30 13:48:30|971.2|970.8|971|970.8|971.4|970.8|971|970.8|9285
1630331320000|2021-08-30 13:48:40|||||||||3556
1630331330000|2021-08-30 13:48:50|970.8|970.6|970.6|970.2|971|970.6|970.6|970.2|6724
1630331340000|2021-08-30 13:49:00|970.4|970|970|969.8|970.6|970|970|969.8|341
1630331350000|2021-08-30 13:49:10|969.8|969.6|970.6|970.2|970.6|970.4|969.8|969.4|28314
1630331360000|2021-08-30 13:49:20|970.8|970.4|971|970.8|971|970.8|970.8|970.2|5059
1630331370000|2021-08-30 13:49:30|971.2|971|970.8|970.4|971.2|971|970.8|970.4|4827
1630331380000|2021-08-30 13:49:40|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970.2|2788
1630331400000|2021-08-30 13:50:00|||||||||1591
1630331450000|2021-08-30 13:50:50|970.6|970.6|970.8|970.4|970.8|970.6|970.6|970.4|2125
1630331460000|2021-08-30 13:51:00|970.6|970.2|970.2|969.8|970.8|970.2|970|969.8|19634
1630331470000|2021-08-30 13:51:10|970.4|970|970.6|970.2|970.6|970.2|970.4|969.8|5324
1630331490000|2021-08-30 13:51:30|970.8|970.4|970.6|970.2|970.8|970.6|970.6|970.2|1211
1630331500000|2021-08-30 13:51:40|970.8|970.4|971.2|970.8|971.2|970.8|970.8|970.2|7152
1630331510000|2021-08-30 13:51:50|971||971||971||971||0
1630331540000|2021-08-30 13:52:20|971.2|971|971.4|971|971.4|971.2|971.2|970.8|2769
1630331550000|2021-08-30 13:52:30|971.2|970.8|971.2|970.8|971.2|970.8|971|970.8|414
1630331560000|2021-08-30 13:52:40||971||971||971||970.8|0
1630331570000|2021-08-30 13:52:50|971.4|971.2|971.4|971|971.4|971.2|971.4|971|882
1630331580000|2021-08-30 13:53:00|||||||||6024
1630331610000|2021-08-30 13:53:30|971.6|971.2|971.6|971.4|971.6|971.4|971.6|971|768
1630331620000|2021-08-30 13:53:40|971.8||971.6||971.8||971.6||733
1630331630000|2021-08-30 13:53:50|971.8||971.6||971.8||971.6||2416
1630331650000|2021-08-30 13:54:10|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|1402
1630331660000|2021-08-30 13:54:20|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|1300
1630331680000|2021-08-30 13:54:40||971.6||971.6||971.6||971.6|1447
1630331690000|2021-08-30 13:54:50|972|971.8|972|971.6|972|971.8|972|971.6|73
1630331720000|2021-08-30 13:55:20|971.8|971.4|971.8|971.4|972|971.4|971.6|971.4|23028
1630331740000|2021-08-30 13:55:40|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971.2|524
1630331750000|2021-08-30 13:55:50|||||||||274
1630331760000|2021-08-30 13:56:00|||||||||1573
1630331770000|2021-08-30 13:56:10|971.2|971|971.2|971|971.4|971.2|971.2|971|7924
1630331780000|2021-08-30 13:56:20|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971|2225
1630331790000|2021-08-30 13:56:30|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|1360
1630331800000|2021-08-30 13:56:40|971.8|971.2|971.4|971.2|971.8|971.2|971.4|971|3741
1630331810000|2021-08-30 13:56:50|971.6|971|971.8|971.6|971.8|971.6|971.6|971|1270
1630331820000|2021-08-30 13:57:00|971.6|971.4|971.6|971.2|971.6|971.4|971.4|971.2|4835
1630331830000|2021-08-30 13:57:10|971.4|971.4|971.4|971.2|971.6|971.4|971.4|971.2|475
1630331850000|2021-08-30 13:57:30|971.6||971.6||971.6||971.6||1375
1630331860000|2021-08-30 13:57:40|971.8|971.4|972|971.6|972|971.6|971.8|971.4|335
1630331870000|2021-08-30 13:57:50||971.8||971.8||971.8||971.6|0
1630331900000|2021-08-30 13:58:20|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|5093
1630331910000|2021-08-30 13:58:30|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|561
1630331930000|2021-08-30 13:58:50|971.4|971|972|971.8|972|971.8|971.4|971|6231
1630331940000|2021-08-30 13:59:00||971.6||971.6||971.6||971.6|0
1630331950000|2021-08-30 13:59:10||971.8||971.6||971.8||971.6|389
1630331960000|2021-08-30 13:59:20|972.2|971.8|972.2|971.8|972.4|972|972.2|971.6|1508
1630331970000|2021-08-30 13:59:30||972||972||972||972|0
1630332000000|2021-08-30 14:00:00|972.4|972.2|972.6|972.2|972.8|972.2|972.4|972.2|1873
1630332010000|2021-08-30 14:00:10|||||||||1400
1630332020000|2021-08-30 14:00:20|||||||||284
1630332030000|2021-08-30 14:00:30|972.4|972|972.4|972.2|972.4|972.2|972.2|972|11358
1630332050000|2021-08-30 14:00:50|972.6|972.4|972.4|972|972.6|972.4|972.4|972|16360
1630332060000|2021-08-30 14:01:00|972.2|971.8|971.8|971.4|972.2|971.8|971.8|971.4|5593
1630332070000|2021-08-30 14:01:10|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1630332080000|2021-08-30 14:01:20|971.4|971|971.4|971.2|971.6|971.2|971.4|971|5229
1630332090000|2021-08-30 14:01:30|971.2|971|971|970.6|971.2|971|970.8|970.6|3759
1630332100000|2021-08-30 14:01:40|970.8|970.4|970.4|970|971|970.4|970.2|970|9194
1630332110000|2021-08-30 14:01:50|970.2|969.8|970.4|970|970.4|970.2|970.2|969.8|2320
1630332120000|2021-08-30 14:02:00|970.2|970.2|970.2|970|970.4|970.2|970.2|970|3462
1630332130000|2021-08-30 14:02:10||969.8||969.8||969.8||969.8|622
1630332140000|2021-08-30 14:02:20|970|969.6|969.8|969.6|970|969.6|969.8|969.6|1598
1630332150000|2021-08-30 14:02:30||969.4||969.4||969.4||969.4|0
1630332160000|2021-08-30 14:02:40|969.6|969.2|969.6|969.2|969.8|969.2|969.2|969|6817
1630332170000|2021-08-30 14:02:50|969.4|969|969.2|969|969.4|969|969.2|969|352
1630332180000|2021-08-30 14:03:00|||||||||431
1630332190000|2021-08-30 14:03:10|||||||||10532
1630332200000|2021-08-30 14:03:20|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|1671
1630332210000|2021-08-30 14:03:30|969.6|969|969.8|969.6|969.8|969.6|969.6|969|1821
1630332220000|2021-08-30 14:03:40|970|969.4|970|969.6|970.2|969.8|969.8|969.4|6991
1630332230000|2021-08-30 14:03:50|969.8|969.4|969.4|969|970|969.4|969.4|969|27806
1630332240000|2021-08-30 14:04:00|969.6|969.2|969.6|969.2|969.6|969.4|969.6|969.2|1738
1630332260000|2021-08-30 14:04:20|969.4|969|968.4|968.2|969.6|969|968.4|968.2|18664
1630332270000|2021-08-30 14:04:30|968.2|968|968|967.6|968.2|968|968|967.6|1208
1630332280000|2021-08-30 14:04:40|968.2|967.8|968|967.6|968.2|967.8|968|967.6|0
1630332290000|2021-08-30 14:04:50|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1630332300000|2021-08-30 14:05:00|967.6|967.6|968|967.6|968|967.6|967.6|967.4|2613
1630332320000|2021-08-30 14:05:20|968.2|967.8|968.4|968|968.4|968.2|968.2|967.8|6952
1630332330000|2021-08-30 14:05:30|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|0
1630332340000|2021-08-30 14:05:40|968|968|968.6|968.2|968.6|968.4|968|967.6|19657
1630332350000|2021-08-30 14:05:50|968.4|968.4|969|968.6|969|968.6|968.4|968.2|21361
1630332360000|2021-08-30 14:06:00|968.8|968.8|968.8|968.6|969|968.8|968.8|968.6|2039
1630332370000|2021-08-30 14:06:10|969|968.4|968.8|968.6|969.2|968.8|968.6|968.4|10842
1630332380000|2021-08-30 14:06:20|||||||||300
1630332390000|2021-08-30 14:06:30|969|968.8|969.2|968.6|969.2|968.8|969|968.6|1772
1630332400000|2021-08-30 14:06:40|969|968.8|969.2|968.8|969.4|968.8|968.8|968.8|10550
1630332410000|2021-08-30 14:06:50|969.4||969.2||969.4||969.2||0
1630332440000|2021-08-30 14:07:20|969||969.2||969.2||969||75
1630332450000|2021-08-30 14:07:30|969|969|969.2|968.8|969.2|969|969|968.8|2411
1630332470000|2021-08-30 14:07:50|969||969.2||969.2||969||0
1630332490000|2021-08-30 14:08:10|969||969||969.2||969||0
1630332500000|2021-08-30 14:08:20|969.2|968.6|969|968.6|969.2|969|968.8|968.6|8362
1630332510000|2021-08-30 14:08:30|968.8|968.4|968.4|968|968.8|968.4|968.4|968|16046
1630332520000|2021-08-30 14:08:40|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968|1413
1630332550000|2021-08-30 14:09:10|968.8|968.4|969|968.6|969|968.6|968.8|968.2|9847
1630332560000|2021-08-30 14:09:20|968.8|968.4|969|968.8|969|968.8|968.8|968.4|325
1630332570000|2021-08-30 14:09:30||968.6||968.6||968.6||968.6|0
1630332580000|2021-08-30 14:09:40|968.8|968.8|969.2|969|969.2|969|968.8|968.6|16328
1630332590000|2021-08-30 14:09:50||968.8||968.8||968.8||968.8|1122
1630332600000|2021-08-30 14:10:00|969|968.6|969|968.6|969|968.6|969|968.6|0
1630332610000|2021-08-30 14:10:10|969.2|968.8|969.2|968.8|969.2|968.8|969|968.8|664
1630332630000|2021-08-30 14:10:30|969.4|969|969.4|969|969.4|969.2|969.4|969|4785
1630332640000|2021-08-30 14:10:40|969.6|969.2|969.6|969.4|969.8|969.4|969.6|969.2|1623
1630332650000|2021-08-30 14:10:50|969.4|969.2|969.4|969|969.4|969.2|969.4|969|110
1630332660000|2021-08-30 14:11:00||969.2||969.2||969.2||969.2|142
1630332670000|2021-08-30 14:11:10|969.6|969.4|969.8|969.4|969.8|969.6|969.6|969.4|1351
1630332680000|2021-08-30 14:11:20|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.4|2868
1630332690000|2021-08-30 14:11:30|970|969.8|970|969.8|970.2|970|970|969.6|752
1630332700000|2021-08-30 14:11:40|970.2|970|970.2|970|970.2|970|970.2|969.8|526
1630332710000|2021-08-30 14:11:50||969.8||969.8||969.8||969.8|2810
1630332740000|2021-08-30 14:12:20|970|970|970.2|969.8|970.2|970|970|969.8|1538
1630332750000|2021-08-30 14:12:30|970||970.2||970.2||970||1121
1630332760000|2021-08-30 14:12:40|970|969.6|969.6|969.4|970.2|969.6|969.6|969.2|19928
1630332770000|2021-08-30 14:12:50|969.8|969.6|969.8|969.4|970|969.6|969.6|969.2|3885
1630332780000|2021-08-30 14:13:00||969.6||969.6||969.6||969.6|0
1630332790000|2021-08-30 14:13:10|970|969.8|970.2|969.8|970.2|970|970|969.8|4912
1630332840000|2021-08-30 14:14:00|970||970||970.2||970||116
1630332850000|2021-08-30 14:14:10|970.2||970.2||970.2||970.2||1505
1630332880000|2021-08-30 14:14:40|970.4|970|970.4|970|970.4|970.2|970.4|970|1846
1630332900000|2021-08-30 14:15:00|970.2|970.2|970.4|970.2|970.4|970.2|970.2|970|444
1630332910000|2021-08-30 14:15:10|970.6|970.4|970.6|970.2|970.8|970.4|970.6|970.2|2491
1630332920000|2021-08-30 14:15:20|970.8|970.4|971.2|970.8|971.2|970.8|970.8|970.4|7479
1630332930000|2021-08-30 14:15:30|971|970.6|971|970.6|971|970.6|970.8|970.6|10732
1630332940000|2021-08-30 14:15:40|971.2|970.8|971|970.6|971.2|971|971|970.6|19093
1630332960000|2021-08-30 14:16:00|970.8|970.4|970.6|970.4|971|970.4|970.6|970.4|5198
1630332970000|2021-08-30 14:16:10|970.4|970.2|970.8|970.4|971|970.6|970.2|969.8|16626
1630332990000|2021-08-30 14:16:30|970.6|970.2|970.6|970.2|970.6|970.2|970.4|970|3835
1630333020000|2021-08-30 14:17:00|970.8|970.4|971.2|970.8|971.2|971|970.8|970.2|7065
1630333030000|2021-08-30 14:17:10|971.4|971|971.2|970.8|971.4|971|971.2|970.8|2798
1630333040000|2021-08-30 14:17:20|971.4|971|971.4|971|971.4|971|971.2|970.8|310
1630333080000|2021-08-30 14:18:00|971.2|970.8|971.2|971|971.4|971|971|970.8|4043
1630333090000|2021-08-30 14:18:10|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|2249
1630333100000|2021-08-30 14:18:20|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.2|2958
1630333110000|2021-08-30 14:18:30|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|1024
1630333120000|2021-08-30 14:18:40|972|971.8|972|971.6|972|971.8|972|971.6|237
1630333130000|2021-08-30 14:18:50|972.2|971.8|972.4|972|972.4|972|972.2|971.6|3083
1630333140000|2021-08-30 14:19:00|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972|1229
1630333150000|2021-08-30 14:19:10|972.4|972|972.4|972|972.4|972|972.4|972|730
1630333160000|2021-08-30 14:19:20|972.2|971.8|972|971.6|972.2|971.8|972|971.6|5690
1630333190000|2021-08-30 14:19:50|972.2|971.8|972.4|972|972.4|972|972.2|971.6|4217
1630333200000|2021-08-30 14:20:00|972.2||972.2||972.2||972.2||0
1630333210000|2021-08-30 14:20:10|972|971.8|972.2|971.8|972.2|971.8|972|971.6|1509
1630333230000|2021-08-30 14:20:30|972.4|972|972.4|972|972.4|972|972.4|972|4211
1630333250000|2021-08-30 14:20:50|972.6|972.2|973|972.6|973|972.6|972.6|972|11690
1630333260000|2021-08-30 14:21:00|972.8|972.4|972.6|972.4|972.8|972.4|972.6|972.2|2710
1630333270000|2021-08-30 14:21:10|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|136
1630333290000|2021-08-30 14:21:30||972.6||972.6||972.6||972.6|310
1630333300000|2021-08-30 14:21:40||972.4||972.4||972.4||972.4|1330
1630333310000|2021-08-30 14:21:50|972.6|972.2|972.2|972|972.6|972.2|972.2|972|5623
1630333320000|2021-08-30 14:22:00|972.4|972.2|972.4|972|972.4|972.2|972.2|972|4402
1630333350000|2021-08-30 14:22:30|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|3556
1630333360000|2021-08-30 14:22:40|972.4|972|972.4|972|972.6|972.2|972.4|972|297
1630333380000|2021-08-30 14:23:00||972.2||972.2||972.2||972.2|3114
1630333390000|2021-08-30 14:23:10|972.6|972.4|972.6|972.2|972.8|972.4|972.4|972.2|127
1630333410000|2021-08-30 14:23:30|972.4|972|972.6|972.2|972.6|972.2|972.4|972|0
1630333420000|2021-08-30 14:23:40|972.8|972.4|973|972.6|973|972.6|972.8|972.4|1906
1630333440000|2021-08-30 14:24:00|973.2|972.8|973.4|973|973.4|973.2|973.2|972.8|5456
1630333480000|2021-08-30 14:24:40||973.2||973.2||973.2||973|942
1630333490000|2021-08-30 14:24:50||973||973.2||973.2||973|4183
1630333500000|2021-08-30 14:25:00|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|4054
1630333530000|2021-08-30 14:25:30||973.6||973.4||973.6||973.4|0
1630333550000|2021-08-30 14:25:50||973.6||973.4||973.6||973.4|1918
1630333560000|2021-08-30 14:26:00|973.6||973.6||973.6||973.6||1339
1630333570000|2021-08-30 14:26:10|||||||||839
1630333580000|2021-08-30 14:26:20|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|5263
1630333610000|2021-08-30 14:26:50||973.6||973.4||973.6||973.4|0
1630333620000|2021-08-30 14:27:00|974|973.6|974|973.8|974.2|973.8|974|973.6|9683
1630333650000|2021-08-30 14:27:30|||||||||1469
1630333660000|2021-08-30 14:27:40||973.6||973.6||973.6||973.6|9914
1630333670000|2021-08-30 14:27:50|974.2|973.8|974.2|973.8|974.4|974|974.2|973.6|1919
1630333700000|2021-08-30 14:28:20||974||974||974||974|0
1630333730000|2021-08-30 14:28:50|974.4|974.2|974.2|974|974.4|974.2|974.2|974|2248
1630333740000|2021-08-30 14:29:00|||||||||1310
1630333750000|2021-08-30 14:29:10||973.8||973.8||973.8||973.8|4443
1630333780000|2021-08-30 14:29:40|974.4|974|975.2|974.8|975.2|975|974.4|974|25462
1630333790000|2021-08-30 14:29:50|975|975|975|974.8|975|975|975|974.8|3422
1630333800000|2021-08-30 14:30:00|975.2|975|975.2|974.8|975.4|975|975|974.8|9224
1630333810000|2021-08-30 14:30:10|975|974.6|974.6|974.2|975.2|974.6|974.6|974.2|11393
1630333820000|2021-08-30 14:30:20|974.4|974|974.2|973.8|974.4|974|974.2|973.8|2905
1630333830000|2021-08-30 14:30:30|974|973.6|974|973.6|974|973.6|974|973.6|2386
1630333840000|2021-08-30 14:30:40|973.8||974||974||973.8||4942
1630333850000|2021-08-30 14:30:50|973.8|973.4|973.6|973.4|973.8|973.4|973.6|973.4|2564
1630333860000|2021-08-30 14:31:00|973.8|973.6|974|973.6|974.2|973.6|973.8|973.6|10990
1630333870000|2021-08-30 14:31:10|973.6|973.4|974|973.6|974|973.6|973.6|973.4|7453
1630333880000|2021-08-30 14:31:20|974.2|973.8|974.4|974|974.6|974.2|974.2|973.8|6074
1630333890000|2021-08-30 14:31:30|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1630333920000|2021-08-30 14:32:00|974.4|974|974.6|974.2|974.6|974.2|974.2|974|3176
1630334100000|2021-08-30 14:35:00|974.4||974.6||974.6||974.4||2211
1630334120000|2021-08-30 14:35:20||974.4||974.2||974.4||974.2|341
1630334130000|2021-08-30 14:35:30|974.4||974.4||974.6||974.4||800
1630334140000|2021-08-30 14:35:40|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|4174
1630334150000|2021-08-30 14:35:50|974.6||974.6||974.8||974.6||376
1630334160000|2021-08-30 14:36:00|||||||||58
1630334180000|2021-08-30 14:36:20|974.8||974.6||974.8||974.6||3305
1630334190000|2021-08-30 14:36:30|974.8|974.6|974.8|974.4|975|974.6|974.8|974.4|9
1630334200000|2021-08-30 14:36:40|974.6|974.6|975|974.6|975|974.8|974.6|974.6|2468
1630334240000|2021-08-30 14:37:20|975.2|974.8|975.2|975|975.2|975|975.2|974.6|10931
1630334250000|2021-08-30 14:37:30|975.4|974.8|975.2|974.8|975.4|975|975|974.8|2123
1630334270000|2021-08-30 14:37:50|975|974.6|975.2|974.8|975.2|974.8|975|974.6|6844
1630334280000|2021-08-30 14:38:00|975|974.6|974.8|974.4|975.2|974.6|974.6|974.4|7940
1630334290000|2021-08-30 14:38:10|974.6|974.2|974.4|974.2|974.8|974.2|974.2|974|3039
1630334330000|2021-08-30 14:38:50|974.2|974|974.4|974|974.4|974.2|974.2|974|4920
1630334340000|2021-08-30 14:39:00|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|453
1630334350000|2021-08-30 14:39:10|974.4|974|974.4|974.2|974.4|974.2|974.4|974|1100
1630334360000|2021-08-30 14:39:20|974.2|974|974.4|974|974.4|974|974.2|974|1577
1630334400000|2021-08-30 14:40:00|974.2|973.8|974.2|973.8|974.4|974|974.2|973.8|3206
1630334420000|2021-08-30 14:40:20|974.4|974|974.8|974.4|974.8|974.4|974.4|974|8639
1630334440000|2021-08-30 14:40:40|974.6||974.6||974.6||974.6||100
1630334480000|2021-08-30 14:41:20|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|4919
1630334520000|2021-08-30 14:42:00|974.4||974.4||974.4||974.4||0
1630334530000|2021-08-30 14:42:10|974.2|974|974.2|974|974.4|974.2|974.2|974|272
1630334540000|2021-08-30 14:42:20|||||||||50
1630334550000|2021-08-30 14:42:30|974|973.8|974.2|973.8|974.2|973.8|974|973.8|605
1630334570000|2021-08-30 14:42:50|974|973.6|974|973.6|974|973.6|974|973.6|0
1630334580000|2021-08-30 14:43:00|973.8|973.8|973.6|973.4|974|973.8|973.6|973.4|3818
1630334590000|2021-08-30 14:43:10|973.8|973.6|973.8|973.6|974|973.6|973.8|973.6|6199
1630334640000|2021-08-30 14:44:00|974|973.8|974|973.8|974|973.8|973.8|973.6|2747
1630334650000|2021-08-30 14:44:10|974.2||974.2||974.2||974.2||1236
1630334680000|2021-08-30 14:44:40|974.4|974|974.4|974.2|974.4|974.2|974.4|974|7535
1630334690000|2021-08-30 14:44:50|974.6|974|974.2|973.8|974.6|974|974.2|973.8|3189
1630334700000|2021-08-30 14:45:00||974||974||974||973.8|0
1630334720000|2021-08-30 14:45:20|974.4|974.2|974.4|974|974.4|974.2|974.4|974|336
1630334740000|2021-08-30 14:45:40|974.2|973.8|974.2|973.8|974.2|973.8|974|973.8|5800
1630334750000|2021-08-30 14:45:50|974|973.6|973.8|973.4|974|973.6|973.8|973.4|9367
1630334760000|2021-08-30 14:46:00|973.6||973.8||973.8||973.6||711
1630334770000|2021-08-30 14:46:10|973.6|973.6|973.8|973.4|974|973.8|973.4|973.2|17966
1630334780000|2021-08-30 14:46:20|974|973.6|974|973.6|974|973.8|974|973.6|2252
1630334810000|2021-08-30 14:46:50|973.8|973.8|973.8|973.6|974|973.8|973.8|973.6|5628
1630334820000|2021-08-30 14:47:00|974|973.8|974.4|974|974.4|974|974|973.8|3871
1630334840000|2021-08-30 14:47:20|974.2|973.8|974.2|973.8|974.2|973.8|974|973.8|795
1630334850000|2021-08-30 14:47:30|974|974|974|973.6|974|974|973.8|973.6|819
1630334860000|2021-08-30 14:47:40|973.8||974||974||973.8||0
1630334890000|2021-08-30 14:48:10|||||||||400
1630334930000|2021-08-30 14:48:50|973.8||973.8||973.8||973.8||120
1630334950000|2021-08-30 14:49:10|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|7379
1630334960000|2021-08-30 14:49:20|973.4|973|973.6|973.2|973.6|973.4|973.2|973|20047
1630334980000|2021-08-30 14:49:40|973.4|973|973.2|973|973.4|973|973.2|972.8|3819
1630334990000|2021-08-30 14:49:50|973.4|973.2|973.4|973|973.4|973.2|973.4|973|5246
1630335000000|2021-08-30 14:50:00||973.2||973.2||973.2||973.2|0
1630335010000|2021-08-30 14:50:10|973.6|973|973.6|973.4|973.6|973.4|973.6|973|3256
1630335020000|2021-08-30 14:50:20|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|429
1630335030000|2021-08-30 14:50:30|973.6|973|973.4|973.2|973.6|973.2|973.4|973|0
1630335050000|2021-08-30 14:50:50|973.2|973|973.4|973.2|973.4|973.2|973|972.8|13703
1630335070000|2021-08-30 14:51:10|973.6|973.4|973.4|973.2|973.6|973.4|973.2|973|52142
1630335080000|2021-08-30 14:51:20|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973.2|5819
1630335090000|2021-08-30 14:51:30||973.4||973.4||973.4||973.4|0
1630335120000|2021-08-30 14:52:00|973.4|973.2|973.4|973.2|973.6|973.2|973.4|973.2|3172
1630335130000|2021-08-30 14:52:10||973||973||973||973|1069
1630335150000|2021-08-30 14:52:30|973.2|972.8|973.2|973|973.2|973|973.2|972.8|869
1630335160000|2021-08-30 14:52:40|973.4|972.8|973.4|973.2|973.4|973.2|973.4|972.8|2459
1630335200000|2021-08-30 14:53:20|973.6|973.4|973.4|973.2|973.6|973.4|973.4|973.2|6865
1630335210000|2021-08-30 14:53:30|973.6|973.4|973.8|973.6|973.8|973.6|973.6|973.2|1202
1630335240000|2021-08-30 14:54:00|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973.2|13036
1630335250000|2021-08-30 14:54:10|973.4|973|973.6|973.2|973.6|973.4|973.4|973|1375
1630335300000|2021-08-30 14:55:00|973.8|973.4|974|973.6|974|973.6|973.8|973.2|4265
1630335360000|2021-08-30 14:56:00|973.8||973.8||973.8||973.8||0
1630335370000|2021-08-30 14:56:10|974|973.4|974|973.8|974|973.8|974|973.4|6629
1630335380000|2021-08-30 14:56:20|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|1380
1630335390000|2021-08-30 14:56:30||973.6||973.6||973.6||973.6|1381
1630335400000|2021-08-30 14:56:40|974|973.8|974|973.6|974|973.8|974|973.6|4176
1630335430000|2021-08-30 14:57:10||973.8||973.8||973.8||973.8|0
1630335440000|2021-08-30 14:57:20|974.2||974||974.2||974||2618
1630335450000|2021-08-30 14:57:30|974.2|974|974.2|974|974.2|974|974.2|974|2772
1630335460000|2021-08-30 14:57:40|974.4|973.8|974.4|974|974.4|974.2|974.2|973.8|1825
1630335470000|2021-08-30 14:57:50|974.2|973.8|974.2|973.8|974.2|974|974|973.8|6426
1630335480000|2021-08-30 14:58:00|974||974||974||974||20
1630335490000|2021-08-30 14:58:10|974.2|974|974.2|973.8|974.2|974|974.2|973.8|1415
1630335520000|2021-08-30 14:58:40|974||974||974.2||974||1242
1630335550000|2021-08-30 14:59:10|974.2|974|974.2|974|974.2|974|974|973.8|2240
1630335600000|2021-08-30 15:00:00|974|973.8|974|973.8|974.2|973.8|974|973.8|6912
1630335620000|2021-08-30 15:00:20|974.2||974.2||974.2||974.2||0
1630335660000|2021-08-30 15:01:00|974|974|974.2|974|974.2|974|974|973.8|6646
1630335680000|2021-08-30 15:01:20|||||||||2030
1630335700000|2021-08-30 15:01:40|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|4641
1630335710000|2021-08-30 15:01:50|974.6|974.4|974.6|974.4|974.8|974.4|974.6|974.4|838
1630335720000|2021-08-30 15:02:00|974.8|974.6|974.8|974.6|975|974.8|974.8|974.6|11665
1630335730000|2021-08-30 15:02:10|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|2255
1630335740000|2021-08-30 15:02:20|974.6||974.6||974.6||974.6||1875
1630335750000|2021-08-30 15:02:30|||||||||113
1630335760000|2021-08-30 15:02:40|974.4|974.2|974|973.8|974.4|974.2|974|973.8|6443
1630335770000|2021-08-30 15:02:50|||||||||300
1630335780000|2021-08-30 15:03:00|974.2|974|974.2|973.8|974.2|974|974.2|973.8|1527
1630335810000|2021-08-30 15:03:30|974||974||974||974||2340
1630335830000|2021-08-30 15:03:50|974.2|974|974|973.8|974.2|974|974|973.8|1350
1630335850000|2021-08-30 15:04:10|974.2|974|974.2|974|974.2|974|974.2|973.8|3265
1630335860000|2021-08-30 15:04:20||973.8||973.8||973.8||973.8|984
1630335870000|2021-08-30 15:04:30|||||||||4353
1630335900000|2021-08-30 15:05:00|974|973.6|974|973.6|974|973.8|973.8|973.6|11834
1630335930000|2021-08-30 15:05:30||973.8||973.8||973.8||973.8|0
1630335940000|2021-08-30 15:05:40|973.8|973.6|973.6|973.4|973.8|973.6|973.6|973.4|3476
1630335950000|2021-08-30 15:05:50|973.4|973.2|973.6|973.2|973.6|973.4|973.4|973.2|13037
1630335960000|2021-08-30 15:06:00|973.4||973.4||973.4||973.4||3407
1630335970000|2021-08-30 15:06:10|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.2|2577
1630335990000|2021-08-30 15:06:30||973.2||973.2||973.2||973.2|288
1630336010000|2021-08-30 15:06:50|||||||||45
1630336020000|2021-08-30 15:07:00|973.4|973.4|973.4|973.2|973.6|973.4|973.4|973.2|5479
1630336030000|2021-08-30 15:07:10|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|1403
1630336080000|2021-08-30 15:08:00|||||||||340
1630336120000|2021-08-30 15:08:40|973.8|973.4|973.8|973.4|973.8|973.6|973.6|973.2|10220
1630336130000|2021-08-30 15:08:50|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|1779
1630336140000|2021-08-30 15:09:00|973.4|973|973.4|973|973.4|973.2|973.2|973|11927
1630336150000|2021-08-30 15:09:10|973.2|972.8|973.4|973|973.4|973.2|973.2|972.8|1828
1630336170000|2021-08-30 15:09:30|973.2|972.8|972.6|972.2|973.2|973|972.6|972.2|5660
1630336180000|2021-08-30 15:09:40|972.8|972.4|972.8|972.4|973|972.8|972.8|972.2|11398
1630336190000|2021-08-30 15:09:50|972.6|972.6|972.8|972.4|972.8|972.6|972.6|972.4|442
1630336230000|2021-08-30 15:10:30||972.6||972.6||972.6||972.4|1824
1630336240000|2021-08-30 15:10:40||972.4||972.4||972.4||972.4|0
1630336250000|2021-08-30 15:10:50|972.6|972.6|972.4|972.2|972.8|972.6|972.2|972|38714
1630336260000|2021-08-30 15:11:00|972.6|972|972.8|972.4|972.8|972.4|972.6|972|7648
1630336270000|2021-08-30 15:11:10|972.6||972.8||972.8||972.6||1663
1630336290000|2021-08-30 15:11:30|972.6||972.6||972.6||972.6||1346
1630336310000|2021-08-30 15:11:50|972.8|972.2|972.6|972.4|972.8|972.6|972.6|972.2|3647
1630336320000|2021-08-30 15:12:00|972.8|972.6|973.2|973|973.2|973|972.8|972.6|9972
1630336330000|2021-08-30 15:12:10|973|972.8|973.2|972.8|973.2|972.8|973|972.8|723
1630336370000|2021-08-30 15:12:50|973.4|973|973.4|973|973.6|973.2|973.4|972.8|12412
1630336380000|2021-08-30 15:13:00|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1630336400000|2021-08-30 15:13:20|973.4|973.4|973.4|973.2|973.6|973.4|973.4|973|1964
1630336420000|2021-08-30 15:13:40|973.6|973.4|973.8|973.4|973.8|973.6|973.6|973.4|4255
1630336440000|2021-08-30 15:14:00|||||||||200
1630336480000|2021-08-30 15:14:40|973.6||973.6||973.6||973.6||0
1630336500000|2021-08-30 15:15:00|973.8|973.6|973.8|973.4|973.8|973.6|973.6|973.4|4469
1630336520000|2021-08-30 15:15:20||973.6||973.4||973.6||973.4|4011
1630336560000|2021-08-30 15:16:00|973.6||973.6||973.6||973.6||0
1630336570000|2021-08-30 15:16:10|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|2534
1630336580000|2021-08-30 15:16:20|974|973.6|974|973.6|974|973.8|974|973.6|9007
1630336590000|2021-08-30 15:16:30|973.8|973.8|973.8|973.4|973.8|973.8|973.8|973.4|3472
1630336610000|2021-08-30 15:16:50||973.6||973.6||973.6||973.6|0
1630336620000|2021-08-30 15:17:00||973.4||973.4||973.4||973.4|4788
1630336630000|2021-08-30 15:17:10|973.6||973.6||973.8||973.6||7545
1630336640000|2021-08-30 15:17:20||973.2||973.4||973.4||973.2|1663
1630336650000|2021-08-30 15:17:30||973.2||973.2||973.4||973.2|2563
1630336660000|2021-08-30 15:17:40|973.4|973|973.4|973|973.4|973.2|973.4|973|0
1630336670000|2021-08-30 15:17:50|973.6|973.2|973.6|973.4|973.6|973.4|973.6|973|5412
1630336680000|2021-08-30 15:18:00|973.8|973.6|974|973.6|974|973.6|973.8|973.6|301
1630336730000|2021-08-30 15:18:50|973.8|973.8|974|973.6|974|973.8|973.8|973.6|2491
1630336740000|2021-08-30 15:19:00|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|65
1630336760000|2021-08-30 15:19:20|974|973.6|974|973.6|974|973.6|974|973.6|806
1630336770000|2021-08-30 15:19:30|||||||||602
1630336780000|2021-08-30 15:19:40|973.8||974||974||973.8||2100
1630336790000|2021-08-30 15:19:50|974.2|973.8|974.2|973.8|974.2|974|974.2|973.8|2295
1630393230000|2021-08-31 07:00:30|973.8|963.4|969|967.2|973.8|967.6|969|963.4|72356
1630393240000|2021-08-31 07:00:40|968.6|967.4|968.2|967.6|968.8|967.8|968.2|967.2|1523
1630393250000|2021-08-31 07:00:50|968|967.4|967.2|966.4|968|967.4|967|966.2|10154
1630393260000|2021-08-31 07:01:00|967|966.6|967.6|966.4|967.6|967|967|966.4|5955
1630393270000|2021-08-31 07:01:10|967.4|966.6|967.4|966.6|967.4|966.6|967.4|966.6|0
1630393280000|2021-08-31 07:01:20|967.6|966.4|966.2|965.2|967.6|966.8|966|965.2|14607
1630393290000|2021-08-31 07:01:30|966|965|965.4|965|966|965|965.4|965|12003
1630393310000|2021-08-31 07:01:50|965.6|965.2|965.8|965.2|965.8|965.2|965.6|965.2|1950
1630393320000|2021-08-31 07:02:00|966.2|965.4|967.8|966.4|967.8|966.4|966.2|965.4|1875
1630393330000|2021-08-31 07:02:10|967.4|966.2|967.6|966.6|967.8|966.8|967|966.2|0
1630393340000|2021-08-31 07:02:20|968.4|966.8|969|968.4|969.2|968.4|968.4|966.8|29253
1630393350000|2021-08-31 07:02:30|969.6|968.6|971.2|970.2|971.4|970.2|969.6|968.4|11806
1630393360000|2021-08-31 07:02:40|971.4|970|971|970|971.4|970.2|970.8|969.6|4320
1630393370000|2021-08-31 07:02:50|971.2|970.2|971.6|970.4|971.6|970.4|971.2|970.2|0
1630393390000|2021-08-31 07:03:10||970.6||970.8||970.8||970.6|324
1630393400000|2021-08-31 07:03:20|971.8|971|971.8|970.8|971.8|971|971.6|970.8|7291
1630393410000|2021-08-31 07:03:30|971.6|970.6|971.6|970.4|971.6|970.6|970.6|970|17788
1630393420000|2021-08-31 07:03:40|971.2|970.2|970.8|970|971.2|970.4|970.8|970|8512
1630393460000|2021-08-31 07:04:20|970.6|969.8|969.4|968.6|970.6|969.8|969.2|968.6|2881
1630393470000|2021-08-31 07:04:30|969.6|968.8|969.6|968.8|969.6|968.8|969.6|968.8|2787
1630393480000|2021-08-31 07:04:40|969.8|969|970|969|970|969.4|969.8|969|4405
1630393490000|2021-08-31 07:04:50||968.8||969||969||968.8|0
1630393500000|2021-08-31 07:05:00|970.2|969.2|970.8|970|971.2|970.4|970.2|969|2641
1630393510000|2021-08-31 07:05:10||970.2||970.2||970.2||970.2|0
1630393520000|2021-08-31 07:05:20|971.2|970.4|971.4|970.6|971.4|970.6|971.2|970.4|1080
1630393530000|2021-08-31 07:05:30|971.2||971.2||971.2||971.2||0
1630393540000|2021-08-31 07:05:40|971.6|970.8|971.6|970.8|971.8|970.8|971.6|970.8|16
1630393550000|2021-08-31 07:05:50|971.8|971|971.8|971.2|971.8|971.2|971.8|971|0
1630393560000|2021-08-31 07:06:00|972.2|971.4|972.2|971.4|972.2|971.4|972.2|971.2|5400
1630393570000|2021-08-31 07:06:10|972||972||972.2||972||0
1630393580000|2021-08-31 07:06:20|972.2||972||972.2||972||0
1630393590000|2021-08-31 07:06:30|972.2|971.6|973|972.4|973|972.6|972.2|971.6|26547
1630393600000|2021-08-31 07:06:40|||||||||1604
1630393610000|2021-08-31 07:06:50|972.8|972.2|972.8|972|973|972.2|972.2|971.4|26885
1630393620000|2021-08-31 07:07:00|973|972.2|973|972.2|973|972.2|973|972.2|2363
1630393630000|2021-08-31 07:07:10|972.8||972.8||972.8||972.8||0
1630393660000|2021-08-31 07:07:40|973|972.4|972.8|972.4|973|972.4|972.8|972.2|1201
1630393670000|2021-08-31 07:07:50|972.6|972.2|972.8|972.2|972.8|972.4|972.4|972.2|3129
1630393680000|2021-08-31 07:08:00||972.6||972.2||972.6||972.2|455
1630393690000|2021-08-31 07:08:10|||||||||17
1630393710000|2021-08-31 07:08:30|972.6|972|972.4|971.8|972.8|972|971.8|971.4|10639
1630393720000|2021-08-31 07:08:40|||||||||346
1630393740000|2021-08-31 07:09:00|972.2|971.6|971.8|971.4|972.2|971.6|971.6|971.4|6600
1630393750000|2021-08-31 07:09:10|972|971.6|972.8|972.2|972.8|972.2|972|971.6|5960
1630393760000|2021-08-31 07:09:20|972.6||972.8||972.8||972.6||0
1630393780000|2021-08-31 07:09:40|972.6|972|972|971.2|972.6|972|971.8|971.2|3722
1630393790000|2021-08-31 07:09:50||971.4||971.6||971.6||971.4|0
1630393800000|2021-08-31 07:10:00|972.2|971.8|972.6|972|972.8|972|972.2|971.6|129
1630393810000|2021-08-31 07:10:10|972.4|971.8|972|971.6|972.4|971.8|972|971.6|1300
1630393830000|2021-08-31 07:10:30|972.2|971.8|972.8|972.2|972.8|972.2|972.2|971.8|1843
1630393850000|2021-08-31 07:10:50|972.6||972.6||972.6||972.6||0
1630393860000|2021-08-31 07:11:00|972.4|972|972.6|972|972.6|972|972.2|971.8|2
1630393870000|2021-08-31 07:11:10|973|972.2|972.8|972.4|973|972.4|972.8|972.2|8650
1630393880000|2021-08-31 07:11:20|972.6|972.2|972.6|972.2|972.8|972.2|972.4|972|3701
1630393890000|2021-08-31 07:11:30||972.4||972.2||972.4||972.2|1300
1630393950000|2021-08-31 07:12:30||972.4||972.4||972.4||972.4|0
1630393960000|2021-08-31 07:12:40|972.4|972.2|972.6|972.4|972.6|972.4|972.2|971.8|14073
1630393970000|2021-08-31 07:12:50|||||||||26
1630393980000|2021-08-31 07:13:00|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972|2473
1630394000000|2021-08-31 07:13:20|972.4|972|972.6|972.2|972.6|972.2|972.2|972|1996
1630394010000|2021-08-31 07:13:30|972.4|972|972.4|972|972.6|972|972.4|972|0
1630394030000|2021-08-31 07:13:50|972.6|972.2|972.2|971.8|972.8|972.4|972|971.8|28941
1630394050000|2021-08-31 07:14:10|972.4|972|972.4|972|972.4|972|972.4|972|0
1630394060000|2021-08-31 07:14:20|||||||||449
1630394070000|2021-08-31 07:14:30|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972.2|531
1630394080000|2021-08-31 07:14:40|||||||||1002
1630394090000|2021-08-31 07:14:50|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972.2|3464
1630394130000|2021-08-31 07:15:30|973|972.6|973.4|973.2|973.4|973.2|973|972.4|23889
1630394140000|2021-08-31 07:15:40|||||||||52
1630394150000|2021-08-31 07:15:50|||||||||8665
1630394160000|2021-08-31 07:16:00|973.2|973|973.6|973.2|973.6|973.4|973.2|973|10781
1630394170000|2021-08-31 07:16:10|973.4|973|973.6|973|973.6|973.2|973|972.8|9864
1630394180000|2021-08-31 07:16:20||973.2||973.4||973.4||973.2|0
1630394190000|2021-08-31 07:16:30|973.8|973.6|973.4|973|974|973.6|973.4|973|9699
1630394200000|2021-08-31 07:16:40|973.2|972.8|972.8|972.4|973.2|972.8|972.6|972.4|3291
1630394210000|2021-08-31 07:16:50|972.6|972.2|972|971.6|972.8|972.2|972|971.6|12866
1630394220000|2021-08-31 07:17:00|972.2|971.8|972.4|972|972.4|972.2|972.2|971.6|5649
1630394230000|2021-08-31 07:17:10|972.2|971.8|972|971.4|972.4|971.8|972|971.4|3801
1630394240000|2021-08-31 07:17:20|971.8|971.6|971.8|971.4|971.8|971.6|971.6|971.4|1282
1630394250000|2021-08-31 07:17:30|972|971.6|972|971.6|972|971.6|972|971.6|0
1630394260000|2021-08-31 07:17:40|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|0
1630394270000|2021-08-31 07:17:50|972|971.6|972|971.4|972|971.8|972|971.4|1902
1630394280000|2021-08-31 07:18:00|971.8||972||972||971.8||0
1630394290000|2021-08-31 07:18:10|971.8||971.8||972||971.8||0
1630394320000|2021-08-31 07:18:40|971.6||971.8||971.8||971.6||16697
1630394330000|2021-08-31 07:18:50|972|971.6|972.4|972.2|972.4|972.2|972|971.4|4653
1630394340000|2021-08-31 07:19:00|972.2|972|972.8|972.4|972.8|972.4|972.2|972|6340
1630394350000|2021-08-31 07:19:10|972.6|972.2|972.4|972|972.8|972.2|972.4|972|764
1630394380000|2021-08-31 07:19:40|972.2|971.8|972.4|971.8|972.4|971.8|972|971.8|301
1630394390000|2021-08-31 07:19:50|972.2|972|972.2|971.8|972.2|972|972.2|971.8|400
1630394400000|2021-08-31 07:20:00|972|971.6|971.6|971.2|972.2|971.6|971.6|971.2|3476
1630394410000|2021-08-31 07:20:10|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|0
1630394420000|2021-08-31 07:20:20|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|13
1630394440000|2021-08-31 07:20:40|971.4|971|971|970.8|971.6|971|971|970.8|2109
1630394450000|2021-08-31 07:20:50|971.2|971|971.4|970.8|971.4|971|971.2|970.8|1905
1630394460000|2021-08-31 07:21:00|971.2|971|971.6|971.2|971.6|971.2|971.2|971|299
1630394470000|2021-08-31 07:21:10|971.4|971|971.6|971|971.6|971|971.2|970.8|305
1630394480000|2021-08-31 07:21:20|971.4||971.4||971.6||971.4||0
1630394530000|2021-08-31 07:22:10|971.6|971.2|972|971.6|972|971.8|971.6|971|9767
1630394540000|2021-08-31 07:22:20|971.8|971.4|971.4|971.2|972|971.4|971.4|971.2|6367
1630394550000|2021-08-31 07:22:30|971.6|971|971|970.8|971.6|971|971|970.8|7179
1630394560000|2021-08-31 07:22:40|||||||||470
1630394570000|2021-08-31 07:22:50|971.2|970.6|970.8|970.4|971.2|970.6|970.6|970.4|1349
1630394580000|2021-08-31 07:23:00|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|824
1630394590000|2021-08-31 07:23:10|970.6||970.8||970.8||970.4||102
1630394600000|2021-08-31 07:23:20|970.6||970.4||970.6||970.4||0
1630394610000|2021-08-31 07:23:30|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970.2|125
1630394630000|2021-08-31 07:23:50|970.4|970|970.4|970|970.4|970|970.4|970|359
1630394660000|2021-08-31 07:24:20|970.6|970.2|971.4|971.2|971.4|971.2|970.6|970|15805
1630394670000|2021-08-31 07:24:30|971.6|971.4|972|971.4|972|971.4|971.6|971.4|0
1630394680000|2021-08-31 07:24:40||971.6||971.8||971.8||971.6|0
1630394690000|2021-08-31 07:24:50|972.2|972|972.2|972|972.2|972|972|971.8|5949
1630394700000|2021-08-31 07:25:00|972.4|972.2|972.8|972.2|972.8|972.2|972.4|972.2|2026
1630394710000|2021-08-31 07:25:10|972.6|972.4|972.2|972|972.6|972.6|972.2|972|15925
1630394720000|2021-08-31 07:25:20|972.4||972.6||972.6||972.4||1121
1630394730000|2021-08-31 07:25:30||972.2||972.4||972.4||972.2|0
1630394740000|2021-08-31 07:25:40|972.4|972.2|972.4|972|972.6|972.4|972.2|972|6234
1630394750000|2021-08-31 07:25:50|972.6||972.6||972.6||972.6||0
1630394780000|2021-08-31 07:26:20|972.4|971.8|971.2|970.6|972.6|971.8|971|970.6|33770
1630394790000|2021-08-31 07:26:30|971|970.8|971|970.8|971.2|970.8|971|970.4|0
1630394800000|2021-08-31 07:26:40|971.2||971.2||971.2||971.2||1121
1630394810000|2021-08-31 07:26:50|971||971.2||971.2||971||1121
1630394820000|2021-08-31 07:27:00|||||||||1000
1630394830000|2021-08-31 07:27:10|971|970.6|971|970.6|971.2|970.6|970.8|970.4|756
1630394840000|2021-08-31 07:27:20||970.8||970.6||970.8||970.6|0
1630394850000|2021-08-31 07:27:30|971.2|970.8|970.8|970.6|971.2|971|970.8|970.6|11571
1630394860000|2021-08-31 07:27:40|971|970.8|971|970.6|971|970.8|971|970.6|181
1630394880000|2021-08-31 07:28:00|970.8||970.8||970.8||970.8||0
1630394890000|2021-08-31 07:28:10|971|970.8|971|970.6|971|970.8|971|970.6|1087
1630394900000|2021-08-31 07:28:20|970.8|970.8|971|970.6|971|970.8|970.8|970.6|811
1630394920000|2021-08-31 07:28:40|971.2|970.8|971.4|971.2|971.6|971.2|971.2|970.8|6154
1630394930000|2021-08-31 07:28:50|971.6||971.6||971.6||971.6||0
1630394940000|2021-08-31 07:29:00|971.8|971.4|972|971.6|972|971.6|971.8|971.4|1185
1630394950000|2021-08-31 07:29:10|971.8|971.8|972|971.8|972|971.8|971.8|971.8|2125
1630394960000|2021-08-31 07:29:20|972.2||972.2||972.2||972.2||72
1630394970000|2021-08-31 07:29:30|972.4|972|972.4|971.8|972.4|972|972.2|971.8|353
1630395000000|2021-08-31 07:30:00|||||||||1100
1630395020000|2021-08-31 07:30:20|972.6|972|973|972.6|973|972.6|972.6|971.8|13206
1630395030000|2021-08-31 07:30:30|973.2|972.8|973.4|973|973.4|973|973.2|972.6|2858
1630395050000|2021-08-31 07:30:50|973.2|972.8|973.2|972.8|973.4|972.8|972.8|972.6|11033
1630395060000|2021-08-31 07:31:00|973|972.6|973.2|972.6|973.2|972.6|972.8|972.6|6484
1630395070000|2021-08-31 07:31:10|973||973.2||973.2||973||0
1630395090000|2021-08-31 07:31:30|973||973||973||973||0
1630395110000|2021-08-31 07:31:50|973.2|972.8|973.6|973.2|973.6|973.2|973.2|972.8|3588
1630395120000|2021-08-31 07:32:00||973||973||973||973|0
1630395130000|2021-08-31 07:32:10|973.4|973.2|973.4|973|973.6|973.2|973.2|973|125
1630395140000|2021-08-31 07:32:20|973.6|973.2|973.4|973|973.6|973.2|973.4|973|0
1630395150000|2021-08-31 07:32:30|973.2|972.8|972.8|972.6|973.2|972.8|972.8|972.6|6961
1630395160000|2021-08-31 07:32:40|972.6|972.4|972.6|972|972.8|972.4|972.4|972|1903
1630395170000|2021-08-31 07:32:50|972.4|972.2|972|971.4|972.4|972.2|971.8|971.4|2324
1630395180000|2021-08-31 07:33:00|971.8|971.6|972|971.6|972|971.6|971.8|971.4|0
1630395190000|2021-08-31 07:33:10||971.4||971.4||971.4||971.4|0
1630395210000|2021-08-31 07:33:30|972.2|971.6|972.8|972.2|972.8|972.4|972.2|971.6|1698
1630395220000|2021-08-31 07:33:40||972.4||972.4||972.4||972.4|0
1630395230000|2021-08-31 07:33:50|973|972.6|973.2|972.8|973.2|972.8|973|972.6|1837
1630395240000|2021-08-31 07:34:00|973.4|972.6|973.6|973.2|973.6|973.2|973.4|972.6|1138
1630395250000|2021-08-31 07:34:10|973.4|973.4|973.6|973.2|973.6|973.4|973.4|973|3009
1630395270000|2021-08-31 07:34:30|973.8|973.4|974.2|974|974.4|974.2|973.8|973.2|7704
1630395280000|2021-08-31 07:34:40|974.4||974.4||974.4||974.4||0
1630395290000|2021-08-31 07:34:50||974.2||974||974.2||974|255
1630395300000|2021-08-31 07:35:00||974.2||974.2||974.2||974.2|0
1630395310000|2021-08-31 07:35:10|974.2|974|974.4|974.2|974.6|974.4|974.2|974|1822
1630395320000|2021-08-31 07:35:20|974.6|974.4|974.4|974.2|974.6|974.4|974.4|974.2|75
1630395330000|2021-08-31 07:35:30|974.6|974.4|974.8|974.4|974.8|974.4|974.4|974.4|6281
1630395340000|2021-08-31 07:35:40|974.6||974.8||974.8||974.6||0
1630395350000|2021-08-31 07:35:50|974.6|974.2|974.4|974.2|974.8|974.2|974.4|974.2|4157
1630395360000|2021-08-31 07:36:00|974.2|974|974.4|974|974.4|974|974.2|974|1500
1630395410000|2021-08-31 07:36:50|||||||||500
1630395420000|2021-08-31 07:37:00|974.2|973.8|974.2|973.8|974.4|973.8|974|973.8|7557
1630395460000|2021-08-31 07:37:40||974||973.8||974||973.8|0
1630395470000|2021-08-31 07:37:50|974|973.6|973.6|973.2|974.2|973.6|973.6|973|3347
1630395500000|2021-08-31 07:38:20||973.4||973.2||973.4||973.2|1121
1630395520000|2021-08-31 07:38:40||973||973||973||973|0
1630395530000|2021-08-31 07:38:50|973.4|972.8|973.2|972.8|973.6|973|973|972.8|1710
1630395540000|2021-08-31 07:39:00|973.4|973|973.6|973|973.6|973.2|973.4|973|1534
1630395550000|2021-08-31 07:39:10||973.2||973||973.2||973|0
1630395560000|2021-08-31 07:39:20|973.4|973.2|973.6|973|973.6|973.2|973.4|973|0
1630395570000|2021-08-31 07:39:30|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973|0
1630395580000|2021-08-31 07:39:40|||||||||102
1630395590000|2021-08-31 07:39:50|973.4||973.6||973.6||973.4||0
1630395600000|2021-08-31 07:40:00|973.4||973.6||973.6||973.4||0
1630395610000|2021-08-31 07:40:10|973.4|973|973.2|972.8|973.4|973|973.2|972.8|10461
1630395620000|2021-08-31 07:40:20|973.4|973|973.4|973.2|973.4|973.2|973.4|973|2896
1630395630000|2021-08-31 07:40:30|973.2|973|973.4|973.2|973.4|973.2|973.2|973|0
1630395650000|2021-08-31 07:40:50|973.2|973|973.2|973|973.2|973|973.2|973|823
1630395660000|2021-08-31 07:41:00|973.4|972.8|973|972.6|973.4|972.8|972.8|972.6|5778
1630395690000|2021-08-31 07:41:30|973.2|972.8|973.2|973|973.2|973|973.2|972.6|26828
1630395700000|2021-08-31 07:41:40|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|1875
1630395710000|2021-08-31 07:41:50|973.4|973|973.4|973|973.4|973|973.4|973|1314
1630395720000|2021-08-31 07:42:00|973.2|972.8|973.2|972.8|973.4|972.8|973|972.8|2078
1630395730000|2021-08-31 07:42:10|973|972.6|973|972.8|973|972.8|972.8|972.6|625
1630395740000|2021-08-31 07:42:20||972.6||972.6||972.6||972.6|0
1630395750000|2021-08-31 07:42:30|972.8||972.8||972.8||972.8||177
1630395770000|2021-08-31 07:42:50|973|972.8|973|972.8|973|972.8|973|972.8|230
1630395780000|2021-08-31 07:43:00||972.6||972.6||972.6||972.6|0
1630395800000|2021-08-31 07:43:20|973.2|972.8|973.4|973.2|973.4|973.2|973.2|972.8|3854
1630395810000|2021-08-31 07:43:30|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|1316
1630395820000|2021-08-31 07:43:40||973.4||973.4||973.4||973.4|0
1630395830000|2021-08-31 07:43:50||973.2||973.2||973.2||973.2|139
1630395850000|2021-08-31 07:44:10|973.4|973|973|972.8|973.6|973|973|972.8|9380
1630395860000|2021-08-31 07:44:20||972.6||972.6||972.6||972.6|858
1630395880000|2021-08-31 07:44:40|972.8||972.8||972.8||972.8||473
1630395890000|2021-08-31 07:44:50|972.6|972.4|972.8|972.2|972.8|972.4|972.6|972.2|542
1630395900000|2021-08-31 07:45:00||972.4||972.4||972.4||972.4|0
1630395930000|2021-08-31 07:45:30|||||||||3100
1630395960000|2021-08-31 07:46:00|973|972.6|973|972.8|973|972.8|973|972.6|1440
1630395970000|2021-08-31 07:46:10|973.2|972.6|973|972.6|973.2|972.8|973|972.6|8958
1630395980000|2021-08-31 07:46:20|972.8|971.8|972.2|971.8|973|972.2|972|971.8|57646
1630395990000|2021-08-31 07:46:30|972||972.2||972.2||972||93
1630396010000|2021-08-31 07:46:50|972||972||972||972||0
1630396030000|2021-08-31 07:47:10|972.2|971.6|972|971.6|972.2|971.6|971.8|971.6|915
1630396040000|2021-08-31 07:47:20|971.8|971.4|971.6|971.2|972|971.4|971.6|971.2|2858
1630396050000|2021-08-31 07:47:30|971.4||971.6||971.6||971.4||0
1630396070000|2021-08-31 07:47:50|971.8|971.4|972|971.4|972|971.6|971.8|971.4|12341
1630396080000|2021-08-31 07:48:00|972.2|971.6|972.4|972|972.4|972|972.2|971.4|377
1630396100000|2021-08-31 07:48:20|972.6|972.2|973|972.6|973|972.6|972.6|972|7749
1630396130000|2021-08-31 07:48:50|972.8|972.4|973|972.4|973|972.4|972.6|972.4|5084
1630396140000|2021-08-31 07:49:00|972.8||972.8||972.8||972.8||0
1630396160000|2021-08-31 07:49:20|973|972.6|973|972.6|973|972.6|973|972.6|0
1630396180000|2021-08-31 07:49:40|972.8|972.4|972.4|972.2|972.8|972.4|972.4|972.2|2238
1630396190000|2021-08-31 07:49:50|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.2|1000
1630396200000|2021-08-31 07:50:00|973|972.2|973.4|973|973.4|973|973|972.2|5397
1630396210000|2021-08-31 07:50:10|973.2|972.8|973.2|972.8|973.4|972.8|973|972.8|298
1630396220000|2021-08-31 07:50:20|973|972.6|972.8|972.6|973.2|972.6|972.8|972.6|1293
1630396240000|2021-08-31 07:50:40|973||973.2||973.2||973||723
1630396250000|2021-08-31 07:50:50|973||973||973||973||0
1630396270000|2021-08-31 07:51:10|972.8||973||973||972.8||13
1630396280000|2021-08-31 07:51:20|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|1144
1630396310000|2021-08-31 07:51:50|973.4|973|973.6|973.2|973.6|973.2|973.2|972.8|15655
1630396330000|2021-08-31 07:52:10|973.4|973.4|974|973.6|974|973.6|973.4|973.4|16497
1630396340000|2021-08-31 07:52:20|974.2|973.8|974.2|974|974.4|974|974.2|973.6|8017
1630396350000|2021-08-31 07:52:30|974.4||974.4||974.4||974.4||0
1630396360000|2021-08-31 07:52:40|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974.2|0
1630396370000|2021-08-31 07:52:50|974.8|974.4|974.8|974.2|974.8|974.4|974.6|974.2|7991
1630396380000|2021-08-31 07:53:00||974.4||974.2||974.4||974.2|1186
1630396390000|2021-08-31 07:53:10||974.4||974.4||974.4||974.4|0
1630396400000|2021-08-31 07:53:20|975|974.6|975|974.6|975|974.6|975|974.6|6595
1630396410000|2021-08-31 07:53:30|975.2|974.8|975.4|975|975.4|975.2|975.2|974.8|6699
1630396430000|2021-08-31 07:53:50||975.2||975||975.2||975|3855
1630396440000|2021-08-31 07:54:00|975.6||975.6||975.6||975.6||85
1630396450000|2021-08-31 07:54:10|975.4||975.4||975.4||975.2||7797
1630396460000|2021-08-31 07:54:20|975.2|974.8|975.4|974.8|975.4|974.8|975.2|974.8|531
1630396470000|2021-08-31 07:54:30|975.2|974.6|974.8|974.6|975.2|974.6|974.8|974.6|2605
1630396480000|2021-08-31 07:54:40|975|974.4|974.8|974.2|975|974.4|974.6|974.2|2606
1630396490000|2021-08-31 07:54:50|974.6||974.6||974.6||974.6||0
1630396520000|2021-08-31 07:55:20|974.8|974.4|975|974.6|975|974.6|974.8|974.4|2458
1630396530000|2021-08-31 07:55:30||974.4||974.6||974.6||974.4|0
1630396540000|2021-08-31 07:55:40||974.4||974.6||974.6||974.4|0
1630396550000|2021-08-31 07:55:50|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|1123
1630396570000|2021-08-31 07:56:10|974.6||974.6||974.8||974.6||225
1630396580000|2021-08-31 07:56:20|974.8||974.6||974.8||974.6||0
1630396590000|2021-08-31 07:56:30||974.2||974.2||974.2||974.2|2270
1630396640000|2021-08-31 07:57:20|974.8|974.4|975.4|974.8|975.4|975|974.8|974.2|11994
1630396650000|2021-08-31 07:57:30|975.6|975|975.6|975.2|975.6|975.2|975.6|975|438
1630396660000|2021-08-31 07:57:40||975.4||975.2||975.4||975.2|638
1630396670000|2021-08-31 07:57:50|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|1787
1630396690000|2021-08-31 07:58:10|976|975.6|976|975.6|976|975.6|976|975.6|2355
1630396700000|2021-08-31 07:58:20||975.8||975.8||975.8||975.8|252
1630396710000|2021-08-31 07:58:30|||||||||2
1630396720000|2021-08-31 07:58:40|976.2||976.2||976.2||976.2||2864
1630396730000|2021-08-31 07:58:50||976||976||976||975.8|0
1630396740000|2021-08-31 07:59:00|976|975.8|976|975.8|976.2|976|976|975.8|5482
1630396750000|2021-08-31 07:59:10|975.8|975.6|976|975.6|976|975.6|975.8|975.6|6865
1630396760000|2021-08-31 07:59:20|976.2|975.8|976.2|975.8|976.2|976|976|975.6|19394
1630396780000|2021-08-31 07:59:40|976|976|976.2|975.8|976.2|976|976|975.8|1290
1630396800000|2021-08-31 08:00:00|976.4|976|976.6|976.2|976.8|976.4|976.4|976|3245
1630396810000|2021-08-31 08:00:10|976.8|976.4|976.8|976.6|976.8|976.6|976.8|976.4|2
1630396830000|2021-08-31 08:00:30|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|3576
1630396850000|2021-08-31 08:00:50|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|2798
1630396860000|2021-08-31 08:01:00|976.6|976|976.6|976.2|976.6|976.2|976.4|976|4800
1630396900000|2021-08-31 08:01:40|976.4|976|976.2|976|976.4|976|976.2|976|3543
1630396910000|2021-08-31 08:01:50|976.4|976.2|976.2|976|976.4|976.2|976.2|976|2754
1630396920000|2021-08-31 08:02:00|976.4|976.2|976.4|976|976.4|976.2|976.2|976|1758
1630396950000|2021-08-31 08:02:30|976.2|976.2|976.4|976|976.4|976.2|976.2|976|153
1630396970000|2021-08-31 08:02:50|976.2||976.2||976.2||976.2||0
1630396980000|2021-08-31 08:03:00|976.4|975.8|975.8|975.4|976.4|975.8|975.6|975.4|11144
1630397010000|2021-08-31 08:03:30|975.6|975.6|975.6|975.4|975.8|975.6|975.6|975.4|1998
1630397020000|2021-08-31 08:03:40|975.4|975.2|976|975.8|976|975.8|975.4|975.2|5942
1630397030000|2021-08-31 08:03:50|976.2|976|976|975.8|976.2|976|976|975.8|7588
1630397040000|2021-08-31 08:04:00|975.8|975.6|975.8|975.2|976|975.8|975.8|975.2|4113
1630397050000|2021-08-31 08:04:10|975.6|975|975.4|975|975.6|975|975.4|975|3079
1630397070000|2021-08-31 08:04:30|||||||||3561
1630397080000|2021-08-31 08:04:40|975.6|975.2|976|975.6|976|975.6|975.6|975|4942
1630397090000|2021-08-31 08:04:50|975.8|975.4|976|975.6|976|975.6|975.8|975.4|7406
1630397130000|2021-08-31 08:05:30|975.8||976||976||975.8||0
1630397140000|2021-08-31 08:05:40||975.8||975.8||975.8||975.8|0
1630397150000|2021-08-31 08:05:50|976.2|975.6|976.4|976|976.4|976|976.2|975.6|20713
1630397160000|2021-08-31 08:06:00|976.2|975.8|976|975.4|976.4|975.8|976|975.4|1539
1630397170000|2021-08-31 08:06:10||975.6||975.6||975.6||975.6|0
1630397180000|2021-08-31 08:06:20|976.2|975.4|976.2|975.8|976.2|975.8|976|975.4|0
1630397190000|2021-08-31 08:06:30|976||976.2||976.2||976||1959
1630397200000|2021-08-31 08:06:40|976|975.6|975.4|975.2|976|975.6|975.4|975.2|2645
1630397210000|2021-08-31 08:06:50|975.6||975.6||975.6||975.6||0
1630397220000|2021-08-31 08:07:00|975.4|975|975.2|975|975.4|975|975.2|975|1375
1630397230000|2021-08-31 08:07:10|975.4|975.2|975.4|975|975.6|975.2|975.4|975|3063
1630397240000|2021-08-31 08:07:20|975.6|975.2|975.6|975.4|975.6|975.4|975.6|975.2|0
1630397250000|2021-08-31 08:07:30|975.8|975.2|975.8|975.4|976|975.6|975.8|975.2|5477
1630397260000|2021-08-31 08:07:40|976|975.6|976|975.6|976|975.6|976|975.6|257
1630397270000|2021-08-31 08:07:50|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|1366
1630397280000|2021-08-31 08:08:00|975.6||975.6||975.6||975.6||0
1630397290000|2021-08-31 08:08:10|975.8|975.2|975.6|975.4|975.8|975.4|975.4|975|8841
1630397300000|2021-08-31 08:08:20|975.8||975.8||975.8||975.8||0
1630397310000|2021-08-31 08:08:30|976|975.6|976.2|975.8|976.2|975.8|976|975.6|438
1630397320000|2021-08-31 08:08:40||976||976||976||975.8|0
1630397330000|2021-08-31 08:08:50|976.4|975.8|975.8|975.4|976.4|975.8|975.8|975.4|1187
1630397340000|2021-08-31 08:09:00|976|975.6|976|975.6|976|975.6|976|975.4|0
1630397350000|2021-08-31 08:09:10|976.2|975.8|976|975.6|976.2|975.8|976|975.6|0
1630397360000|2021-08-31 08:09:20|975.8||976||976||975.8||67
1630397380000|2021-08-31 08:09:40|975.8||975.8||975.8||975.8||500
1630397400000|2021-08-31 08:10:00|976||976||976||976||10
1630397420000|2021-08-31 08:10:20|975.8|975.4|975.2|975|976|975.4|975.2|975|5803
1630397430000|2021-08-31 08:10:30|975|974.8|975.2|974.8|975.2|974.8|975|974.8|2090
1630397440000|2021-08-31 08:10:40|975|974.6|974.8|974.6|975|974.6|974.8|974.6|501
1630397450000|2021-08-31 08:10:50|||||||||5090
1630397460000|2021-08-31 08:11:00|974.6|974.4|974.4|974|974.6|974.4|974.4|974|661
1630397470000|2021-08-31 08:11:10|974.6|974.2|974.4|974|974.8|974.4|974.4|974|1700
1630397480000|2021-08-31 08:11:20|974.6|974.2|974.8|974.6|974.8|974.6|974.4|974.2|1996
1630397490000|2021-08-31 08:11:30||974.4||974.4||974.4||974.4|0
1630397500000|2021-08-31 08:11:40|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|0
1630397520000|2021-08-31 08:12:00|974.6|974.2|975.2|974.8|975.2|974.8|974.6|974.2|1904
1630397530000|2021-08-31 08:12:10||975||974.8||975||974.8|797
1630397570000|2021-08-31 08:12:50|975||975.2||975.2||975||0
1630397590000|2021-08-31 08:13:10||975||974.8||975||974.8|30
1630397610000|2021-08-31 08:13:30|975.4|975|975.6|975.2|975.6|975.2|975.4|974.8|5557
1630397620000|2021-08-31 08:13:40|975.8||975.6||975.8||975.6||0
1630397630000|2021-08-31 08:13:50|975.4|975|975.6|975|975.6|975|975.2|975|3664
1630397640000|2021-08-31 08:14:00||975.2||975.2||975.2||975.2|0
1630397650000|2021-08-31 08:14:10||975.4||975.4||975.4||975.2|0
1630397660000|2021-08-31 08:14:20|975.8|975.6|976|975.6|976|975.6|975.8|975.4|3170
1630397700000|2021-08-31 08:15:00|975.8||975.8||975.8||975.8||0
1630397710000|2021-08-31 08:15:10|976|975.4|975.6|975.2|976|975.4|975.4|975|6422
1630397720000|2021-08-31 08:15:20|975.4|975.4|975.4|975.2|975.4|975.4|975.4|975.2|135
1630397730000|2021-08-31 08:15:30|975.2|975|975.2|974.6|975.2|975|975.2|974.6|1357
1630397740000|2021-08-31 08:15:40||974.8||974.6||974.8||974.6|0
1630397750000|2021-08-31 08:15:50||974.8||974.8||974.8||974.6|0
1630397760000|2021-08-31 08:16:00|975|974.2|974.4|974|975.2|974.2|974|973.8|57731
1630397790000|2021-08-31 08:16:30|974.2|974.2|973.8|973.6|974.4|974.2|973.8|973.6|9087
1630397800000|2021-08-31 08:16:40|973.6|973.4|973.4|973|973.6|973.4|973.4|973|2177
1630397810000|2021-08-31 08:16:50|973.2|972.8|973|972.6|973.2|972.8|973|972.6|0
1630397820000|2021-08-31 08:17:00|972.8||973||973||972.8||1558
1630397830000|2021-08-31 08:17:10|973.2|972.8|973.4|973|973.4|973.2|973.2|972.8|3302
1630397840000|2021-08-31 08:17:20|973.6|973.2|973.6|973.2|973.8|973.4|973.6|973|821
1630397850000|2021-08-31 08:17:30|973.4|973|973|972.6|973.6|973|973|972.6|823
1630397870000|2021-08-31 08:17:50|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.4|3444
1630397880000|2021-08-31 08:18:00|972.6|972.2|972.4|971.8|972.6|972.2|972.4|971.8|837
1630397890000|2021-08-31 08:18:10||972||972||972||972|0
1630397900000|2021-08-31 08:18:20|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|0
1630397910000|2021-08-31 08:18:30|972||972||972.2||972||0
1630397930000|2021-08-31 08:18:50|972.2|972|972.4|972|972.4|972.2|972.2|971.8|6002
1630397940000|2021-08-31 08:19:00|972.2||972.4||972.4||972.2||0
1630397950000|2021-08-31 08:19:10|||||||||1000
1630398030000|2021-08-31 08:20:30|972.2|972.2|972|971.8|972.2|972.2|972|971.8|10330
1630398050000|2021-08-31 08:20:50|||||||||2066
1630398060000|2021-08-31 08:21:00|971.8|971.6|971.8|971.2|971.8|971.6|971.6|971.2|8241
1630398070000|2021-08-31 08:21:10|972|971.4|971.8|971.4|972|971.6|971.8|971.4|3508
1630398080000|2021-08-31 08:21:20|971.6|971.2|971.4|971|971.6|971.2|971.4|971|803
1630398090000|2021-08-31 08:21:30||970.8||970.8||971||970.8|0
1630398100000|2021-08-31 08:21:40|971.2|970.6|971|970.4|971.2|970.6|971|970.4|0
1630398110000|2021-08-31 08:21:50|970.8|970.2|970|969.6|970.8|970.2|969.8|969.6|10753
1630398130000|2021-08-31 08:22:10|969.8|969.4|969.6|969.2|970|969.4|969.6|969|3083
1630398140000|2021-08-31 08:22:20|||||||||680
1630398150000|2021-08-31 08:22:30|969.4|969.4|969.8|969.6|969.8|969.6|969.4|969.4|8233
1630398160000|2021-08-31 08:22:40|970|969.8|970.4|970|970.4|970|970|969.8|5944
1630398170000|2021-08-31 08:22:50|||||||||586
1630398180000|2021-08-31 08:23:00|970.2|969.8|970.6|970.2|970.6|970.2|970|969.8|5509
1630398190000|2021-08-31 08:23:10|970.8|970.4|971.4|970.8|971.4|970.8|970.8|970.4|2921
1630398200000|2021-08-31 08:23:20|971.2|971|971.8|971.2|971.8|971.2|971.2|970.8|6839
1630398210000|2021-08-31 08:23:30|972|971.4|972.6|972.2|972.8|972.4|972|971.4|39094
1630398220000|2021-08-31 08:23:40|972.4|972|972.6|972.2|972.6|972.2|972.4|972|1750
1630398240000|2021-08-31 08:24:00|972.4||972.4||972.4||972.4||0
1630398250000|2021-08-31 08:24:10|972.6||972.6||972.6||972.4||1710
1630398270000|2021-08-31 08:24:30|972.8|972.4|973.2|972.6|973.2|972.6|972.6|972.2|9002
1630398280000|2021-08-31 08:24:40||972.8||972.8||972.8||972.8|0
1630398290000|2021-08-31 08:24:50|973||973||973||973||0
1630398300000|2021-08-31 08:25:00|972.8|972.6|973|972.6|973|972.6|972.8|972.6|4876
1630398310000|2021-08-31 08:25:10|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.6|6752
1630398340000|2021-08-31 08:25:40|973.4|973|973.6|973|973.6|973|973.4|973|1060
1630398350000|2021-08-31 08:25:50|973.4||973.6||973.6||973.4||1650
1630398360000|2021-08-31 08:26:00|973.4||973.2||973.4||973.2||1185
1630398370000|2021-08-31 08:26:10|973|972.8|972.8|972.4|973|972.8|972.8|972.2|13665
1630398390000|2021-08-31 08:26:30|973||973||973||973||0
1630398400000|2021-08-31 08:26:40|973.2|972.6|973.4|973|973.6|973|973.2|972.6|1061
1630398440000|2021-08-31 08:27:20|973.2|972.8|973.2|972.8|973.2|973|973|972.8|1248
1630398450000|2021-08-31 08:27:30|973.4|973|973.4|973|973.4|973|973.4|973|0
1630398460000|2021-08-31 08:27:40|973.2|973.2|973.4|973|973.4|973.2|973.2|973|204
1630398540000|2021-08-31 08:29:00|973.2||973.2||973.2||973.2||723
1630398560000|2021-08-31 08:29:20|||||||||137
1630398580000|2021-08-31 08:29:40|973|972.8|972.8|972.4|973|972.8|972.8|972.4|4045
1630398600000|2021-08-31 08:30:00|972.6|972.2|972.4|972|972.6|972.2|972.4|972|1100
1630398650000|2021-08-31 08:30:50|972.2|971.8|971.8|971.4|972.2|971.8|971.8|971.4|2337
1630398660000|2021-08-31 08:31:00|972|971.6|972.8|972.4|972.8|972.6|972|971.6|4906
1630398670000|2021-08-31 08:31:10|972.6|972.2|972.2|971.8|972.6|972.2|972.2|971.8|1576
1630398680000|2021-08-31 08:31:20||971.6||971.8||971.8||971.6|0
1630398700000|2021-08-31 08:31:40|972.4|972|972.6|972.2|972.8|972.2|972.4|972|2199
1630398710000|2021-08-31 08:31:50|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|1670
1630398730000|2021-08-31 08:32:10|972.6|972.2|972.8|972.2|972.8|972.2|972.4|972.2|3064
1630398750000|2021-08-31 08:32:30|973|972.4|973.2|972.8|973.2|973|973|972.4|1069
1630398760000|2021-08-31 08:32:40|973|972.6|973.2|972.8|973.2|972.8|973|972.6|0
1630398780000|2021-08-31 08:33:00|973.4|973|973.6|973|973.6|973.2|973.4|972.8|536
1630398790000|2021-08-31 08:33:10|973.8|973.2|973.6|973.2|973.8|973.2|973.6|973.2|0
1630398800000|2021-08-31 08:33:20|973.4|973|973.4|972.8|973.8|973.2|973.4|972.8|0
1630398820000|2021-08-31 08:33:40|973.2|972.6|973.4|973|973.4|973.2|973.2|972.6|0
1630398840000|2021-08-31 08:34:00|973.2|972.8|973.4|972.8|973.4|972.8|973.2|972.8|0
1630398860000|2021-08-31 08:34:20||973||973||973||973|0
1630398890000|2021-08-31 08:34:50|973.2|972.8|973.2|972.8|973.4|973|973|972.8|6585
1630398900000|2021-08-31 08:35:00|973|972.6|972.8|972.4|973|972.6|972.8|972.4|841
1630398910000|2021-08-31 08:35:10|973|972.6|973.2|972.6|973.2|972.6|973|972.6|151
1630398920000|2021-08-31 08:35:20||972.8||972.8||972.8||972.8|3620
1630398960000|2021-08-31 08:36:00|973.4|973|973.4|973|973.4|973|973.4|972.8|3097
1630398970000|2021-08-31 08:36:10|973.6|973.2|973.6|973.2|973.8|973.4|973.6|973|1033
1630398980000|2021-08-31 08:36:20|973.8|973.4|973.8|973.4|974|973.6|973.8|973.4|259
1630398990000|2021-08-31 08:36:30|974|973.6|974|973.6|974|973.6|974|973.6|2600
1630399000000|2021-08-31 08:36:40|973.8||973.8||973.8||973.8||0
1630399010000|2021-08-31 08:36:50|974|973.8|974.4|973.8|974.4|973.8|974|973.8|472
1630399020000|2021-08-31 08:37:00|974.6|974|974.6|974.2|974.6|974.4|974.4|974|2508
1630399060000|2021-08-31 08:37:40|974.8|974.4|974.8|974.4|974.8|974.6|974.8|974.4|5663
1630399140000|2021-08-31 08:39:00|974.6|974.2|974.4|974|974.8|974.2|974.2|974|13191
1630399180000|2021-08-31 08:39:40|974.2|973.8|974|973.6|974.4|973.8|974|973.6|4749
1630399190000|2021-08-31 08:39:50|||||||||1000
1630399220000|2021-08-31 08:40:20|973.8|973.4|973.8|973.4|973.8|973.6|973.6|973.2|10396
1630399230000|2021-08-31 08:40:30|974|973.6|973.6|973.2|974|973.8|973.6|973.2|6186
1630399240000|2021-08-31 08:40:40|973.8||973.6||973.8||973.6||0
1630399250000|2021-08-31 08:40:50|973.4||973.6||973.6||973.4||0
1630399260000|2021-08-31 08:41:00|973.4|973.4|973.8|973.4|973.8|973.4|973.4|973.4|7426
1630399330000|2021-08-31 08:42:10|974|973.6|974.4|974|974.4|974|974|973.6|3971
1630399350000|2021-08-31 08:42:30|974.2||974.4||974.4||974.2||116
1630399380000|2021-08-31 08:43:00|974.6|974.2|974.8|974.4|974.8|974.4|974.4|974.2|1193
1630399390000|2021-08-31 08:43:10|974.6||974.8||974.8||974.6||1000
1630399420000|2021-08-31 08:43:40|974.6|974.2|974.4|974|974.8|974.2|974.2|974|7728
1630399460000|2021-08-31 08:44:20||974.2||974.2||974.2||974.2|0
1630399490000|2021-08-31 08:44:50|974.2|974|974.4|974|974.4|974|974.2|974|2888
1630399530000|2021-08-31 08:45:30|974.6|974.2|974.4|974|974.8|974.4|974.4|974|2087
1630399560000|2021-08-31 08:46:00|974.2||974.2||974.2||974.2||0
1630399570000|2021-08-31 08:46:10|974.4|974.2|974.4|974|974.4|974.2|974.4|974|499
1630399590000|2021-08-31 08:46:30|974.2|973.8|974|973.8|974.4|973.8|974|973.6|9901
1630399600000|2021-08-31 08:46:40|||||||||100
1630399620000|2021-08-31 08:47:00|974.2|974|974.2|973.8|974.2|974|974.2|973.8|1534
1630399650000|2021-08-31 08:47:30|974.4|974|974.4|974.2|974.4|974.2|974.4|973.8|3691
1630399660000|2021-08-31 08:47:40|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|2389
1630399720000|2021-08-31 08:48:40||974.6||974.6||974.6||974.6|0
1630399730000|2021-08-31 08:48:50|975|974.4|975.2|975|975.2|975|975|974.4|6630
1630399740000|2021-08-31 08:49:00|975.4|975.2|975.6|975.2|975.6|975.2|975.2|975.2|0
1630399750000|2021-08-31 08:49:10|975.4|975.4|975.6|975.2|975.6|975.4|975.4|975.2|0
1630399790000|2021-08-31 08:49:50|975.8|975.4|975.8|975.4|976|975.6|975.8|975.4|2542
1630399810000|2021-08-31 08:50:10|975.6|975|975.4|975.2|975.8|975.6|975.2|975|57923
1630399830000|2021-08-31 08:50:30||975||975.2||975.2||975|9562
1630399840000|2021-08-31 08:50:40|975.2|975|975.2|975|975.4|975|975.2|975|1077
1630399850000|2021-08-31 08:50:50|975|974.8|975.2|974.8|975.2|975|975|974.8|4289
1630399860000|2021-08-31 08:51:00||975||975||975||974.8|455
1630399880000|2021-08-31 08:51:20|975.4|975.2|975.8|975.4|975.8|975.6|975.4|975.2|1388
1630399900000|2021-08-31 08:51:40|976|975.6|976|975.8|976|975.8|976|975.4|2145
1630399920000|2021-08-31 08:52:00||975.6||975.6||975.6||975.6|2193
1630399970000|2021-08-31 08:52:50|976.2|975.8|976|975.8|976.4|976|975.8|975.6|11809
1630399980000|2021-08-31 08:53:00|975.8|975.6|975.8|975.4|975.8|975.6|975.6|975.4|2473
1630399990000|2021-08-31 08:53:10|975.6|975.2|975.4|975.2|975.6|975.2|975.4|975|0
1630400000000|2021-08-31 08:53:20|975.6|975.4|976|975.6|976|975.6|975.6|975.2|27
1630400020000|2021-08-31 08:53:40|976.2|975.8|976.4|976|976.4|976|976.2|975.8|5485
1630400030000|2021-08-31 08:53:50|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976.2|100
1630400060000|2021-08-31 08:54:20|977|976.6|977|976.8|977|976.8|977|976.6|4643
1630400070000|2021-08-31 08:54:30|976.8|976.6|977|976.6|977|976.6|976.8|976.6|2403
1630400090000|2021-08-31 08:54:50|976.8|976.4|976.6|976.4|977|976.4|976.4|976.2|11946
1630400100000|2021-08-31 08:55:00||976.2||976.2||976.2||976.2|8669
1630400110000|2021-08-31 08:55:10|976.4||976.6||976.6||976.4||588
1630400120000|2021-08-31 08:55:20|976.8|976.4|976.8|976.6|977|976.6|976.8|976.4|951
1630400140000|2021-08-31 08:55:40|977||977||977||977||10
1630400160000|2021-08-31 08:56:00|976.8||976.8||976.8||976.8||0
1630400170000|2021-08-31 08:56:10|977|976.8|977|976.6|977|976.8|977|976.6|549
1630400180000|2021-08-31 08:56:20|977.2|976.8|977.2|977|977.2|977|977.2|976.8|20439
1630400190000|2021-08-31 08:56:30|||||||||2302
1630400200000|2021-08-31 08:56:40|977.4|977.2|977.6|977|977.6|977.2|977.4|977|4711
1630400210000|2021-08-31 08:56:50||977.2||977.2||977.2||977.2|0
1630400220000|2021-08-31 08:57:00|977.8|977.4|977.6|977.2|977.8|977.4|977.4|977.2|951
1630400230000|2021-08-31 08:57:10|977.8|977.4|978|977.8|978|977.8|977.8|977.2|9640
1630400250000|2021-08-31 08:57:30|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|1356
1630400260000|2021-08-31 08:57:40|978|977.6|978|977.6|978|977.6|978|977.6|0
1630400350000|2021-08-31 08:59:10|977.8|977.4|977.6|977.2|978|977.4|977.6|977.2|15925
1630400400000|2021-08-31 09:00:00|||||||||1894
1630400420000|2021-08-31 09:00:20||977.4||977.4||977.4||977.4|0
1630400440000|2021-08-31 09:00:40|977.8|977.6|977.8|977.4|978|977.6|977.6|977.4|2170
1630400450000|2021-08-31 09:00:50||977.6||977.4||977.6||977.4|715
1630400470000|2021-08-31 09:01:10|978|977.6|978|977.6|978|977.6|978|977.6|836
1630400520000|2021-08-31 09:02:00|977.8|977.4|978|977.6|978|977.6|977.6|977.4|7827
1630400530000|2021-08-31 09:02:10|977.8|977.4|977.6|977.2|977.8|977.4|977.6|977.2|2086
1630400540000|2021-08-31 09:02:20|977.4||977.6||977.6||977.4||1334
1630400550000|2021-08-31 09:02:30|977.8|977.4|978|977.6|978|977.6|977.8|977.4|6175
1630400560000|2021-08-31 09:02:40|978.2|977.8|978.6|978.2|978.6|978.4|978.2|977.6|29701
1630400580000|2021-08-31 09:03:00||978.4||978.4||978.4||978.2|2050
1630400600000|2021-08-31 09:03:20|978.8|978.6|979|978.6|979|978.6|978.8|978.6|1724
1630400620000|2021-08-31 09:03:40|978.8|978.8|979|978.8|979|978.8|978.8|978.8|409
1630400630000|2021-08-31 09:03:50|||||||||157
1630400640000|2021-08-31 09:04:00|||||||||4631
1630400650000|2021-08-31 09:04:10|979.2|979|979.6|979.2|979.6|979.4|979.2|979|14659
1630400670000|2021-08-31 09:04:30|979.4|979|979.4|979|979.6|979|979.2|979|10272
1630400690000|2021-08-31 09:04:50|979.2|978.6|978.8|978.4|979.4|978.6|978.8|978.4|20606
1630400700000|2021-08-31 09:05:00|979|978.6|979.4|979|979.4|979|979|978.4|33930
1630400740000|2021-08-31 09:05:40|979.2|978.8|979.2|978.8|979.2|978.8|979|978.8|6332
1630400750000|2021-08-31 09:05:50|979|978.6|978.8|978.6|979|978.6|978.8|978.6|4400
1630400760000|2021-08-31 09:06:00|979||979||979||979||738
1630400780000|2021-08-31 09:06:20|978.8|978.4|978.8|978.4|978.8|978.4|978.6|978.4|1692
1630400810000|2021-08-31 09:06:50||978.6||978.4||978.6||978.4|0
1630400820000|2021-08-31 09:07:00|979|978.6|979.2|978.8|979.2|978.8|979|978.4|9899
1630400850000|2021-08-31 09:07:30|979.4|979|979.2|978.8|979.4|979|979|978.8|10163
1630400860000|2021-08-31 09:07:40|979.4|979|978.8|978.4|979.4|979|978.8|978.4|8190
1630400870000|2021-08-31 09:07:50|978.6|978.2|978.6|978.4|978.6|978.4|978.4|978.2|0
1630400880000|2021-08-31 09:08:00|978.4|978.2|978.6|978.4|978.6|978.4|978.4|978.2|838
1630400910000|2021-08-31 09:08:30|978.8|978.6|979|978.6|979|978.6|978.8|978.6|1107
1630400920000|2021-08-31 09:08:40|978.8|978.4|978.8|978.4|979|978.4|978.6|978.4|910
1630400940000|2021-08-31 09:09:00|978.6|978.2|978.2|977.8|978.8|978.2|978.2|977.6|8867
1630400950000|2021-08-31 09:09:10|978.4||978.2||978.4||978.2||0
1630400960000|2021-08-31 09:09:20|978.4|978|977.8|977.4|978.6|978.2|977.8|977.4|12620
1630400990000|2021-08-31 09:09:50||977.2||977.2||977.4||977.2|0
1630401000000|2021-08-31 09:10:00|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|231
1630401010000|2021-08-31 09:10:10|977.4|977.4|977.6|977.2|977.6|977.4|977.4|977.2|14342
1630401020000|2021-08-31 09:10:20|977.8|977.4|977.8|977.4|977.8|977.6|977.8|977.2|2916
1630401080000|2021-08-31 09:11:20|978|977.6|978|977.8|978|977.8|978|977.4|8377
1630401090000|2021-08-31 09:11:30|978.2|978|978.2|977.8|978.2|978|978.2|977.8|1772
1630401100000|2021-08-31 09:11:40||978||977.8||978||977.8|0
1630401120000|2021-08-31 09:12:00|978.4|978|978.6|978.2|978.6|978.2|978.4|977.8|723
1630401140000|2021-08-31 09:12:20|978.4||978.6||978.6||978.4||500
1630401150000|2021-08-31 09:12:30||978.4||978.4||978.4||978.4|0
1630401160000|2021-08-31 09:12:40|978.8|978.6|979|978.6|979.2|979|978.8|978.6|8543
1630401180000|2021-08-31 09:13:00||978.8||978.8||978.8||978.8|0
1630401190000|2021-08-31 09:13:10|979.2|978.6|979|978.8|979.2|978.8|978.8|978.4|9611
1630401210000|2021-08-31 09:13:30|979.2|979|979.2|979|979.4|979|979.2|979|734
1630401220000|2021-08-31 09:13:40|979.4|979.2|979.2|979|979.4|979.2|979.2|979|2046
1630401230000|2021-08-31 09:13:50|979.4|979.2|979.2|979|979.4|979.2|979.2|979|0
1630401250000|2021-08-31 09:14:10|979.4||979.4||979.4||979.4||0
1630401260000|2021-08-31 09:14:20|979.2|978.4|979.2|979|979.4|979.2|978.6|978.4|59341
1630401270000|2021-08-31 09:14:30|979|978.8|979|978.6|979|978.8|979|978.6|1322
1630401280000|2021-08-31 09:14:40|979.4|978.8|979.4|979.2|979.4|979.2|979.2|978.6|74987
1630401290000|2021-08-31 09:14:50|979.2|979|979.4|979.2|979.4|979.2|979.2|979|2636
1630401300000|2021-08-31 09:15:00|979.2|979|979.4|979|979.4|979|979.2|979|475
1630401310000|2021-08-31 09:15:10|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|2574
1630401320000|2021-08-31 09:15:20|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|550
1630401330000|2021-08-31 09:15:30|||||||||803
1630401340000|2021-08-31 09:15:40|979.6|979.2|979.4|979|979.6|979.2|979.4|979|7640
1630401360000|2021-08-31 09:16:00|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1630401370000|2021-08-31 09:16:10|979.8|979.4|979.4|979.2|979.8|979.6|979.4|979.2|6235
1630401380000|2021-08-31 09:16:20|||||||||1299
1630401390000|2021-08-31 09:16:30|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|268
1630401400000|2021-08-31 09:16:40|979.6|979.6|980.2|979.8|980.2|980|979.6|979.6|72039
1630401410000|2021-08-31 09:16:50|980|979.6|980|979.6|980.2|979.6|980|979.6|6465
1630401420000|2021-08-31 09:17:00|979.8||980||980||979.8||0
1630401430000|2021-08-31 09:17:10|979.8||979.8||979.8||979.8||0
1630401440000|2021-08-31 09:17:20|980|979.4|979.4|979|980|979.4|979.2|979|8672
1630401460000|2021-08-31 09:17:40|979.2|978.8|978.6|978.4|979.4|978.8|978.6|978.4|7342
1630401470000|2021-08-31 09:17:50|978.4|978.2|978.4|978|978.4|978.2|978.2|978|4856
1630401480000|2021-08-31 09:18:00|978.2|977.8|979|978.6|979|978.8|978|977.8|80731
1630401490000|2021-08-31 09:18:10|||||||||1191
1630401500000|2021-08-31 09:18:20|978.8||978.8||978.8||978.8||0
1630401510000|2021-08-31 09:18:30|978.6|978.4|978.4|978|978.8|978.6|978.2|977.8|14628
1630401520000|2021-08-31 09:18:40|978.2|977.8|978|977.8|978.2|977.8|978|977.8|4822
1630401530000|2021-08-31 09:18:50|||||||||1179
1630401540000|2021-08-31 09:19:00|978.2|978|978.2|978|978.6|978.2|978.2|978|12281
1630401560000|2021-08-31 09:19:20|978.4||978.2||978.4||978.2||6157
1630401570000|2021-08-31 09:19:30|978.4|978.2|978.8|978.4|978.8|978.4|978.2|978.2|735
1630401580000|2021-08-31 09:19:40|||||||||586
1630401650000|2021-08-31 09:20:50|978.6|978.2|978.4|978|978.8|978.2|978.4|978|5911
1630401670000|2021-08-31 09:21:10|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978.2|4879
1630401680000|2021-08-31 09:21:20||978.2||978.4||978.4||978.2|0
1630401690000|2021-08-31 09:21:30|978.6|978|978.6|978.2|978.8|978.2|978.2|978|52602
1630401710000|2021-08-31 09:21:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1630401720000|2021-08-31 09:22:00|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|1597
1630401730000|2021-08-31 09:22:10|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|0
1630401740000|2021-08-31 09:22:20|978.4|978|978|977.8|978.6|978|978|977.8|6116
1630401750000|2021-08-31 09:22:30|978.2||978.2||978.2||978.2||0
1630401760000|2021-08-31 09:22:40|978.4|978|978.2|977.8|978.4|978.2|978.2|977.8|24110
1630401780000|2021-08-31 09:23:00|978||978||978||978||0
1630401790000|2021-08-31 09:23:10|978.2|978|978.2|978|978.2|978|978.2|978|2688
1630401810000|2021-08-31 09:23:30|978|977.8|978.2|977.8|978.2|977.8|978|977.8|1306
1630401840000|2021-08-31 09:24:00|978|977.6|977.8|977.4|978.2|977.6|977.8|977.4|7560
1630401850000|2021-08-31 09:24:10||977.6||977.6||977.6||977.6|0
1630401860000|2021-08-31 09:24:20|978|977.8|978.4|978.2|978.4|978.2|978|977.8|3440
1630401870000|2021-08-31 09:24:30|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.4|1193
1630401880000|2021-08-31 09:24:40|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|2933
1630401890000|2021-08-31 09:24:50|978.6|978.2|978.4|978|978.8|978.2|978.2|978|6412
1630401940000|2021-08-31 09:25:40||978.2||978||978.2||978|0
1630401960000|2021-08-31 09:26:00|||||||||470
1630401990000|2021-08-31 09:26:30|978.6|978.2|978.6|978.4|978.6|978.4|978.6|978|4186
1630402000000|2021-08-31 09:26:40|978.8||978.8||978.8||978.8||634
1630402010000|2021-08-31 09:26:50|||||||||614
1630402020000|2021-08-31 09:27:00|||||||||634
1630402040000|2021-08-31 09:27:20||978.6||978.4||978.6||978.4|248
1630402050000|2021-08-31 09:27:30||978.6||978.4||978.6||978.4|806
1630402060000|2021-08-31 09:27:40|979|978.6|979.4|979.2|979.4|979.2|979|978.6|12462
1630402070000|2021-08-31 09:27:50|||||||||3361
1630402080000|2021-08-31 09:28:00|979.6||979.6||979.6||979.6||1718
1630402090000|2021-08-31 09:28:10|979.4||979.6||979.6||979.4||519
1630402100000|2021-08-31 09:28:20||979.4||979.4||979.4||979.4|567
1630402120000|2021-08-31 09:28:40||979.2||979.2||979.4||979.2|2734
1630402150000|2021-08-31 09:29:10|979.4|979|979.4|979.2|979.6|979.2|979.2|979|5680
1630402160000|2021-08-31 09:29:20|979.2|979|979.4|979|979.4|979.2|979.2|979|1898
1630402170000|2021-08-31 09:29:30|979.6|979.2|979.6|979.4|979.6|979.4|979.6|979.2|0
1630402180000|2021-08-31 09:29:40|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|8882
1630402190000|2021-08-31 09:29:50|980|979.6|979.8|979.4|980|979.6|979.8|979.4|1583
1630402200000|2021-08-31 09:30:00|979.6|979.2|979.2|978.8|979.8|979.2|979|978.8|15835
1630402210000|2021-08-31 09:30:10|979|978.6|979|978.6|979|978.6|979|978.6|1652
1630402240000|2021-08-31 09:30:40|||||||||593
1630402250000|2021-08-31 09:30:50||978.8||978.6||978.8||978.6|200
1630402260000|2021-08-31 09:31:00|979.2|978.8|979.2|979|979.2|979|979.2|978.8|1185
1630402270000|2021-08-31 09:31:10|||||||||665
1630402280000|2021-08-31 09:31:20|979.4|979.2|979.4|979|979.4|979.2|979.2|979|1029
1630402300000|2021-08-31 09:31:40|||||||||1081
1630402310000|2021-08-31 09:31:50|979.2|978.8|979|978.8|979.4|978.8|979|978.8|5209
1630402320000|2021-08-31 09:32:00|979.2|978.6|979.2|978.8|979.2|978.8|979.2|978.6|201
1630402330000|2021-08-31 09:32:10|979|979|979|978.8|979|979|979|978.8|3119
1630402340000|2021-08-31 09:32:20||978.6||978.6||978.6||978.6|248
1630402350000|2021-08-31 09:32:30|978.8||979||979||978.8||1200
1630402380000|2021-08-31 09:33:00|||||||||653
1630402410000|2021-08-31 09:33:30|978.8|978.8|978.6|978.4|979|978.8|978.6|978.4|5682
1630402420000|2021-08-31 09:33:40|978.8|978.6|979|978.6|979|978.6|978.8|978.6|2716
1630402480000|2021-08-31 09:34:40||978.8||978.8||978.8||978.8|3529
1630402490000|2021-08-31 09:34:50|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|1760
1630402500000|2021-08-31 09:35:00|979||979||979||979||556
1630402510000|2021-08-31 09:35:10||978.8||978.8||978.8||978.8|0
1630402520000|2021-08-31 09:35:20|979.2|979|979.4|979|979.4|979|979.2|979|1114
1630402540000|2021-08-31 09:35:40|||||||||641
1630402560000|2021-08-31 09:36:00|979.6|979.2|979.6|979.2|979.6|979.2|979.4|979.2|242
1630402570000|2021-08-31 09:36:10|979.4||979.4||979.6||979.4||566
1630402580000|2021-08-31 09:36:20|979.6|979.4|979.6|979.2|979.6|979.4|979.6|979.2|3022
1630402600000|2021-08-31 09:36:40|||||||||704
1630402620000|2021-08-31 09:37:00|979.8|979.4|979.8|979.6|979.8|979.6|979.8|979.4|2907
1630402630000|2021-08-31 09:37:10|980|979.8|980|979.6|980|979.8|980|979.6|1697
1630402650000|2021-08-31 09:37:30|979.8|979.4|979.6|979.2|980|979.4|979.4|979.2|7486
1630402660000|2021-08-31 09:37:40|979.4|979|979.2|978.8|979.6|979|979|978.8|2182
1630402670000|2021-08-31 09:37:50|979.4|979|979.2|979|979.4|979|979.2|979|0
1630402680000|2021-08-31 09:38:00|||||||||64
1630402690000|2021-08-31 09:38:10||978.8||978.8||978.8||978.8|0
1630402700000|2021-08-31 09:38:20||979||979||979||979|0
1630402710000|2021-08-31 09:38:30|979|978.8|979|978.8|979|978.8|979|978.8|560
1630402730000|2021-08-31 09:38:50|979.2|978.6|978.8|978.4|979.2|978.6|978.8|978.4|755
1630402740000|2021-08-31 09:39:00|978.6|978.2|978.4|978|978.8|978.2|978.4|978|813
1630402790000|2021-08-31 09:39:50|978.6|978.2|978.6|978.2|978.6|978.4|978.6|978|591
1630402800000|2021-08-31 09:40:00|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|950
1630402810000|2021-08-31 09:40:10|979|978.6|979|978.6|979.2|978.8|979|978.6|3404
1630402850000|2021-08-31 09:40:50|978.8|978.4|978.6|978.4|979|978.4|978.6|978.4|1956
1630402860000|2021-08-31 09:41:00|978.8||978.8||978.8||978.8||1270
1630402880000|2021-08-31 09:41:20|978.6|978.2|978.6|978.2|978.6|978.2|978.4|978.2|3875
1630402890000|2021-08-31 09:41:30|978.4||978.6||978.6||978.4||167
1630402900000|2021-08-31 09:41:40|978.8|978.4|978.6|978.2|978.8|978.6|978.6|978.2|10261
1630402910000|2021-08-31 09:41:50|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|2804
1630402930000|2021-08-31 09:42:10||978.6||978.6||978.6||978.6|0
1630402940000|2021-08-31 09:42:20|978.6|978.4|978.8|978.4|978.8|978.4|978.6|978.4|5922
1630402980000|2021-08-31 09:43:00|978.6|978.2|978.2|978|978.8|978.2|978.2|978|8563
1630402990000|2021-08-31 09:43:10|978|977.8|978.2|977.8|978.2|977.8|978|977.6|3907
1630403010000|2021-08-31 09:43:30||978||977.8||978||977.8|2321
1630403020000|2021-08-31 09:43:40|978.4|978|978.6|978.4|978.6|978.4|978.4|977.8|8101
1630403030000|2021-08-31 09:43:50|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978|1010
1630403040000|2021-08-31 09:44:00|978.4|978|978.6|978.2|978.6|978.2|978.4|978|0
1630403050000|2021-08-31 09:44:10|978.4|978.4|978.6|978.4|978.6|978.4|978.4|978.4|0
1630403060000|2021-08-31 09:44:20|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|549
1630403070000|2021-08-31 09:44:30|978.6|978.2|978.4|978|978.8|978.2|978.4|978|767
1630403080000|2021-08-31 09:44:40|978.6|978.2|978.4|978|978.6|978.2|978.4|978|0
1630403090000|2021-08-31 09:44:50|978.6|978.2|978.2|977.8|978.6|978.2|978.2|977.8|675
1630403100000|2021-08-31 09:45:00|978.4|978|978.2|978|978.4|978|978.2|977.8|0
1630403110000|2021-08-31 09:45:10||977.8||977.8||978||977.8|0
1630403120000|2021-08-31 09:45:20|978||978||978.2||978||0
1630403130000|2021-08-31 09:45:30|977.8|977.6|978|977.6|978|977.6|977.8|977.6|1972
1630403140000|2021-08-31 09:45:40|977.8|977.4|977.8|977.4|977.8|977.4|977.6|977.4|630
1630403150000|2021-08-31 09:45:50|978|977.6|977.8|977.4|978|977.6|977.8|977.4|0
1630403160000|2021-08-31 09:46:00|977.6||977.6||977.6||977.6||0
1630403180000|2021-08-31 09:46:20|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.4|509
1630403190000|2021-08-31 09:46:30|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|1763
1630403210000|2021-08-31 09:46:50|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977|4281
1630403220000|2021-08-31 09:47:00|977.2|977|977.2|976.8|977.2|977.2|977.2|976.8|663
1630403230000|2021-08-31 09:47:10|977||977.2||977.2||977||0
1630403240000|2021-08-31 09:47:20|977|976.6|976.8|976.6|977|976.6|976.8|976.6|533
1630403250000|2021-08-31 09:47:30|977|976.8|977|976.8|977|976.8|977|976.8|174
1630403270000|2021-08-31 09:47:50|977.2|977|977.4|977|977.4|977|977.2|977|1849
1630403280000|2021-08-31 09:48:00||977.2||977.2||977.2||977|0
1630403300000|2021-08-31 09:48:20|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|1555
1630403310000|2021-08-31 09:48:30|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|660
1630403320000|2021-08-31 09:48:40|978|977.6|977.8|977.6|978|977.8|977.8|977.4|7671
1630403330000|2021-08-31 09:48:50|978|977.4|978|977.6|978|977.6|978|977.4|0
1630403340000|2021-08-31 09:49:00|977.8|977.4|977.8|977.4|978|977.6|977.8|977.4|238
1630403360000|2021-08-31 09:49:20|978|977.6|978|977.6|978|977.8|978|977.6|64
1630403380000|2021-08-31 09:49:40|978.2|977.8|978.2|978|978.2|978|978.2|977.6|2167
1630403390000|2021-08-31 09:49:50||977.8||978||978||977.8|417
1630403400000|2021-08-31 09:50:00|978.4|978.2|978.4|978|978.4|978.2|978.4|978|613
1630403410000|2021-08-31 09:50:10|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|686
1630403440000|2021-08-31 09:50:40||978.4||978.4||978.4||978.4|550
1630403450000|2021-08-31 09:50:50||978.2||978.2||978.4||978.2|3160
1630403460000|2021-08-31 09:51:00|978.8|978.4|979|978.6|979|978.8|978.8|978.4|3644
1630403470000|2021-08-31 09:51:10|978.8|978.8|979|978.8|979|978.8|978.8|978.6|5876
1630403480000|2021-08-31 09:51:20|979.2|979|979.4|979|979.4|979|979.2|979|1337
1630403490000|2021-08-31 09:51:30|979.2|979.2|979.4|979.2|979.4|979.2|979.2|979.2|1205
1630403500000|2021-08-31 09:51:40|979.6|979.4|979.8|979.6|979.8|979.6|979.6|979.4|6240
1630403520000|2021-08-31 09:52:00|||||||||741
1630403530000|2021-08-31 09:52:10|980|979.8|980|979.8|980|979.8|980|979.6|1645
1630403550000|2021-08-31 09:52:30|||||||||620
1630403570000|2021-08-31 09:52:50|979.8|979.6|980|979.6|980|979.6|979.8|979.6|20786
1630403590000|2021-08-31 09:53:10|979.8|979.4|979.6|979.4|980|979.4|979.6|979.4|1828
1630403600000|2021-08-31 09:53:20|979.8||979.8||979.8||979.8||2350
1630403640000|2021-08-31 09:54:00|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|3694
1630403670000|2021-08-31 09:54:30|979.4|979|979.2|978.8|979.6|979|979.2|978.8|4965
1630403700000|2021-08-31 09:55:00|979|978.6|978.8|978.6|979|978.6|978.8|978.6|3625
1630403710000|2021-08-31 09:55:10|979||978.8||979||978.8||1981
1630403730000|2021-08-31 09:55:30|||||||||3
1630403740000|2021-08-31 09:55:40|||||||||604
1630403750000|2021-08-31 09:55:50|979||979||979||979||247
1630403780000|2021-08-31 09:56:20|978.8||978.8||978.8||978.8||946
1630403800000|2021-08-31 09:56:40|979|978.4|979|978.6|979.2|979|979|978.4|5146
1630403810000|2021-08-31 09:56:50|978.8||978.8||978.8||978.8||517
1630403820000|2021-08-31 09:57:00|979||979||979||979||0
1630403870000|2021-08-31 09:57:50|979.2|978.8|979|978.6|979.2|978.8|979|978.6|4609
1630403880000|2021-08-31 09:58:00|978.8||979||979||978.8||0
1630403890000|2021-08-31 09:58:10|978.8|978.4|978|977.6|978.8|978.4|978|977.6|8164
1630403930000|2021-08-31 09:58:50|977.8|977.4|977.6|977.2|978|977.4|977.6|977.2|338
1630403970000|2021-08-31 09:59:30|977.4||977.4||977.4||977.4||0
1630403980000|2021-08-31 09:59:40|977.2|977|977|976.6|977.2|977|977|976.6|585
1630404000000|2021-08-31 10:00:00|977.2|976.8|977.4|977|977.4|977.2|977.2|976.6|5206
1630404010000|2021-08-31 10:00:10|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|5584
1630404060000|2021-08-31 10:01:00|978|977.6|978|977.6|978|977.6|978|977.6|1558
1630404070000|2021-08-31 10:01:10|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|3126
1630404080000|2021-08-31 10:01:20|978.4|978|978.2|978|978.4|978.2|978.2|978|1553
1630404090000|2021-08-31 10:01:30|978|977.8|978.2|977.8|978.2|977.8|978|977.8|1748
1630404100000|2021-08-31 10:01:40||978||978||978||978|0
1630404110000|2021-08-31 10:01:50||977.8||977.8||977.8||977.8|0
1630404120000|2021-08-31 10:02:00||978||977.8||978||977.8|273
1630404130000|2021-08-31 10:02:10|978|978|978.2|977.8|978.2|978|978|977.8|0
1630404160000|2021-08-31 10:02:40|||||||||689
1630404180000|2021-08-31 10:03:00||978||977.8||978||977.8|561
1630404220000|2021-08-31 10:03:40||978||978||978||978|1396
1630404230000|2021-08-31 10:03:50|978.4|978.2|978.6|978.4|978.6|978.4|978.4|978|6797
1630404240000|2021-08-31 10:04:00|978.4|978.2|978.6|978.4|978.6|978.4|978.4|978.2|1279
1630404250000|2021-08-31 10:04:10|||||||||673
1630404260000|2021-08-31 10:04:20|978.4|978.2|978.4|978|978.4|978.2|978.4|978|4531
1630404280000|2021-08-31 10:04:40|978.2|977.8|978.2|977.8|978.2|977.8|978|977.8|2993
1630404290000|2021-08-31 10:04:50|978|977.6|978|977.6|978.2|977.6|977.8|977.4|1627
1630404310000|2021-08-31 10:05:10|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1630404350000|2021-08-31 10:05:50|978.4|978|978.4|978|978.4|978.2|978.4|978|910
1630404360000|2021-08-31 10:06:00|978.2||978.2||978.2||978.2||0
1630404370000|2021-08-31 10:06:10|978|977.8|978.2|977.8|978.2|977.8|978|977.8|0
1630404380000|2021-08-31 10:06:20|978|977.6|977.6|977.2|978|977.6|977.6|977.2|1807
1630404390000|2021-08-31 10:06:30|977.4||977.4||977.4||977.4||50
1630404400000|2021-08-31 10:06:40|977.6|977.4|977.8|977.4|977.8|977.6|977.6|977.4|1219
1630404410000|2021-08-31 10:06:50|978|977.6|978|977.6|978|977.8|978|977.6|511
1630404420000|2021-08-31 10:07:00|||||||||215
1630404440000|2021-08-31 10:07:20|977.8|977.4|977.6|977.4|977.8|977.6|977.6|977.2|3732
1630404450000|2021-08-31 10:07:30|977.4|977.2|977.4|977|977.4|977.2|977.4|977|670
1630404460000|2021-08-31 10:07:40|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1630404470000|2021-08-31 10:07:50|977|976.6|976.6|976.2|977|976.6|976.6|976.2|0
1630404480000|2021-08-31 10:08:00|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|0
1630404500000|2021-08-31 10:08:20|977|976.6|977.2|976.8|977.4|977.2|977|976.4|4411
1630404520000|2021-08-31 10:08:40||977||976.8||977||976.8|0
1630404530000|2021-08-31 10:08:50||977||977||977||977|0
1630404540000|2021-08-31 10:09:00|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|1
1630404560000|2021-08-31 10:09:20|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|2246
1630404570000|2021-08-31 10:09:30||977.4||977.4||977.4||977.4|0
1630404600000|2021-08-31 10:10:00|||||||||520
1630404610000|2021-08-31 10:10:10|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|1835
1630404640000|2021-08-31 10:10:40|977.6|977.2|977.8|977.4|977.8|977.6|977.4|977.2|2999
1630404650000|2021-08-31 10:10:50||977.6||977.4||977.6||977.4|0
1630404690000|2021-08-31 10:11:30|978|977.6|978|977.6|978|977.8|978|977.6|833
1630404730000|2021-08-31 10:12:10|977.6|977.8|977.6|977.2|977.6|977.8|977.6|977.2|16870
1630404740000|2021-08-31 10:12:20|977.8|977.4|977.6|977.2|977.8|977.4|977.6|977.2|230
1630404760000|2021-08-31 10:12:40|977.8|977.4|978|977.6|978|977.8|977.8|977.2|3212
1630404780000|2021-08-31 10:13:00|||||||||472
1630404840000|2021-08-31 10:14:00|977.8|977.4|977.6|977.2|977.8|977.4|977.4|977.2|6748
1630404850000|2021-08-31 10:14:10|977.4|977|977.4|977|977.4|977|977.4|977|1671
1630404860000|2021-08-31 10:14:20||977.2||977.2||977.2||977.2|0
1630404870000|2021-08-31 10:14:30||977||977||977||977|764
1630404880000|2021-08-31 10:14:40|977.2|976.8|977.4|977|977.6|977.4|977.2|976.8|9122
1630404890000|2021-08-31 10:14:50|977.6|977.2|977.8|977.4|977.8|977.4|977.4|977.2|1383
1630404900000|2021-08-31 10:15:00|||||||||500
1630404950000|2021-08-31 10:15:50|978|977.6|978.2|977.8|978.2|978|978|977.4|3106
1630404960000|2021-08-31 10:16:00|978|977.6|977.8|977.6|978|977.6|977.8|977.6|668
1630404990000|2021-08-31 10:16:30|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|4506
1630405010000|2021-08-31 10:16:50|977.6|977.2|977.4|977|977.6|977.2|977.4|977|2065
1630405020000|2021-08-31 10:17:00|977.2|976.8|977.2|976.8|977.2|977|977|976.8|2510
1630405030000|2021-08-31 10:17:10|977.4|977|977.4|977|977.4|977|977.2|977|0
1630405040000|2021-08-31 10:17:20|977.2|977.2|977.6|977.2|977.6|977.2|977.2|977.2|1165
1630405080000|2021-08-31 10:18:00|977.4|977|977|976.8|977.6|977|977|976.8|3979
1630405090000|2021-08-31 10:18:10|977.2|977|977.4|977|977.4|977|977.2|977|357
1630405100000|2021-08-31 10:18:20|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1630405110000|2021-08-31 10:18:30||977.4||977.4||977.4||977.2|0
1630405120000|2021-08-31 10:18:40|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|1400
1630405140000|2021-08-31 10:19:00|977.4||977.4||977.4||977.4||0
1630405160000|2021-08-31 10:19:20|977.6||977.6||977.6||977.6||252
1630405200000|2021-08-31 10:20:00|977.4||977.4||977.4||977.4||0
1630405230000|2021-08-31 10:20:30|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|387
1630405260000|2021-08-31 10:21:00|977.4||977.6||977.6||977.4||811
1630405270000|2021-08-31 10:21:10|977.4||977.6||977.6||977.4||0
1630405290000|2021-08-31 10:21:30|||||||||512
1630405330000|2021-08-31 10:22:10||977.4||977.2||977.4||977.2|683
1630405340000|2021-08-31 10:22:20|977.4|977|977.2|977|977.4|977|977.2|977|7419
1630405350000|2021-08-31 10:22:30|977.4|977.2|977.4|977|977.4|977.2|977.4|977|378
1630405360000|2021-08-31 10:22:40|977.2||977.2||977.4||977.2||0
1630405380000|2021-08-31 10:23:00|977.4||977.4||977.4||977.4||64
1630405390000|2021-08-31 10:23:10|977.2||977.4||977.4||977.2||0
1630405420000|2021-08-31 10:23:40|977.2||977.4||977.4||977.2||0
1630405430000|2021-08-31 10:23:50||977.2||977||977.2||977|1409
1630405440000|2021-08-31 10:24:00|977.2|976.8|977.2|976.8|977.2|976.8|977|976.8|2928
1630405460000|2021-08-31 10:24:20|977||977||977||977||0
1630405470000|2021-08-31 10:24:30|||||||||1084
1630405480000|2021-08-31 10:24:40|977.2|977|977.2|976.8|977.2|977|977.2|976.8|6052
1630405500000|2021-08-31 10:25:00|977||977||977||977||222
1630405510000|2021-08-31 10:25:10|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|1583
1630405520000|2021-08-31 10:25:20|977|976.6|977|976.6|977|976.6|977|976.6|0
1630405530000|2021-08-31 10:25:30|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|621
1630405540000|2021-08-31 10:25:40|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|1100
1630405550000|2021-08-31 10:25:50|976.4|976|976.4|976|976.4|976.2|976.2|975.8|1174
1630405560000|2021-08-31 10:26:00|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|0
1630405570000|2021-08-31 10:26:10|976.4|976|976.4|976.2|976.4|976.2|976.4|976|0
1630405580000|2021-08-31 10:26:20|976.2|976|976.2|975.8|976.2|976|976.2|975.8|1
1630405610000|2021-08-31 10:26:50||976||975.8||976||975.8|0
1630405620000|2021-08-31 10:27:00|976.4|976|976.4|976|976.4|976.2|976.4|975.8|897
1630405650000|2021-08-31 10:27:30|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1630405690000|2021-08-31 10:28:10|976.4|976|976.4|976|976.4|976.2|976.4|975.8|82
1630405710000|2021-08-31 10:28:30|976.2||976.2||976.4||976.2||0
1630405720000|2021-08-31 10:28:40|976.4||976.4||976.4||976.4||0
1630405730000|2021-08-31 10:28:50|976.2||976.2||976.2||976.2||0
1630405740000|2021-08-31 10:29:00|976.4||976.2||976.4||976.2||0
1630405750000|2021-08-31 10:29:10|976.4||976.4||976.4||976.4||4894
1630405780000|2021-08-31 10:29:40|976.6|976.2|976.8|976.4|976.8|976.6|976.6|976|9756
1630405800000|2021-08-31 10:30:00|976.6|976.2|976|975.8|976.6|976.2|976|975.8|5320
1630405810000|2021-08-31 10:30:10|976.2||976.2||976.2||976.2||2
1630405820000|2021-08-31 10:30:20|976.4|976|976.4|976|976.4|976|976.4|976|211
1630405830000|2021-08-31 10:30:30|976.6|976.2|976.4|976|976.6|976.2|976.4|976|0
1630405840000|2021-08-31 10:30:40|976.2||976.4||976.4||976.2||0
1630405860000|2021-08-31 10:31:00|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|1909
1630405870000|2021-08-31 10:31:10||976||975.8||976||975.8|673
1630405890000|2021-08-31 10:31:30|976|975.6|976|975.6|976|975.6|975.8|975.6|91
1630405910000|2021-08-31 10:31:50|976.2|975.8|976|975.6|976.2|975.8|976|975.6|0
1630405920000|2021-08-31 10:32:00|976.2|975.8|976|975.6|976.2|975.8|975.8|975.6|667
1630405950000|2021-08-31 10:32:30|976.2|975.8|976.2|975.8|976.2|975.8|976|975.8|1
1630405960000|2021-08-31 10:32:40|976||976.2||976.2||976||0
1630405980000|2021-08-31 10:33:00|976||976.2||976.2||976||1513
1630405990000|2021-08-31 10:33:10||976||975.8||976||975.8|11
1630406020000|2021-08-31 10:33:40|976|975.6|976.2|975.8|976.2|975.8|976|975.6|3405
1630406030000|2021-08-31 10:33:50|976||976.2||976.2||976||0
1630406040000|2021-08-31 10:34:00|976|975.6|976|975.6|976|975.6|975.8|975.6|5251
1630406050000|2021-08-31 10:34:10|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|1732
1630406060000|2021-08-31 10:34:20||975.6||975.6||975.6||975.6|373
1630406070000|2021-08-31 10:34:30|975.6|975.4|975.8|975.6|975.8|975.6|975.6|975.4|905
1630406080000|2021-08-31 10:34:40|976|975.8|976|975.6|976|975.8|976|975.6|5025
1630406090000|2021-08-31 10:34:50|975.8||975.8||975.8||975.8||0
1630406100000|2021-08-31 10:35:00|976|975.4|975.8|975.4|976|975.4|975.8|975.4|4195
1630406110000|2021-08-31 10:35:10|975.6|975.2|975.4|975.2|975.6|975.2|975.4|975.2|330
1630406120000|2021-08-31 10:35:20|975.6|975|975.4|975|975.6|975|975.4|975|101
1630406130000|2021-08-31 10:35:30|975.2|974.8|975.2|975|975.2|975|975.2|974.8|0
1630406140000|2021-08-31 10:35:40|975.4|975.2|975.4|975.2|975.4|975.2|975.2|975|2601
1630406150000|2021-08-31 10:35:50||975||975||975||975|0
1630406160000|2021-08-31 10:36:00|975.2|975.2|975.2|974.8|975.4|975.2|975.2|974.8|1676
1630406170000|2021-08-31 10:36:10|975.4|975|975.4|975|975.4|975|975.4|975|0
1630406190000|2021-08-31 10:36:30|975.2|974.8|975.4|975|975.4|975|975.2|974.8|3137
1630406200000|2021-08-31 10:36:40||975.2||975.2||975.2||975.2|0
1630406210000|2021-08-31 10:36:50||975||975||975||975|0
1630406230000|2021-08-31 10:37:10|975.2||975.2||975.2||975.2||0
1630406240000|2021-08-31 10:37:20||974.8||974.8||974.8||974.8|1385
1630406250000|2021-08-31 10:37:30|975||975.2||975.2||975||0
1630406260000|2021-08-31 10:37:40|975|974.6|974.4|974|975|974.8|974.2|974|17813
1630406270000|2021-08-31 10:37:50|974.6|974.2|974.4|974.2|974.6|974.4|974.4|974|1750
1630406280000|2021-08-31 10:38:00||974||974||974||974|0
1630406300000|2021-08-31 10:38:20|974.2|973.8|974.2|974|974.2|974|974|973.8|2414
1630406310000|2021-08-31 10:38:30||973.8||973.8||973.8||973.8|0
1630406320000|2021-08-31 10:38:40|974.4|974|974.4|974|974.4|974.2|974.4|974|2624
1630406360000|2021-08-31 10:39:20|974.6|974.2|974.8|974.4|974.8|974.6|974.6|974|14495
1630406370000|2021-08-31 10:39:30|974.6|974.6|974.8|974.4|974.8|974.6|974.6|974.4|2905
1630406380000|2021-08-31 10:39:40||974.6||974.4||974.6||974.4|733
1630406400000|2021-08-31 10:40:00|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974.2|634
1630406410000|2021-08-31 10:40:10|||||||||400
1630406440000|2021-08-31 10:40:40|974.8|974.4|974.8|974.4|975|974.8|974.8|974.2|2037
1630406450000|2021-08-31 10:40:50|975|974.6|975|974.6|975|974.6|975|974.6|854
1630406460000|2021-08-31 10:41:00||974.8||974.8||974.8||974.8|222
1630406470000|2021-08-31 10:41:10|974.8|974.6|975|974.6|975|974.8|974.8|974.6|1
1630406480000|2021-08-31 10:41:20|975.2|974.8|975.4|975|975.4|975|975.2|974.6|7288
1630406500000|2021-08-31 10:41:40|975.6|975.2|975.6|975.4|975.6|975.4|975.6|975.2|1070
1630406510000|2021-08-31 10:41:50|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|646
1630406520000|2021-08-31 10:42:00|975.6|975|975.2|974.8|975.6|975|975.2|974.8|9550
1630406530000|2021-08-31 10:42:10|975|974.6|975.2|974.8|975.2|974.8|975|974.6|1185
1630406540000|2021-08-31 10:42:20|975.4|975|975.2|974.8|975.4|975|975.2|974.8|0
1630406560000|2021-08-31 10:42:40|975|974.6|974.8|974.6|975|974.8|974.8|974.6|95
1630406570000|2021-08-31 10:42:50|974.6|974.4|974.6|974.2|974.8|974.4|974.6|974.2|1451
1630406580000|2021-08-31 10:43:00|974.4|974|974.6|974.2|974.6|974.2|974.4|974|0
1630406590000|2021-08-31 10:43:10|974.4|974|974.4|974|974.4|974|974.4|974|0
1630406600000|2021-08-31 10:43:20|974.2||974.4||974.4||974.2||472
1630406620000|2021-08-31 10:43:40|974.6|974.2|974.4|974.2|974.6|974.2|974.4|974.2|0
1630406630000|2021-08-31 10:43:50|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|33
1630406640000|2021-08-31 10:44:00||974.2||974.2||974.2||974.2|0
1630406660000|2021-08-31 10:44:20|974.4|974|974.4|974|974.4|974|974.4|974|1149
1630406690000|2021-08-31 10:44:50|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1630406700000|2021-08-31 10:45:00|974.4|974|974.6|974.2|974.6|974.4|974.4|974|1586
1630406740000|2021-08-31 10:45:40|974.8|974.4|975|974.6|975|974.8|974.8|974.2|8636
1630406750000|2021-08-31 10:45:50|974.8|974.4|974.8|974.4|975|974.6|974.2|974|21466
1630406760000|2021-08-31 10:46:00|974.6|974.2|974.2|973.8|974.6|974.2|974|973.6|17103
1630406770000|2021-08-31 10:46:10|974.4|974|974|973.6|974.4|974|973.6|973.2|10864
1630406780000|2021-08-31 10:46:20|973.8|973.4|974.2|974|974.4|974.2|973.8|973.4|5562
1630406790000|2021-08-31 10:46:30|974|973.8|974|973.8|974.2|973.8|973.8|973.4|2857
1630406800000|2021-08-31 10:46:40|974.2|973.6|974.8|974.4|974.8|974.4|973.8|973.6|3959
1630406810000|2021-08-31 10:46:50|974.6|974.2|974.8|974.6|974.8|974.6|974.4|974.2|5157
1630406820000|2021-08-31 10:47:00|975|974.4|975.2|974.8|975.2|974.8|975|974.4|6046
1630406850000|2021-08-31 10:47:30|975|974.6|975.2|974.8|975.2|974.8|974.8|974.6|4566
1630406860000|2021-08-31 10:47:40|975.4|975|974.8|974.6|975.4|975|974.8|974.6|28744
1630406870000|2021-08-31 10:47:50|975|974.4|974.8|974.4|975|974.6|974.8|974.4|0
1630406880000|2021-08-31 10:48:00|974.6|974.2|975.2|974.8|975.4|975|974.6|974.2|4779
1630406890000|2021-08-31 10:48:10|975|974.6|974.8|974.4|975|974.8|974.6|974.2|155
1630406900000|2021-08-31 10:48:20|974.6|974.2|975|974.6|975.2|974.8|974.4|974|25701
1630406910000|2021-08-31 10:48:30|974.8|974.4|974.6|974.2|974.8|974.4|974.6|974.2|2757
1630406920000|2021-08-31 10:48:40|974.8|974.4|975|974.6|975|974.8|974.6|974.4|2973
1630406930000|2021-08-31 10:48:50||974.8||974.8||974.8||974.8|0
1630406940000|2021-08-31 10:49:00|975.2|975|975.2|974.8|975.6|975.2|975.2|974.8|2452
1630406950000|2021-08-31 10:49:10|975|974.6|974.8|974.4|975|974.6|974.6|974.2|2621
1630406970000|2021-08-31 10:49:30|975|974.6|975|974.6|975|974.6|975|974.6|3
1630406980000|2021-08-31 10:49:40|975.2|974.8|975.2|974.8|975.2|974.8|975|974.8|0
1630407000000|2021-08-31 10:50:00|975.4|975|975.6|975.2|975.8|975.4|975.4|974.8|648
1630407010000|2021-08-31 10:50:10|975.4|975|975.6|975.2|975.6|975.2|975.4|975|135
1630407020000|2021-08-31 10:50:20|975.4|975|975.4|975|975.4|975|975|974.8|2466
1630407030000|2021-08-31 10:50:30|975.2|974.8|975.2|974.8|975.4|975|975.2|974.8|0
1630407040000|2021-08-31 10:50:40|975||975||975||975||0
1630407050000|2021-08-31 10:50:50|974.8|974.6|974.8|974.4|975|974.6|974.6|974.2|3314
1630407060000|2021-08-31 10:51:00|975|974.6|974.8|974.4|975|974.6|974.8|974.4|0
1630407070000|2021-08-31 10:51:10|974.6||974.8||974.8||974.6||0
1630407090000|2021-08-31 10:51:30|974.6|974.2|974.6|974.2|974.6|974.2|974.2|974|3041
1630407100000|2021-08-31 10:51:40|974.4|974|973.6|973.2|974.4|974|973.6|973.2|8476
1630407110000|2021-08-31 10:51:50|973.4|973|973.6|973.2|973.6|973.2|973.4|973|0
1630407120000|2021-08-31 10:52:00|973.4|973.4|973.4|973|973.4|973.4|973.4|973|0
1630407130000|2021-08-31 10:52:10|973.2|973.2|973|972.8|973.2|973.2|973|972.8|231
1630407140000|2021-08-31 10:52:20|973.2|972.6|973.2|972.6|973.2|972.8|973.2|972.4|0
1630407150000|2021-08-31 10:52:30||972.8||972.8||972.8||972.8|0
1630407160000|2021-08-31 10:52:40||972.6||972.8||972.8||972.6|0
1630407170000|2021-08-31 10:52:50||973||972.8||973||972.6|0
1630407180000|2021-08-31 10:53:00|973.4|973|973.6|973.2|973.6|973.2|973.4|973|223
1630407190000|2021-08-31 10:53:10|973.8|973.4|974.2|973.8|974.2|973.8|973.8|973.2|1186
1630407200000|2021-08-31 10:53:20|974|973.6|974|973.6|974.2|973.6|973.8|973.4|0
1630407210000|2021-08-31 10:53:30|974.2|973.8|974.2|973.8|974.2|974|974.2|973.6|224
1630407220000|2021-08-31 10:53:40|974|973.6|973.8|973.4|974.2|973.8|973.6|973.4|2943
1630407230000|2021-08-31 10:53:50||973.6||973.4||973.6||973.4|1000
1630407240000|2021-08-31 10:54:00|974|973.6|974|973.6|974|973.8|974|973.4|1230
1630407250000|2021-08-31 10:54:10|973.8|973.8|974|973.6|974|973.8|973.8|973.6|1433
1630407270000|2021-08-31 10:54:30|974.2|973.8|974|973.6|974.2|974|974|973.6|3661
1630407280000|2021-08-31 10:54:40|974.2|973.8|974.2|974|974.2|974|974|973.8|0
1630407300000|2021-08-31 10:55:00|974|973.8|973.8|973.4|974|973.8|973.8|973.4|2359
1630407310000|2021-08-31 10:55:10|973.6|973.2|973.4|973|973.6|973.2|973.2|972.8|2091
1630407320000|2021-08-31 10:55:20|973.2|972.8|973|972.8|973.2|972.8|973|972.6|2046
1630407330000|2021-08-31 10:55:30|973.2|972.6|973.4|973|973.4|973|973.2|972.6|1421
1630407340000|2021-08-31 10:55:40|973.6|973.2|973.8|973.2|973.8|973.2|973.4|973|0
1630407350000|2021-08-31 10:55:50|973.6|973|973.6|973.2|973.6|973.2|973.6|973|0
1630407360000|2021-08-31 10:56:00|973.8|973.4|974.2|973.8|974.2|973.8|973.8|973.4|644
1630407370000|2021-08-31 10:56:10||974||973.8||974||973.8|0
1630407400000|2021-08-31 10:56:40|974.4|974|974.2|974|974.4|974|974.2|974|43
1630407420000|2021-08-31 10:57:00|974|973.8|974|973.6|974.2|973.8|973.6|973.2|4920
1630407440000|2021-08-31 10:57:20|973.8||974||974||973.8||0
1630407450000|2021-08-31 10:57:30|973.8||974||974||973.8||0
1630407480000|2021-08-31 10:58:00|974.2|973.8|974.2|973.8|974.4|974|974.2|973.6|3398
1630407490000|2021-08-31 10:58:10|974|973.6|974|973.6|974|973.6|974|973.6|0
1630407510000|2021-08-31 10:58:30|973.8|973.4|973.8|973.4|973.8|973.4|973.6|973.2|2058
1630407520000|2021-08-31 10:58:40|973.6|973.2|973.4|972.8|973.6|973.2|973.4|972.8|1330
1630407530000|2021-08-31 10:58:50|973.2|973|973.4|973|973.4|973|973.2|973|0
1630407550000|2021-08-31 10:59:10|973.2|972.8|973.4|973|973.6|973.2|973|972.6|1558
1630407560000|2021-08-31 10:59:20|973.6|973.2|974|973.6|974|973.6|973.4|973.2|5103
1630407570000|2021-08-31 10:59:30|973.8|973.4|973.8|973.6|974|973.6|973.8|973.4|0
1630407580000|2021-08-31 10:59:40|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|2742
1630407590000|2021-08-31 10:59:50|973.6||973.8||973.8||973.6||0
1630407600000|2021-08-31 11:00:00|973.6|973.2|973.6|973.2|973.6|973.2|973.2|973|1100
1630407620000|2021-08-31 11:00:20|973.4|973|973.2|973|973.6|973.2|973|972.8|4351
1630407630000|2021-08-31 11:00:30|973.4|973.2|973.4|973|973.4|973.2|973.4|973|29
1630407640000|2021-08-31 11:00:40|973.2|972.8|973.2|972.8|973.4|973|973.2|972.8|1330
1630407650000|2021-08-31 11:00:50|973.4|973|973.4|973|973.4|973|973.2|972.8|222
1630407660000|2021-08-31 11:01:00|973.2|972.8|973.4|973|973.4|973|973.2|972.8|0
1630407670000|2021-08-31 11:01:10|973.2||973.4||973.4||973.2||0
1630407680000|2021-08-31 11:01:20|973.6|973.2|973.6|973.2|973.6|973.4|973.6|973.2|3319
1630407690000|2021-08-31 11:01:30|973.8|973.4|973.6|973.2|973.8|973.4|973.2|973|1842
1630407700000|2021-08-31 11:01:40|973.4|973|973.4|973|973.4|973|973.2|973|641
1630407720000|2021-08-31 11:02:00|973.2||973.2||973.2||973.2||1043
1630407730000|2021-08-31 11:02:10|973|972.8|973.2|972.8|973.2|972.8|973|972.8|5050
1630407760000|2021-08-31 11:02:40||973||972.8||973||972.8|0
1630407780000|2021-08-31 11:03:00|973|972.6|973|972.6|973|972.6|972.8|972.6|18701
1630407790000|2021-08-31 11:03:10|973.2|972.8|973.2|972.8|973.2|973|973.2|972.8|466
1630407810000|2021-08-31 11:03:30|973.4|973|973.6|973.2|973.6|973.2|973.4|973|2057
1630407820000|2021-08-31 11:03:40|973.4|973|973.6|973.2|973.6|973.2|973.4|973|1308
1630407830000|2021-08-31 11:03:50|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.2|480
1630407840000|2021-08-31 11:04:00||973.6||973.4||973.6||973.4|490
1630407850000|2021-08-31 11:04:10|974|973.6|974|973.8|974.2|973.8|974|973.6|3143
1630407860000|2021-08-31 11:04:20||973.6||973.8||973.8||973.6|739
1630407870000|2021-08-31 11:04:30|974.2|973.6|974.2|974|974.2|974|974.2|973.6|587
1630407880000|2021-08-31 11:04:40||973.8||973.8||973.8||973.8|0
1630407890000|2021-08-31 11:04:50||974||974||974||974|0
1630407900000|2021-08-31 11:05:00|||||||||1376
1630407910000|2021-08-31 11:05:10|974.4|974.2|974.4|974|974.6|974.2|974.4|974|3127
1630407930000|2021-08-31 11:05:30||974.2||974.2||974.2||974.2|0
1630407940000|2021-08-31 11:05:40|974.2|974|974.4|974|974.4|974.2|974.2|974|1677
1630407960000|2021-08-31 11:06:00|974.2|973.8|974|973.8|974.4|973.8|974|973.8|12904
1630407970000|2021-08-31 11:06:10||973.6||973.6||973.6||973.6|0
1630407980000|2021-08-31 11:06:20|974.2|973.8|974.2|973.8|974.2|974|974.2|973.6|2379
1630407990000|2021-08-31 11:06:30||974||974||974||974|0
1630408000000|2021-08-31 11:06:40|974|973.8|974.2|973.8|974.2|973.8|974|973.6|210
1630408010000|2021-08-31 11:06:50|974|973.6|973.8|973.6|974.2|973.6|973.8|973.6|2853
1630408020000|2021-08-31 11:07:00|973.6|973.4|973.8|973.4|974|973.6|973.6|973.4|3088
1630408030000|2021-08-31 11:07:10|973.6|973.2|973.6|973.4|973.6|973.4|973.6|973.2|3102
1630408040000|2021-08-31 11:07:20||973.2||973.2||973.4||973.2|0
1630408060000|2021-08-31 11:07:40|973.4||973.6||973.6||973.4||658
1630408070000|2021-08-31 11:07:50|973.4||973.4||973.6||973.4||10
1630408090000|2021-08-31 11:08:10|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|65
1630408100000|2021-08-31 11:08:20||973.4||973.2||973.4||973.2|0
1630408110000|2021-08-31 11:08:30|973.4|973|973.2|973|973.4|973|973.2|973|2286
1630408120000|2021-08-31 11:08:40|973.4|973.2|973.6|973.2|973.6|973.4|973.4|973.2|4
1630408130000|2021-08-31 11:08:50|973.8|973.4|974.2|973.8|974.2|973.8|973.8|973.2|9408
1630408140000|2021-08-31 11:09:00|974||974.2||974.2||974||1657
1630408150000|2021-08-31 11:09:10|974|973.6|974|973.6|974|973.8|973.8|973.4|734
1630408160000|2021-08-31 11:09:20|973.8|973.4|974.2|973.8|974.2|973.8|973.8|973.4|0
1630408170000|2021-08-31 11:09:30|974|973.6|974.2|973.8|974.2|973.8|974|973.6|0
1630408180000|2021-08-31 11:09:40||974||973.8||974||973.8|0
1630408200000|2021-08-31 11:10:00|||||||||24
1630408210000|2021-08-31 11:10:10|974||974.2||974.2||974||0
1630408220000|2021-08-31 11:10:20||974||974||974||974|0
1630408230000|2021-08-31 11:10:30||973.8||974||974||973.8|0
1630408240000|2021-08-31 11:10:40|974.4|974.2|974.6|974.2|974.6|974.4|974.4|974|7228
1630408250000|2021-08-31 11:10:50||974.4||974.2||974.4||974.2|0
1630408260000|2021-08-31 11:11:00||974.4||974.4||974.4||974.2|0
1630408270000|2021-08-31 11:11:10|974.8|974.2|975|974.6|975|974.6|974.8|974.2|2080
1630408290000|2021-08-31 11:11:30|974.8||974.8||975||974.8||512
1630408300000|2021-08-31 11:11:40|975||975||975||975||77
1630408330000|2021-08-31 11:12:10|974.8|974.4|974.4|974.2|975|974.4|974.4|974.2|12907
1630408340000|2021-08-31 11:12:20|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|470
1630408350000|2021-08-31 11:12:30|974.4|974|974.4|974|974.4|974|974.4|974|1562
1630408370000|2021-08-31 11:12:50||974.2||974.2||974.2||974.2|0
1630408380000|2021-08-31 11:13:00||974||974.2||974.2||974|0
1630408410000|2021-08-31 11:13:30|974.2|974|974.2|974|974.4|974.2|974.2|974|733
1630408420000|2021-08-31 11:13:40|974|973.8|974|973.8|974.2|973.8|974|973.8|67
1630408430000|2021-08-31 11:13:50|973.8|973.6|973.8|973.6|974|973.6|973.6|973.4|830
1630408440000|2021-08-31 11:14:00|974|973.4|974.2|973.8|974.2|973.8|974|973.4|421
1630408450000|2021-08-31 11:14:10|974|973.6|974.2|973.8|974.2|973.8|974|973.6|0
1630408460000|2021-08-31 11:14:20||974||973.8||974||973.8|0
1630408470000|2021-08-31 11:14:30|974||974||974||974||0
1630408480000|2021-08-31 11:14:40|974.2|974|974.2|974|974.2|974|974.2|973.8|80
1630408500000|2021-08-31 11:15:00|974|973.8|974|973.8|974.2|973.8|974|973.6|2481
1630408510000|2021-08-31 11:15:10|974.2||974.2||974.2||974.2||72
1630408520000|2021-08-31 11:15:20||974||973.8||974||973.8|0
1630408530000|2021-08-31 11:15:30|974||974||974||974||0
1630408580000|2021-08-31 11:16:20|973.8|973.6|973.6|973.2|973.8|973.6|973.6|973.2|2655
1630408590000|2021-08-31 11:16:30|973.4|973.4|973.6|973.4|973.6|973.4|973.4|973.2|1609
1630408610000|2021-08-31 11:16:50|973.4|973.2|973|972.8|973.4|973.2|973|972.8|0
1630408620000|2021-08-31 11:17:00|972.8|972.6|972.8|972.6|972.8|972.8|972.8|972.6|525
1630408630000|2021-08-31 11:17:10|973|972.8|973|972.8|973.2|972.8|973|972.8|4458
1630408640000|2021-08-31 11:17:20|973.2|973|973.2|972.8|973.4|973|973.2|972.8|3652
1630408650000|2021-08-31 11:17:30||973||973||973||973|0
1630408660000|2021-08-31 11:17:40|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|1023
1630408670000|2021-08-31 11:17:50||973.4||973.4||973.4||973.4|0
1630408680000|2021-08-31 11:18:00|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|0
1630408710000|2021-08-31 11:18:30||973.4||973.4||973.4||973.4|0
1630408720000|2021-08-31 11:18:40|973.4|973.2|973.2|973|973.4|973.2|973.2|972.8|4016
1630408730000|2021-08-31 11:18:50|973|972.8|973|972.6|973|972.8|973|972.6|13
1630408750000|2021-08-31 11:19:10|972.8||972.8||973||972.8||0
1630408760000|2021-08-31 11:19:20|973|972.8|973|972.6|973|972.8|973|972.6|664
1630408790000|2021-08-31 11:19:50||972.8||972.6||972.8||972.6|0
1630408800000|2021-08-31 11:20:00|972.8||972.8||972.8||972.8||0
1630408810000|2021-08-31 11:20:10|973||973||973||973||0
1630408820000|2021-08-31 11:20:20||972.8||972.8||972.8||972.8|822
1630408830000|2021-08-31 11:20:30|972.8|972.6|973|972.6|973|972.8|972.8|972.6|5146
1630408850000|2021-08-31 11:20:50|972.8|972.4|972.6|972.2|973|972.4|972.6|972.2|5439
1630408870000|2021-08-31 11:21:10|972.4||972.4||972.4||972.4||71
1630408890000|2021-08-31 11:21:30|972.2|972|972.4|972|972.4|972|972.2|972|18259
1630408920000|2021-08-31 11:22:00||972.2||972||972.2||972|0
1630408930000|2021-08-31 11:22:10|972.6|972.2|972.6|972.4|972.6|972.4|972.6|972.2|2859
1630408950000|2021-08-31 11:22:30|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972|873
1630408960000|2021-08-31 11:22:40|972.4|972|972.4|972|972.4|972|972.4|972|0
1630408980000|2021-08-31 11:23:00|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972|3935
1630409020000|2021-08-31 11:23:40|972.4||972.6||972.6||972.4||2500
1630409050000|2021-08-31 11:24:10|972.8|972.4|972.8|972.6|972.8|972.6|972.8|972.2|7808
1630409070000|2021-08-31 11:24:30|973|972.8|973|972.8|973|972.8|973|972.6|3567
1630409080000|2021-08-31 11:24:40||972.6||972.6||972.6||972.6|682
1630409090000|2021-08-31 11:24:50|972.8|972.4|972.6|972.2|973|972.4|972.6|972.2|6317
1630409100000|2021-08-31 11:25:00||972.4||972.2||972.4||972.2|1
1630409110000|2021-08-31 11:25:10|||||||||5000
1630409120000|2021-08-31 11:25:20|972.4|972|972.2|971.8|972.4|972|972|971.8|6849
1630409130000|2021-08-31 11:25:30|972.4|972|971.8|971.4|972.4|972|971.6|971.4|19341
1630409140000|2021-08-31 11:25:40|971.6|971.2|971.2|971|971.8|971.2|971.2|971|1982
1630409150000|2021-08-31 11:25:50|971|970.8|971|970.8|971.2|970.8|971|970.8|1200
1630409160000|2021-08-31 11:26:00|||||||||52
1630409170000|2021-08-31 11:26:10|||||||||258
1630409180000|2021-08-31 11:26:20|970.8|970.6|970.6|970.4|970.8|970.6|970.6|970.4|2140
1630409190000|2021-08-31 11:26:30|970.8|970.6|970.8|970.6|971|970.8|970.8|970.6|5763
1630409210000|2021-08-31 11:26:50|971|970.8|971|970.8|971.2|971|971|970.8|8611
1630409220000|2021-08-31 11:27:00|971.2|970.6|971.2|970.8|971.2|970.8|971|970.6|0
1630409240000|2021-08-31 11:27:20|971|970.6|971|970.8|971.2|970.8|971|970.6|126
1630409250000|2021-08-31 11:27:30|971.2|971|971.2|970.8|971.2|971|971.2|970.8|1185
1630409260000|2021-08-31 11:27:40|971||971.2||971.2||971||0
1630409280000|2021-08-31 11:28:00|971.4|971|971.2|970.8|971.4|971|971|970.8|3380
1630409300000|2021-08-31 11:28:20|971|970.6|971.4|971|971.4|971|970.8|970.6|10025
1630409310000|2021-08-31 11:28:30|971.2|971.2|971.8|971.4|971.8|971.4|971.2|971.2|2296
1630409320000|2021-08-31 11:28:40||971.6||971.6||971.6||971.6|0
1630409330000|2021-08-31 11:28:50|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|636
1630409340000|2021-08-31 11:29:00|971.8||971.8||971.8||971.6||0
1630409350000|2021-08-31 11:29:10|971.6||971.8||971.8||971.6||0
1630409360000|2021-08-31 11:29:20|972|971.6|972|971.6|972|971.6|972|971.6|200
1630409370000|2021-08-31 11:29:30|971.8||972||972||971.8||0
1630409380000|2021-08-31 11:29:40|971.8||971.8||971.8||971.8||65
1630409390000|2021-08-31 11:29:50|971.6|971.4|971.4|971|971.6|971.4|971.2|970.8|24904
1630409400000|2021-08-31 11:30:00|971.6|971.2|971.6|971.2|971.6|971.2|971.4|971.2|2523
1630409410000|2021-08-31 11:30:10|971.4||971.4||971.4||971.4||0
1630409420000|2021-08-31 11:30:20|971.2|971|971.4|971|971.4|971|971.2|971|295
1630409450000|2021-08-31 11:30:50|971.2|971.2|971.6|971.2|971.6|971.4|971.2|971.2|893
1630409460000|2021-08-31 11:31:00|971.4|971|971.4|971|971.4|971|971.4|971|821
1630409470000|2021-08-31 11:31:10||971.2||971.2||971.2||971.2|3857
1630409480000|2021-08-31 11:31:20||971||971||971||971|776
1630409510000|2021-08-31 11:31:50||971.2||971.2||971.2||971.2|0
1630409520000|2021-08-31 11:32:00|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|725
1630409530000|2021-08-31 11:32:10|971.4||971.4||971.4||971.4||0
1630409540000|2021-08-31 11:32:20|971.2|971|971.2|971|971.4|971|971.2|971|3920
1630409550000|2021-08-31 11:32:30|971|970.8|971.4|971|971.4|971|971|970.8|8000
1630409560000|2021-08-31 11:32:40|971.2|970.8|971.2|970.8|971.4|971|971.2|970.8|0
1630409590000|2021-08-31 11:33:10||971||970.8||971||970.8|0
1630409610000|2021-08-31 11:33:30|971|970.4|970.4|970|971|970.4|970.4|970|14439
1630409620000|2021-08-31 11:33:40|970.6|970.2|970.2|970|970.6|970.4|970.2|970|1136
1630409630000|2021-08-31 11:33:50|970|969.8|970|969.8|970.2|969.8|970|969.8|24163
1630409650000|2021-08-31 11:34:10|970.2|970|969.8|969.6|970.2|970|969.6|969.4|58857
1630409660000|2021-08-31 11:34:20|970|969.8|970.4|970|970.4|970|970|969.6|4235
1630409670000|2021-08-31 11:34:30|970.2|969.8|970|969.8|970.2|969.8|970|969.6|165
1630409680000|2021-08-31 11:34:40|970.2|969.6|970.2|969.8|970.2|969.8|970.2|969.6|0
1630409690000|2021-08-31 11:34:50|970|969.6|970|969.6|970|969.6|970|969.6|0
1630409700000|2021-08-31 11:35:00|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|1345
1630409710000|2021-08-31 11:35:10|970.4|970|970.8|970.4|970.8|970.4|970.4|970|5360
1630409720000|2021-08-31 11:35:20|971|970.6|971|970.6|971|970.6|971|970.6|0
1630409740000|2021-08-31 11:35:40|971.2|970.8|971.4|971.2|971.4|971.2|971.2|970.8|1505
1630409750000|2021-08-31 11:35:50||971||971||971.2||971|2
1630409760000|2021-08-31 11:36:00|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1630409770000|2021-08-31 11:36:10|971.4|971|971.4|971.2|971.4|971.2|971.4|971|1186
1630409780000|2021-08-31 11:36:20|971.6|971.4|971.4|971.2|971.6|971.4|971.4|971.2|1827
1630409790000|2021-08-31 11:36:30||971||971||971||971|2592
1630409800000|2021-08-31 11:36:40|971.2||971.2||971.2||971.2||691
1630409820000|2021-08-31 11:37:00||970.8||970.8||970.8||970.8|2969
1630409850000|2021-08-31 11:37:30|971|970.6|970.8|970.4|971|970.8|970.8|970.2|807
1630409860000|2021-08-31 11:37:40||970.2||970.4||970.4||970.2|0
1630409880000|2021-08-31 11:38:00||970.6||970.4||970.6||970.4|0
1630409890000|2021-08-31 11:38:10|971|970.6|971.2|970.8|971.2|971|971|970.6|2721
1630409900000|2021-08-31 11:38:20|971||971.2||971.2||971||0
1630409910000|2021-08-31 11:38:30|971|970.6|970.8|970.4|971|970.6|970.8|970.4|1588
1630409920000|2021-08-31 11:38:40|971|970.6|971.2|970.8|971.2|970.8|971|970.6|0
1630409930000|2021-08-31 11:38:50|971|970.6|971|970.8|971|970.8|971|970.6|0
1630409940000|2021-08-31 11:39:00|971.2|971|971.2|970.8|971.2|971|971.2|970.8|1736
1630409950000|2021-08-31 11:39:10|971.4|971|971.6|971.2|971.6|971.2|971.4|970.8|1416
1630409960000|2021-08-31 11:39:20|971.4||971.4||971.4||971.4||0
1630409970000|2021-08-31 11:39:30|971.2|971|971.2|970.8|971.2|971|971.2|970.8|2124
1630410000000|2021-08-31 11:40:00|971.4|971|971.6|971.2|971.6|971.2|971.4|970.8|1113
1630410060000|2021-08-31 11:41:00||971.4||971.2||971.4||971.2|749
1630410080000|2021-08-31 11:41:20|971.4||971.4||971.4||971.4||0
1630410090000|2021-08-31 11:41:30|971.6|971|971|970.8|971.6|971|971|970.8|7208
1630410100000|2021-08-31 11:41:40|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|1637
1630410110000|2021-08-31 11:41:50|971|970.6|971|970.6|971|970.8|971|970.6|262
1630410120000|2021-08-31 11:42:00|970.8||970.8||970.8||970.8||1296
1630410130000|2021-08-31 11:42:10||970.4||970.4||970.4||970.4|648
1630410150000|2021-08-31 11:42:30|971|970.6|971|970.8|971|970.8|971|970.6|2552
1630410160000|2021-08-31 11:42:40||970.6||970.6||970.6||970.6|0
1630410170000|2021-08-31 11:42:50||970.8||970.6||970.8||970.6|0
1630410180000|2021-08-31 11:43:00|970.8|970.8|971.4|971.2|971.4|971.2|970.8|970.8|1743
1630410210000|2021-08-31 11:43:30|971.6|971.4|971.6|971.2|971.8|971.4|971.6|971.2|114
1630410230000|2021-08-31 11:43:50|971.8|971.4|971.8|971.4|971.8|971.6|971.6|971.4|65
1630410260000|2021-08-31 11:44:20|972|971.6|972.2|971.8|972.2|971.8|972|971.6|1150
1630410270000|2021-08-31 11:44:30|972||972.2||972.2||972||0
1630410280000|2021-08-31 11:44:40|972|971.6|972|971.6|972.2|971.6|972|971.6|2518
1630410310000|2021-08-31 11:45:10|971.8|971.4|972|971.6|972|971.6|971.8|971.4|5105
1630410320000|2021-08-31 11:45:20|971.8|971|971.4|971.2|972|971.2|971.2|971|52482
1630410340000|2021-08-31 11:45:40|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|145
1630410360000|2021-08-31 11:46:00|971.4||971.4||971.4||971.4||0
1630410380000|2021-08-31 11:46:20|||||||||1040
1630410410000|2021-08-31 11:46:50|971.6|971|971.2|970.8|971.6|971|971.2|970.8|4418
1630410420000|2021-08-31 11:47:00|971|971|971.2|970.8|971.2|971|971|970.8|905
1630410430000|2021-08-31 11:47:10|971|971|971|970.8|971|971|971|970.8|0
1630410440000|2021-08-31 11:47:20|970.8|970.6|970.8|970.6|971|970.6|970.8|970.4|0
1630410480000|2021-08-31 11:48:00|||||||||590
1630410500000|2021-08-31 11:48:20|970.6|970.4|970.4|970|970.6|970.4|970.4|970|4733
1630410520000|2021-08-31 11:48:40|970.6|970.2|971.2|970.8|971.2|970.8|970.6|970.2|10421
1630410530000|2021-08-31 11:48:50|971|970.6|971|970.6|971|970.6|971|970.6|1
1630410540000|2021-08-31 11:49:00|970.8|970.4|971|970.6|971|970.6|970.6|970.4|360
1630410560000|2021-08-31 11:49:20|970.8||970.8||970.8||970.8||0
1630410570000|2021-08-31 11:49:30|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|690
1630410580000|2021-08-31 11:49:40||970.6||970.6||970.6||970.6|0
1630410590000|2021-08-31 11:49:50||970.4||970.4||970.4||970.4|0
1630410610000|2021-08-31 11:50:10|970.6|970.2|970.6|970.2|970.6|970.2|970.4|970.2|2420
1630410620000|2021-08-31 11:50:20|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1630410630000|2021-08-31 11:50:30|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970.2|0
1630410640000|2021-08-31 11:50:40|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630410660000|2021-08-31 11:51:00|970.8|970.4|970.8|970.4|970.8|970.6|970.8|970.4|1652
1630410730000|2021-08-31 11:52:10|971|970.6|971|970.6|971|970.8|971|970.6|2194
1630410760000|2021-08-31 11:52:40|970.8|970.4|970.6|970.2|971|970.4|970.4|970.2|7479
1630410780000|2021-08-31 11:53:00||970.4||970.4||970.4||970.4|0
1630410790000|2021-08-31 11:53:10||970.2||970.2||970.2||970.2|0
1630410860000|2021-08-31 11:54:20|970.4|970|970.6|970.2|970.6|970.2|970.4|970|6380
1630410870000|2021-08-31 11:54:30|970.4|970|970.6|970.2|970.6|970.2|970.4|970|0
1630410900000|2021-08-31 11:55:00|970.4||970.4||970.4||970.4||727
1630410910000|2021-08-31 11:55:10|970.2|970|970.4|970|970.4|970|970.2|970|793
1630410960000|2021-08-31 11:56:00|970.2||970.2||970.2||970.2||0
1630410970000|2021-08-31 11:56:10|970.4|970.2|970.4|970.2|970.6|970.4|970.4|970.2|4137
1630410980000|2021-08-31 11:56:20|970.2|970|970.4|970|970.4|970|970.2|970|509
1630411000000|2021-08-31 11:56:40|970.2|969.8|970|969.6|970.4|969.8|970|969.6|6245
1630411040000|2021-08-31 11:57:20|970.2|969.8|970.2|970|970.2|970|970.2|969.8|2317
1630411050000|2021-08-31 11:57:30|970.4|970.2|970.4|970|970.4|970.2|970.4|970|372
1630411100000|2021-08-31 11:58:20||970.2||970.2||970.2||970.2|301
1630411110000|2021-08-31 11:58:30|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|2725
1630411120000|2021-08-31 11:58:40|970.8|970.6|970.8|970.6|971|970.6|970.8|970.6|2788
1630411140000|2021-08-31 11:59:00|971||971||971||971||1156
1630411150000|2021-08-31 11:59:10||970.8||970.6||970.8||970.6|642
1630411190000|2021-08-31 11:59:50|||||||||698
1630411200000|2021-08-31 12:00:00|970.8|970.8|971|970.8|971.2|970.8|970.8|970.8|4861
1630411210000|2021-08-31 12:00:10||970.6||970.8||970.8||970.6|477
1630411220000|2021-08-31 12:00:20|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|1302
1630411230000|2021-08-31 12:00:30|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|2175
1630411240000|2021-08-31 12:00:40|||||||||421
1630411250000|2021-08-31 12:00:50|970.4|970.2|970.4|970|970.4|970.2|970.4|970|1576
1630411260000|2021-08-31 12:01:00|970.2|969.8|969.8|969.6|970.4|969.8|969.8|969.6|5025
1630411270000|2021-08-31 12:01:10|970|969.8|970|969.6|970|969.8|970|969.6|2085
1630411280000|2021-08-31 12:01:20|969.8||969.8||970||969.8||0
1630411290000|2021-08-31 12:01:30|969.6|969.4|969.6|969.2|969.8|969.4|969.4|969.2|2358
1630411300000|2021-08-31 12:01:40|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.4|0
1630411310000|2021-08-31 12:01:50|970||969.8||970||969.8||72
1630411330000|2021-08-31 12:02:10|970|969.8|970.2|969.8|970.2|969.8|970|969.6|1684
1630411350000|2021-08-31 12:02:30|970.4|970|970.4|970|970.4|970|970.2|970|0
1630411370000|2021-08-31 12:02:50|970.2||970.2||970.2||970.2||1335
1630411390000|2021-08-31 12:03:10|970.4|970.2|970.4|970|970.4|970.2|970.4|970|90
1630411400000|2021-08-31 12:03:20|970.2|970.2|970.4|970.2|970.4|970.2|970.2|970|1121
1630411410000|2021-08-31 12:03:30|||||||||2369
1630411420000|2021-08-31 12:03:40|970.2|970|970.2|970|970.2|970|970.2|970|2124
1630411430000|2021-08-31 12:03:50|970|969.8|970.4|970.2|970.4|970.2|970|969.8|5971
1630411440000|2021-08-31 12:04:00|970.2|970|970.2|969.8|970.2|970|970.2|969.8|800
1630411480000|2021-08-31 12:04:40|970.4|970|970.6|970.2|970.6|970.4|970.4|969.8|6164
1630411500000|2021-08-31 12:05:00|970.4||970.6||970.6||970.4||4467
1630411510000|2021-08-31 12:05:10|970.4|970|970.4|970|970.4|970|970.2|970|4731
1630411520000|2021-08-31 12:05:20|970.2|969.8|970.2|969.8|970.2|969.8|970|969.8|495
1630411530000|2021-08-31 12:05:30|970|969.6|970.2|969.8|970.2|969.8|969.8|969.6|742
1630411540000|2021-08-31 12:05:40|970|970|970.2|969.8|970.2|970|970|969.8|1151
1630411550000|2021-08-31 12:05:50|970.4|970|970.4|970|970.4|970|970.4|970|0
1630411560000|2021-08-31 12:06:00|970.2|970.2|970.4|970|970.4|970.2|970.2|970|1108
1630411580000|2021-08-31 12:06:20|970.2||970.4||970.4||970.2||240
1630411590000|2021-08-31 12:06:30|970.2||970.2||970.2||970.2||1100
1630411600000|2021-08-31 12:06:40|||||||||84
1630411610000|2021-08-31 12:06:50|970.4|970.2|970.4|970|970.4|970.2|970.4|970|1521
1630411620000|2021-08-31 12:07:00|970.2||970.4||970.4||970.2||2128
1630411630000|2021-08-31 12:07:10|970.2||970.2||970.2||970.2||0
1630411640000|2021-08-31 12:07:20|970.4||970.4||970.4||970.4||1039
1630411650000|2021-08-31 12:07:30|970.2||970.4||970.4||970.2||650
1630411670000|2021-08-31 12:07:50|970.2|969.8|970|969.8|970.2|969.8|970|969.8|5218
1630411680000|2021-08-31 12:08:00|970.2|970|970.4|970|970.4|970|970.2|970|100
1630411710000|2021-08-31 12:08:30|970.6|970.2|970.6|970.2|970.6|970.4|970.6|970.2|2165
1630411730000|2021-08-31 12:08:50|970.4|970|970.2|970|970.6|970|970.2|970|2357
1630411740000|2021-08-31 12:09:00|970|969.8|970.2|969.8|970.2|969.8|970|969.8|1522
1630411760000|2021-08-31 12:09:20|970.4|970|970.4|970|970.6|970.2|970.4|969.8|6371
1630411770000|2021-08-31 12:09:30|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630411780000|2021-08-31 12:09:40|970.8|970.4|970.8|970.4|970.8|970.6|970.8|970.4|1196
1630411790000|2021-08-31 12:09:50|971|970.6|971|970.6|971|970.6|971|970.6|0
1630411800000|2021-08-31 12:10:00|970.8||970.8||971||970.8||262
1630411810000|2021-08-31 12:10:10|971|970.8|971.2|971|971.4|971|971|970.6|329
1630411820000|2021-08-31 12:10:20|971.4|971.2|971.4|971.2|971.6|971.4|971.4|971.2|1712
1630411830000|2021-08-31 12:10:30|971.6|971.4|971.6|971.4|971.8|971.4|971.4|971.2|1311
1630411840000|2021-08-31 12:10:40||971.2||971.2||971.2||971.2|2579
1630411860000|2021-08-31 12:11:00|971.4|971|971.4|971|971.4|971|971.4|971|7357
1630411890000|2021-08-31 12:11:30|971.2|971.2|971.4|971|971.4|971.2|971.2|971|563
1630411910000|2021-08-31 12:11:50|971.2|970.8|971|970.8|971.2|970.8|971|970.8|1160
1630411920000|2021-08-31 12:12:00|971.2|970.6|970.8|970.6|971.2|970.6|970.8|970.6|2702
1630411950000|2021-08-31 12:12:30|971|970.8|971|970.6|971|970.8|971|970.6|1854
1630411960000|2021-08-31 12:12:40|970.8|970.4|970.8|970.6|971|970.6|970.6|970.4|3533
1630411980000|2021-08-31 12:13:00|970.6|970.4|970.6|970.2|970.8|970.4|970.6|970.2|1760
1630411990000|2021-08-31 12:13:10||970.4||970.4||970.4||970.4|0
1630412020000|2021-08-31 12:13:40|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|878
1630412040000|2021-08-31 12:14:00|970.2|970|970|969.8|970.2|970|970|969.6|3648
1630412060000|2021-08-31 12:14:20||969.6||969.6||969.6||969.6|0
1630412070000|2021-08-31 12:14:30||969.8||969.8||969.8||969.8|0
1630412080000|2021-08-31 12:14:40|969.8|969.6|970|969.6|970|969.8|969.8|969.4|3021
1630412100000|2021-08-31 12:15:00|970.2|969.8|970.2|970|970.2|970|970.2|969.8|1243
1630412110000|2021-08-31 12:15:10|970.4|970.2|970.4|970|970.4|970.2|970.4|970|2149
1630412130000|2021-08-31 12:15:30|970.6|970.2|970.4|970|970.6|970.4|970.4|970|3558
1630412140000|2021-08-31 12:15:40||970.2||970.2||970.2||970|1039
1630412150000|2021-08-31 12:15:50|970.2|970|970.2|969.8|970.2|970|970.2|969.8|4718
1630412160000|2021-08-31 12:16:00|||||||||649
1630412190000|2021-08-31 12:16:30|970|969.6|970.2|969.8|970.2|969.8|969.8|969.4|682
1630412200000|2021-08-31 12:16:40|970|969.6|970.2|969.8|970.2|970|970|969.6|317
1630412220000|2021-08-31 12:17:00|970|969.6|970|969.6|970|969.6|970|969.6|256
1630412230000|2021-08-31 12:17:10|969.8||969.8||970||969.8||1173
1630412240000|2021-08-31 12:17:20|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|1368
1630412250000|2021-08-31 12:17:30|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|1707
1630412260000|2021-08-31 12:17:40|969.4|969|969.6|969.2|969.6|969.4|969.4|969|2900
1630412270000|2021-08-31 12:17:50|969.4|969|969.4|969|969.4|969|969.4|969|0
1630412290000|2021-08-31 12:18:10|969.2|968.8|969.2|968.8|969.2|969|969|968.8|14051
1630412300000|2021-08-31 12:18:20||969||968.8||969||968.8|2521
1630412320000|2021-08-31 12:18:40|969||969.2||969.2||969||1150
1630412330000|2021-08-31 12:18:50|969.4|969|969.4|969|969.4|969.2|969.4|968.8|3812
1630412340000|2021-08-31 12:19:00|969.6|969.2|969.4|969|969.6|969.4|969.4|969|9017
1630412350000|2021-08-31 12:19:10|969.6|969.2|969.6|969.2|969.6|969.2|969.4|969.2|0
1630412360000|2021-08-31 12:19:20||969.4||969.4||969.4||969.4|0
1630412370000|2021-08-31 12:19:30|969.4|969.2|969.4|969|969.4|969.2|969.4|969|104
1630412380000|2021-08-31 12:19:40|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969.2|0
1630412400000|2021-08-31 12:20:00|||||||||1201
1630412420000|2021-08-31 12:20:20|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.2|1934
1630412440000|2021-08-31 12:20:40|969.8|969.6|969.6|969.2|969.8|969.6|969.6|969.2|5264
1630412450000|2021-08-31 12:20:50|969.4|969|969.6|969.2|969.6|969.4|969.4|969|8696
1630412460000|2021-08-31 12:21:00|969.8|969.4|969.4|969.2|969.8|969.4|969.4|969|4462
1630412470000|2021-08-31 12:21:10||969||969||969||969|2006
1630412500000|2021-08-31 12:21:40|969.2||969.4||969.4||969.2||2333
1630412530000|2021-08-31 12:22:10|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|444
1630412560000|2021-08-31 12:22:40|969.6|969.2|969.2|969|969.8|969.2|969.2|969|8211
1630412570000|2021-08-31 12:22:50||968.8||969||969||968.8|2150
1630412580000|2021-08-31 12:23:00|969.4||969.4||969.4||969.4||1235
1630412590000|2021-08-31 12:23:10|969.2|968.8|969|968.6|969.2|968.8|968.8|968.6|10359
1630412600000|2021-08-31 12:23:20|968.8|968.4|969|968.6|969|968.6|968.6|968.4|4695
1630412610000|2021-08-31 12:23:30|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1630412620000|2021-08-31 12:23:40|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|2431
1630412630000|2021-08-31 12:23:50|968.4|968|968|967.6|968.6|968.4|968|967.6|7612
1630412640000|2021-08-31 12:24:00|967.8||968||968||967.8||0
1630412650000|2021-08-31 12:24:10|967.8||967.8||968||967.8||3367
1630412660000|2021-08-31 12:24:20|967.6|967.4|968|967.6|968|967.6|967.6|967.4|2087
1630412670000|2021-08-31 12:24:30|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|1160
1630412690000|2021-08-31 12:24:50|967.6||967.8||967.8||967.6||1200
1630412700000|2021-08-31 12:25:00|967.6|967.2|967.6|967.2|967.6|967.4|967.4|967.2|4626
1630412710000|2021-08-31 12:25:10|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|2900
1630412720000|2021-08-31 12:25:20|967.6||967.6||967.8||967.6||1463
1630412730000|2021-08-31 12:25:30||967.2||967.2||967.2||967.2|1004
1630412750000|2021-08-31 12:25:50|967.8|967.4|968|967.6|968|967.8|967.8|967.4|2897
1630412770000|2021-08-31 12:26:10|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|4538
1630412780000|2021-08-31 12:26:20|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|0
1630412800000|2021-08-31 12:26:40|967.8|967.4|968|967.6|968|967.8|967.8|967.4|1692
1630412810000|2021-08-31 12:26:50|967.8|967.4|968|967.6|968|967.6|967.8|967.4|0
1630412820000|2021-08-31 12:27:00|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1630412830000|2021-08-31 12:27:10|967.6|967.6|967.8|967.6|967.8|967.6|967.6|967.6|2321
1630412840000|2021-08-31 12:27:20||967.4||967.4||967.4||967.4|3207
1630412860000|2021-08-31 12:27:40|968|967.6|968|967.6|968|967.8|968|967.6|1228
1630412870000|2021-08-31 12:27:50|968.2|967.8|967.6|967.4|968.2|968|967.2|967|88775
1630412880000|2021-08-31 12:28:00|967.8||967.6||967.8||967.6||3005
1630412890000|2021-08-31 12:28:10|967.8|967.6|967.8|967.4|968|967.6|967.8|967.4|916
1630412900000|2021-08-31 12:28:20|968|967.6|967.6|967.2|968|967.6|967.6|967.2|12696
1630412910000|2021-08-31 12:28:30|967.4||967.6||967.6||967.4||250
1630412940000|2021-08-31 12:29:00|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|0
1630412950000|2021-08-31 12:29:10|967.4|967.4|967.6|967.2|967.6|967.4|967.4|967.2|2280
1630412970000|2021-08-31 12:29:30|967.4||967.4||967.4||967.4||837
1630412980000|2021-08-31 12:29:40|967.2|967|967.4|967.2|967.4|967.2|967.2|967|936
1630412990000|2021-08-31 12:29:50|967.6||967.4||967.6||967.4||1298
1630413000000|2021-08-31 12:30:00|967.6|967.4|967.8|967.6|968|967.6|967.6|967.4|6723
1630413010000|2021-08-31 12:30:10|968|967.8|967.6|967.2|968|967.8|967.4|967.2|7436
1630413030000|2021-08-31 12:30:30|967.8|967.4|967.8|967.4|967.8|967.6|967.6|967.4|1185
1630413040000|2021-08-31 12:30:40|968|967.6|968|967.8|968|967.8|968|967.6|1995
1630413050000|2021-08-31 12:30:50||967.6||967.6||967.6||967.6|1
1630413060000|2021-08-31 12:31:00|967.8||967.8||967.8||967.8||268
1630413070000|2021-08-31 12:31:10|967.6|967.4|967.6|967.2|967.8|967.4|967.4|967.2|5826
1630413080000|2021-08-31 12:31:20|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|137
1630413110000|2021-08-31 12:31:50|968|967.6|968|967.6|968|967.8|967.8|967.6|111
1630413130000|2021-08-31 12:32:10|968.2|967.8|968|967.6|968.2|968|968|967.6|6613
1630413140000|2021-08-31 12:32:20|967.8|967.8|968|967.6|968|967.8|967.8|967.6|115
1630413150000|2021-08-31 12:32:30|967.8|967.4|967.6|967.4|967.8|967.4|967.6|967.4|3103
1630413160000|2021-08-31 12:32:40|967.8|967.2|967.4|967|967.8|967.2|967.4|967|1022
1630413170000|2021-08-31 12:32:50|967.2||967.4||967.4||967.2||0
1630413190000|2021-08-31 12:33:10|967.6|967.2|967.8|967.6|967.8|967.6|967.6|967|2115
1630413200000|2021-08-31 12:33:20|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.2|829
1630413220000|2021-08-31 12:33:40|967.6|967.2|967.4|967|967.6|967.4|967.4|967|3512
1630413240000|2021-08-31 12:34:00|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967|2334
1630413250000|2021-08-31 12:34:10|967.4|967.2|966.8|966.6|967.6|967.2|966.8|966.6|33572
1630413260000|2021-08-31 12:34:20|967|966.8|967|966.8|967|966.8|967|966.8|50182
1630413270000|2021-08-31 12:34:30|967.2|967|967.4|967|967.4|967|967.2|966.8|501
1630413280000|2021-08-31 12:34:40|967.2||967.2||967.2||967.2||1100
1630413290000|2021-08-31 12:34:50|967|966.8|966.8|966.6|967|966.8|966.8|966.6|5363
1630413300000|2021-08-31 12:35:00|966.6|966.4|967|966.6|967|966.6|966.6|966.2|21360
1630413320000|2021-08-31 12:35:20|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.2|5326
1630413330000|2021-08-31 12:35:30|966.6|966.2|966.4|966.2|966.6|966.2|966.4|966.2|3543
1630413340000|2021-08-31 12:35:40|966.2|966|966.2|966|966.2|966|966.2|966|1883
1630413350000|2021-08-31 12:35:50|966|965.8|966|965.8|966|965.8|966|965.8|1972
1630413360000|2021-08-31 12:36:00|965.8|965.6|966.2|965.8|966.2|965.8|965.8|965.4|10393
1630413370000|2021-08-31 12:36:10|966|965.6|966|965.6|966|965.6|966|965.6|0
1630413380000|2021-08-31 12:36:20|965.8|965.8|966|965.6|966|965.8|965.8|965.6|7086
1630413400000|2021-08-31 12:36:40|965.8||965.8||965.8||965.8||1248
1630413420000|2021-08-31 12:37:00|966|965.8|966.4|966|966.4|966.2|966|965.8|6446
1630413430000|2021-08-31 12:37:10|||||||||812
1630413440000|2021-08-31 12:37:20|966.2|966.2|966.8|966.4|966.8|966.4|966.2|966|6699
1630413450000|2021-08-31 12:37:30|966.6|966.6|966.6|966.4|966.8|966.6|966.6|966.4|3949
1630413460000|2021-08-31 12:37:40|966.8|966.6|967.2|966.8|967.2|966.8|966.8|966.6|1645
1630413470000|2021-08-31 12:37:50|967|966.6|966.8|966.4|967|966.6|966.8|966.4|6005
1630413480000|2021-08-31 12:38:00|966.6|966.2|966.4|966|966.8|966.2|966.4|966|5274
1630413500000|2021-08-31 12:38:20||966.2||966||966.2||966|6522
1630413520000|2021-08-31 12:38:40|966.6|966.2|966.6|966.2|966.6|966.2|966.4|966.2|3238
1630413530000|2021-08-31 12:38:50|966.4||966.4||966.4||966.4||0
1630413540000|2021-08-31 12:39:00|||||||||259
1630413560000|2021-08-31 12:39:20|966.6|966.4|966.8|966.4|966.8|966.6|966.6|966.4|4579
1630413580000|2021-08-31 12:39:40|||||||||1600
1630413610000|2021-08-31 12:40:10|967|966.6|967.2|966.8|967.2|967|967|966.6|4592
1630413620000|2021-08-31 12:40:20|967.4|967|967.4|967|967.4|967|967.4|967|498
1630413630000|2021-08-31 12:40:30|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|2437
1630413640000|2021-08-31 12:40:40|967||967||967||967||1969
1630413660000|2021-08-31 12:41:00|967.2|967|967.4|967|967.4|967.2|967.2|967|1968
1630413680000|2021-08-31 12:41:20|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|3506
1630413690000|2021-08-31 12:41:30|967|966.6|967.2|966.8|967.2|966.8|966.8|966.6|4748
1630413700000|2021-08-31 12:41:40|967||967||967.2||967||0
1630413710000|2021-08-31 12:41:50|967.2|967|967.2|966.8|967.4|967|967.2|966.8|89
1630413730000|2021-08-31 12:42:10|967.4|967|967.4|967|967.4|967.2|967.2|966.8|3
1630413740000|2021-08-31 12:42:20|967.2|967.2|967.4|967|967.4|967.2|967.2|967|802
1630413750000|2021-08-31 12:42:30|967.2||967.4||967.4||967.2||0
1630413760000|2021-08-31 12:42:40|967.2||967.4||967.4||967.2||0
1630413790000|2021-08-31 12:43:10||967.2||967.2||967.2||967.2|1884
1630413800000|2021-08-31 12:43:20|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|509
1630413810000|2021-08-31 12:43:30||967.4||967.4||967.4||967.4|602
1630413820000|2021-08-31 12:43:40|||||||||1209
1630413840000|2021-08-31 12:44:00|967.4|967.2|967.4|967|967.4|967.2|967.2|967|7117
1630413850000|2021-08-31 12:44:10|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967.2|2522
1630413900000|2021-08-31 12:45:00|967.4|967|967.4|967|967.4|967|967.2|967|3687
1630413910000|2021-08-31 12:45:10|967.2|967.2|967.4|967|967.4|967.2|967.2|967|2789
1630413920000|2021-08-31 12:45:20|967.2||967.2||967.4||967.2||105
1630413930000|2021-08-31 12:45:30|967.4||967.2||967.4||967.2||1020
1630413940000|2021-08-31 12:45:40|967|966.8|967|966.6|967|966.8|966.8|966.4|736
1630413960000|2021-08-31 12:46:00|966.8|966.8|967|966.8|967|966.8|966.8|966.6|3188
1630413990000|2021-08-31 12:46:30|967.2|967|967.2|966.8|967.2|967|967.2|966.8|376
1630414000000|2021-08-31 12:46:40|967.4|967|967.4|967.2|967.4|967.2|967.4|967|857
1630414010000|2021-08-31 12:46:50||967||967||967||967|2332
1630414050000|2021-08-31 12:47:30|967.2||967.4||967.4||967.2||841
1630414110000|2021-08-31 12:48:30|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967|10213
1630414120000|2021-08-31 12:48:40|967.4||967.4||967.4||967.4||0
1630414130000|2021-08-31 12:48:50|967.2|967|967.4|967|967.4|967.2|967.2|967|1738
1630414150000|2021-08-31 12:49:10||967.2||967.2||967.2||967|0
1630414160000|2021-08-31 12:49:20|967.2|967|967.4|967|967.4|967|967.2|967|2351
1630414180000|2021-08-31 12:49:40|967.2||967.2||967.2||967.2||1000
1630414190000|2021-08-31 12:49:50|||||||||1253
1630414200000|2021-08-31 12:50:00|967|966.8|967.2|966.8|967.2|966.8|967|966.8|5509
1630414230000|2021-08-31 12:50:30|967||967||967||967||4832
1630414240000|2021-08-31 12:50:40|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|827
1630414260000|2021-08-31 12:51:00|967.2|966.6|967|966.6|967.2|967|966.8|966.4|18014
1630414270000|2021-08-31 12:51:10|966.8|966.4|966.8|966.6|966.8|966.6|966.6|966.4|1360
1630414280000|2021-08-31 12:51:20|967||967||967||967||0
1630414300000|2021-08-31 12:51:40|966.8|966.4|966.6|966.4|967|966.4|966.6|966.4|2019
1630414310000|2021-08-31 12:51:50|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|1215
1630414320000|2021-08-31 12:52:00|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.4|597
1630414360000|2021-08-31 12:52:40|967|966.6|967|966.6|967|966.8|966.8|966.4|7791
1630414380000|2021-08-31 12:53:00|966.8|966.4|966.8|966.6|966.8|966.6|966.6|966.4|5523
1630414390000|2021-08-31 12:53:10|967|966.4|967|966.6|967|966.6|967|966.4|0
1630414410000|2021-08-31 12:53:30|966.8||967||967||966.8||1090
1630414420000|2021-08-31 12:53:40|967.2|966.8|967.4|967|967.4|967|967.2|966.8|4211
1630414430000|2021-08-31 12:53:50|967.2||967.4||967.4||967.2||7250
1630414440000|2021-08-31 12:54:00|967.6|967.2|967.8|967.6|967.8|967.6|967.6|967|5933
1630414450000|2021-08-31 12:54:10|968|967.8|968|967.6|968|967.8|967.8|967.6|5820
1630414470000|2021-08-31 12:54:30|967.8|967.2|967.4|967.2|968|967.2|967.2|967|33154
1630414480000|2021-08-31 12:54:40|967.2|967|967.2|966.8|967.4|967|967.2|966.8|1635
1630414500000|2021-08-31 12:55:00|967|967|967.2|967|967.2|967|967|966.8|7245
1630414510000|2021-08-31 12:55:10||966.8||966.8||966.8||966.8|1
1630414540000|2021-08-31 12:55:40||967||966.8||967||966.8|2815
1630414550000|2021-08-31 12:55:50|967|967|967|966.8|967.2|967|967|966.8|8699
1630414570000|2021-08-31 12:56:10|966.8|966.6|967|966.6|967|966.6|966.8|966.6|6054
1630414580000|2021-08-31 12:56:20|966.8|966.8|967.2|966.8|967.2|967|966.8|966.8|4902
1630414610000|2021-08-31 12:56:50|967||967||967||967||808
1630414620000|2021-08-31 12:57:00|966.8|966.6|967|966.6|967|966.6|966.8|966.6|1819
1630414660000|2021-08-31 12:57:40|967.4|966.8|967.2|966.8|967.4|967.2|967|966.6|100298
1630414670000|2021-08-31 12:57:50|967|966.6|967.2|966.8|967.2|966.8|966.8|966.6|7402
1630414680000|2021-08-31 12:58:00|967|967|967|966.8|967.2|967|967|966.8|1063
1630414690000|2021-08-31 12:58:10|967.2|967|967.2|967|967.2|967|967.2|967|79
1630414700000|2021-08-31 12:58:20|967.4|967.2|967.8|967.4|967.8|967.4|967.4|967.2|1235
1630414710000|2021-08-31 12:58:30|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|3716
1630414730000|2021-08-31 12:58:50|||||||||779
1630414750000|2021-08-31 12:59:10|967.6|967.2|967.4|967|967.6|967.2|967.2|967|8023
1630414780000|2021-08-31 12:59:40|967.2||967.2||967.2||967.2||0
1630414790000|2021-08-31 12:59:50|967|966.8|967.2|966.8|967.2|966.8|967|966.6|3589
1630414800000|2021-08-31 13:00:00||966.6||966.6||966.6||966.6|2328
1630414820000|2021-08-31 13:00:20|967|966.4|966.2|965.6|967|966.4|966.2|965.6|5552
1630414830000|2021-08-31 13:00:30|966|965.8|966|965.6|966|966|966|965.6|1566
1630414850000|2021-08-31 13:00:50|965.8|965.4|965.8|965.4|966|965.6|965.6|965.2|5562
1630414870000|2021-08-31 13:01:10|965.6|965.6|965.4|965.2|965.8|965.6|965.4|965.2|3654
1630414880000|2021-08-31 13:01:20|965.6|965.4|965.8|965.4|965.8|965.4|965.4|965.4|1786
1630414890000|2021-08-31 13:01:30|965.6|965.2|965.6|965.2|965.6|965.4|965.6|965.2|2481
1630414900000|2021-08-31 13:01:40|965.8|965.4|965.4|965.2|965.8|965.4|965.4|965.2|761
1630414910000|2021-08-31 13:01:50|965.2|965|965.2|965|965.4|965|965.2|965|5347
1630414920000|2021-08-31 13:02:00|965|964.8|965|964.6|965|964.8|964.8|964.4|17567
1630414930000|2021-08-31 13:02:10|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|2148
1630414940000|2021-08-31 13:02:20|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.2|1308
1630414950000|2021-08-31 13:02:30|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|1
1630414990000|2021-08-31 13:03:10|965|964.6|965.4|965|965.4|965|964.8|964.6|13911
1630415010000|2021-08-31 13:03:30|965.6|965.2|965.6|965.2|965.6|965.4|965.4|965|2287
1630415020000|2021-08-31 13:03:40|965.4|965.4|965.4|965.2|965.6|965.4|965.4|965.2|2391
1630415030000|2021-08-31 13:03:50|965.2|965|965.2|965|965.2|965|965.2|965|4347
1630415040000|2021-08-31 13:04:00|965.4|965.2|965.2|965|965.6|965.2|965|964.8|14508
1630415050000|2021-08-31 13:04:10||964.8||964.8||964.8||964.8|0
1630415060000|2021-08-31 13:04:20|965|964.6|964.8|964.6|965|964.6|964.8|964.6|861
1630415090000|2021-08-31 13:04:50|965|964.4|964.4|964.2|965|964.4|964.4|964.2|7993
1630415100000|2021-08-31 13:05:00|||||||||4248
1630415110000|2021-08-31 13:05:10|964.6|964.4|964.6|964.2|964.8|964.6|964.4|964.2|7277
1630415120000|2021-08-31 13:05:20|964.8|964.4|964.6|964.2|964.8|964.6|964.6|964.2|7764
1630415130000|2021-08-31 13:05:30|964.4|964.4|964.6|964.2|964.6|964.4|964.4|964.2|473
1630415150000|2021-08-31 13:05:50|964.8|964.4|965|964.6|965|964.8|964.8|964.4|3067
1630415160000|2021-08-31 13:06:00|964.8|964.4|964.6|964.2|965|964.4|964.6|964.2|4405
1630415180000|2021-08-31 13:06:20||964.4||964.2||964.4||964.2|3111
1630415200000|2021-08-31 13:06:40|964.4|964.4|964.6|964.2|964.6|964.4|964.4|964.2|522
1630415210000|2021-08-31 13:06:50|964.4|964.4|964.4|964.2|964.4|964.4|964.4|964.2|12503
1630415230000|2021-08-31 13:07:10|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|2211
1630415240000|2021-08-31 13:07:20||964.4||964.4||964.4||964.2|0
1630415280000|2021-08-31 13:08:00|964.8||964.6||964.8||964.6||6207
1630415290000|2021-08-31 13:08:10|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|1593
1630415320000|2021-08-31 13:08:40||964.6||964.4||964.6||964.4|580
1630415350000|2021-08-31 13:09:10|964.6|964.6|964.6|964.4|964.6|964.6|964.6|964.4|3511
1630415360000|2021-08-31 13:09:20|||||||||619
1630415370000|2021-08-31 13:09:30|964.8|964.6|965.2|964.8|965.2|965|964.8|964.6|21398
1630415380000|2021-08-31 13:09:40||965||965||965||964.8|1280
1630415390000|2021-08-31 13:09:50|||||||||388
1630415400000|2021-08-31 13:10:00|965.4|965.2|965.4|965|965.6|965.2|965.4|965|2670
1630415410000|2021-08-31 13:10:10|965.6|965.2|965.6|965.2|965.6|965.4|965.4|965|1857
1630415420000|2021-08-31 13:10:20|965.4||965.6||965.6||965.4||0
1630415430000|2021-08-31 13:10:30|965.4||965.4||965.4||965.4||1744
1630415440000|2021-08-31 13:10:40|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965.2|3035
1630415450000|2021-08-31 13:10:50|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|2220
1630415460000|2021-08-31 13:11:00|||||||||792
1630415470000|2021-08-31 13:11:10||965.4||965.2||965.4||965.2|673
1630415480000|2021-08-31 13:11:20|||||||||1152
1630415490000|2021-08-31 13:11:30|||||||||328
1630415500000|2021-08-31 13:11:40|||||||||761
1630415510000|2021-08-31 13:11:50|||||||||52
1630415520000|2021-08-31 13:12:00||965.4||965.2||965.4||965.2|0
1630415530000|2021-08-31 13:12:10||965.4||965.2||965.4||965.2|1284
1630415540000|2021-08-31 13:12:20|965.8|965.4|965.8|965.6|965.8|965.6|965.6|965.2|13441
1630415550000|2021-08-31 13:12:30|966|965.8|966.2|965.8|966.2|965.8|966|965.8|2209
1630415560000|2021-08-31 13:12:40|966|966|966|965.8|966.2|966|966|965.8|2389
1630415570000|2021-08-31 13:12:50|966.2||966.2||966.2||966.2||194
1630415580000|2021-08-31 13:13:00|966.4|966|966.2|965.8|966.4|966.2|966|965.8|9158
1630415610000|2021-08-31 13:13:30|||||||||52
1630415620000|2021-08-31 13:13:40|966.4|966|966.4|966|966.4|966|966.4|966|747
1630415640000|2021-08-31 13:14:00|||||||||499
1630415650000|2021-08-31 13:14:10|||||||||677
1630415660000|2021-08-31 13:14:20|966.2|965.8|966.2|965.8|966.4|965.8|966|965.8|8766
1630415670000|2021-08-31 13:14:30|966|965.6|965.8|965.6|966|965.6|965.8|965.6|4923
1630415680000|2021-08-31 13:14:40|966|965.8|966|965.8|966|965.8|966|965.8|4474
1630415690000|2021-08-31 13:14:50|||||||||52
1630415700000|2021-08-31 13:15:00|||||||||7487
1630415710000|2021-08-31 13:15:10|966.2|966|966.6|966.2|966.6|966.2|966.2|966|4728
1630415730000|2021-08-31 13:15:30|||||||||259
1630415740000|2021-08-31 13:15:40|966.8|966.4|966.8|966.6|967|966.8|966.8|966.4|10013
1630415750000|2021-08-31 13:15:50||966.4||966.4||966.4||966.4|0
1630415760000|2021-08-31 13:16:00|966.6||966.6||966.6||966.6||410
1630415770000|2021-08-31 13:16:10|966.8||966.8||966.8||966.8||454
1630415790000|2021-08-31 13:16:30|967|966.6|967|966.6|967|966.6|966.8|966.6|95
1630415800000|2021-08-31 13:16:40|966.8||967||967||966.8||158
1630415810000|2021-08-31 13:16:50|||||||||318
1630415820000|2021-08-31 13:17:00|966.8||967||967||966.8||940
1630415830000|2021-08-31 13:17:10|||||||||733
1630415840000|2021-08-31 13:17:20|966.8|966.4|966.8|966.6|966.8|966.6|966.6|966.4|15404
1630415850000|2021-08-31 13:17:30|967||967||967||966.8||117
1630415860000|2021-08-31 13:17:40|||||||||259
1630415890000|2021-08-31 13:18:10|966.8||967||967||966.8||621
1630415910000|2021-08-31 13:18:30||966.8||966.8||966.8||966.8|626
1630415920000|2021-08-31 13:18:40|||||||||5797
1630415940000|2021-08-31 13:19:00|966.8|966.6|967|966.8|967|966.8|966.8|966.6|10171
1630415960000|2021-08-31 13:19:20|967.2|966.6|967.2|967|967.2|967|967.2|966.6|3981
1630415980000|2021-08-31 13:19:40|967|966.8|967|966.8|967|966.8|967|966.8|3900
1630415990000|2021-08-31 13:19:50|966.8|966.6|967|966.6|967|966.8|966.8|966.6|1523
1630416000000|2021-08-31 13:20:00|966.8|966.8|967|966.8|967|966.8|966.8|966.6|1885
1630416010000|2021-08-31 13:20:10|967.2|967|967|966.8|967.2|967|967|966.8|7070
1630416020000|2021-08-31 13:20:20|967.2||967.2||967.2||967.2||0
1630416040000|2021-08-31 13:20:40|967|966.6|967|966.8|967|966.8|966.8|966.6|7092
1630416050000|2021-08-31 13:20:50||966.6||966.8||966.8||966.6|3449
1630416060000|2021-08-31 13:21:00|||||||||2759
1630416070000|2021-08-31 13:21:10|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|3304
1630416080000|2021-08-31 13:21:20|||||||||1172
1630416110000|2021-08-31 13:21:50|||||||||259
1630416130000|2021-08-31 13:22:10|967|966.8|967.2|966.8|967.2|966.8|967|966.8|6051
1630416160000|2021-08-31 13:22:40|||||||||605
1630416190000|2021-08-31 13:23:10|||||||||612
1630416210000|2021-08-31 13:23:30|967.4|967|967.4|967.2|967.4|967.2|967.4|966.8|13714
1630416230000|2021-08-31 13:23:50|||||||||2629
1630416240000|2021-08-31 13:24:00|967.2|967|967.4|967|967.4|967|967.2|967|11501
1630416250000|2021-08-31 13:24:10|967.2|967.2|967.4|967|967.4|967.2|967.2|967|517
1630416260000|2021-08-31 13:24:20|967.6|967.2|968|967.8|968|967.8|967.6|967|114368
1630416270000|2021-08-31 13:24:30|967.8|967.6|968|967.6|968|967.6|967.8|967.6|4520
1630416290000|2021-08-31 13:24:50|967.8|967.8|967.8|967.6|967.8|967.8|967.8|967.6|3379
1630416300000|2021-08-31 13:25:00|967.6|967.4|967.4|967|967.6|967.4|967|966.8|8918
1630416320000|2021-08-31 13:25:20|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967.2|507
1630416330000|2021-08-31 13:25:30||967.4||967.2||967.4||967.2|0
1630416360000|2021-08-31 13:26:00|967.4||967.4||967.4||967.4||0
1630416370000|2021-08-31 13:26:10|967.2|967|967.4|967|967.4|967|967|966.8|11387
1630416410000|2021-08-31 13:26:50|967.2||967.4||967.4||967.2||10981
1630416420000|2021-08-31 13:27:00|967.2|967.2|967.4|967.2|967.4|967.2|967.2|967.2|255
1630416430000|2021-08-31 13:27:10|967.6||967.6||967.6||967.6||0
1630416440000|2021-08-31 13:27:20|967.4||967.6||967.6||967.4||0
1630416450000|2021-08-31 13:27:30|967.4||967.4||967.4||967.4||0
1630416470000|2021-08-31 13:27:50|967.6||967.4||967.6||967.4||0
1630416480000|2021-08-31 13:28:00|967.6||967.6||967.6||967.6||584
1630416500000|2021-08-31 13:28:20|967.8|967.4|968|967.6|968|967.6|967.8|967.4|4145
1630416520000|2021-08-31 13:28:40|967.8|967.8|967.8|967.6|967.8|967.8|967.8|967.6|3351
1630416530000|2021-08-31 13:28:50|967.6|967.4|967.6|967.4|967.6|967.4|967.4|967.2|18326
1630416540000|2021-08-31 13:29:00|967.8|967.6|968|967.6|968|967.6|967.8|967.6|1
1630416560000|2021-08-31 13:29:20|968.2|967.8|968.4|968|968.4|968|968.2|967.8|0
1630416570000|2021-08-31 13:29:30|||||||||669
1630416590000|2021-08-31 13:29:50|968.2|967.8|968.2|967.8|968.2|968|968|967.8|4825
1630416600000|2021-08-31 13:30:00|968.4|968|968.6|968.2|968.6|968.2|968|967.8|15953
1630416610000|2021-08-31 13:30:10|968.8|968.4|969|968.6|969.2|969|968.8|968.4|4741
1630416620000|2021-08-31 13:30:20|969.2|968.8|969.6|969.2|969.6|969.2|969.2|968.8|6894
1630416630000|2021-08-31 13:30:30|969.8|969.4|969.8|969.6|970|969.8|969.6|969.2|13920
1630416640000|2021-08-31 13:30:40|970|969.8|969.8|969.6|970.8|970.4|969.8|969.6|40889
1630416650000|2021-08-31 13:30:50|969.6|969.4|969.6|969.2|969.8|969.6|969.4|969.2|7573
1630416660000|2021-08-31 13:31:00|969.8|969.4|970|969.6|970.2|970|969.8|969.4|23793
1630416670000|2021-08-31 13:31:10|969.8||970||970||969.8||200
1630416680000|2021-08-31 13:31:20|970.2|969.8|970.2|969.8|970.2|970|970.2|969.8|1780
1630416690000|2021-08-31 13:31:30|970|970|971.2|970.8|971.4|971|970|969.8|38903
1630416700000|2021-08-31 13:31:40|971.4|971|971.2|971|971.4|971|971.2|970.8|0
1630416710000|2021-08-31 13:31:50|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971|715
1630416720000|2021-08-31 13:32:00|971.6|971.4|972.2|971.8|972.2|971.8|971.6|971.2|19120
1630416730000|2021-08-31 13:32:10|972|971.6|971.4|971.2|972|971.6|971.4|971|8159
1630416740000|2021-08-31 13:32:20|971.2|971|971.6|971.2|971.6|971.2|971.2|971|2678
1630416750000|2021-08-31 13:32:30|971.4|971.4|971.6|971.2|971.6|971.4|971.4|971.2|14420
1630416760000|2021-08-31 13:32:40|971.4|971|970.8|970.4|971.4|971.2|970.8|970.4|23907
1630416770000|2021-08-31 13:32:50|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|1695
1630416780000|2021-08-31 13:33:00|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970|10726
1630416790000|2021-08-31 13:33:10|970.4|970|970.4|970|970.4|970|970.4|970|737
1630416800000|2021-08-31 13:33:20|970.2|969.8|970.2|969.8|970.2|970|969.8|969.6|15071
1630416810000|2021-08-31 13:33:30|970|969.6|969.8|969.4|970.2|969.8|969.6|969.4|22744
1630416820000|2021-08-31 13:33:40|970|969.6|969.8|969.4|970.2|970|969.8|969.4|25248
1630416830000|2021-08-31 13:33:50|970|969.6|970|969.6|970|969.6|970|969.6|2385
1630416840000|2021-08-31 13:34:00|970.2|969.8|969.8|969.4|970.4|970.2|969.6|969.4|33881
1630416850000|2021-08-31 13:34:10|969.6||969.8||969.8||969.6||855
1630416860000|2021-08-31 13:34:20|969.6|969.6|970.2|970|970.2|970|969.6|969.4|11827
1630416870000|2021-08-31 13:34:30|970.4|970.2|970.2|970|970.4|970.2|970.2|970|3650
1630416880000|2021-08-31 13:34:40|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|1539
1630416890000|2021-08-31 13:34:50|970.6|970|970.6|970.4|970.8|970.4|970.6|970|1267
1630416900000|2021-08-31 13:35:00|970.8|970.2|970.6|970.4|970.8|970.4|970.6|970.2|283
1630416910000|2021-08-31 13:35:10|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970.2|1807
1630416920000|2021-08-31 13:35:20|970.4|970|970.6|970.2|970.6|970.2|970.2|970|9151
1630416940000|2021-08-31 13:35:40|970.8|970.4|971|970.8|971.2|970.8|970.8|970.4|4709
1630416950000|2021-08-31 13:35:50|971.2|971|971.2|970.8|971.2|971|971|970.8|1803
1630416960000|2021-08-31 13:36:00|971|970.6|971.6|971.2|971.6|971.4|970.8|970.4|39687
1630416970000|2021-08-31 13:36:10|971.4|971|971.6|971.2|971.6|971.2|971.4|971|1841
1630416980000|2021-08-31 13:36:20|971.8|971.4|972|971.6|972|971.6|971.8|971.4|1039
1630417000000|2021-08-31 13:36:40||971.8||971.6||971.8||971.6|3296
1630417010000|2021-08-31 13:36:50|||||||||742
1630417020000|2021-08-31 13:37:00|972.2|971.8|972.2|972|972.2|972|972.2|971.8|7462
1630417040000|2021-08-31 13:37:20|972|971.8|971.6|971.4|972|971.8|971.6|971.4|7965
1630417050000|2021-08-31 13:37:30|971.4|971.2|971.4|971|971.4|971.2|971.2|971|2663
1630417060000|2021-08-31 13:37:40|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1630417070000|2021-08-31 13:37:50||971.4||971.2||971.4||971.2|0
1630417080000|2021-08-31 13:38:00||971.4||971.2||971.4||971.2|0
1630417090000|2021-08-31 13:38:10|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|8735
1630417100000|2021-08-31 13:38:20|971.6|971.2|971.2|970.8|971.8|971.2|971.2|970.8|7401
1630417110000|2021-08-31 13:38:30||971||970.8||971||970.8|3343
1630417120000|2021-08-31 13:38:40|971|971|971.2|970.8|971.2|971|971|970.8|1100
1630417140000|2021-08-31 13:39:00|971|970.6|970.6|970.4|971|970.6|970.6|970.4|16689
1630417150000|2021-08-31 13:39:10|970.4|970.2|970.4|970|970.6|970.2|970.2|969.8|5387
1630417160000|2021-08-31 13:39:20|970.2|969.8|969.8|969.6|970.2|970|969.8|969.4|6631
1630417170000|2021-08-31 13:39:30|970|969.8|970|969.8|970|969.8|970|969.6|1697
1630417180000|2021-08-31 13:39:40|970.2|969.6|970.4|970.2|970.4|970.2|970.2|969.6|13550
1630417190000|2021-08-31 13:39:50|970.6|970.4|971|970.6|971|970.6|970.6|970.4|2775
1630417200000|2021-08-31 13:40:00||970.8||970.6||970.8||970.6|68
1630417210000|2021-08-31 13:40:10||970.8||970.8||970.8||970.8|223
1630417220000|2021-08-31 13:40:20||970.6||970.6||970.6||970.6|4538
1630417240000|2021-08-31 13:40:40|971.2|970.8|971|970.8|971.2|971|971|970.6|8382
1630417250000|2021-08-31 13:40:50|970.8|970.6|971|970.6|971|970.6|970.8|970.6|989
1630417270000|2021-08-31 13:41:10|||||||||648
1630417290000|2021-08-31 13:41:30|||||||||776
1630417300000|2021-08-31 13:41:40|970.8||970.8||970.8||970.8||6132
1630417310000|2021-08-31 13:41:50|971||971||971||971||1851
1630417320000|2021-08-31 13:42:00|970.8|970.8|971|970.6|971|970.8|970.8|970.6|1731
1630417330000|2021-08-31 13:42:10|||||||||644
1630417350000|2021-08-31 13:42:30|970.8||970.8||970.8||970.8||644
1630417360000|2021-08-31 13:42:40|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|5194
1630417370000|2021-08-31 13:42:50|970.4|970.2|970.2|969.8|970.4|970.2|970.2|969.8|4305
1630417380000|2021-08-31 13:43:00|970|970|970|969.8|970.2|970|970|969.8|1339
1630417400000|2021-08-31 13:43:20|970.2|970|970.2|969.8|970.4|970|970.2|969.8|4402
1630417410000|2021-08-31 13:43:30|970.4|970|970.4|970.2|970.4|970.2|970.2|970|0
1630417420000|2021-08-31 13:43:40|970.2|970|970.4|970|970.4|970|970.2|970|1201
1630417440000|2021-08-31 13:44:00||970.2||970||970.2||970|2193
1630417460000|2021-08-31 13:44:20||970.2||970.2||970.2||970.2|1505
1630417470000|2021-08-31 13:44:30|||||||||644
1630417490000|2021-08-31 13:44:50|||||||||772
1630417500000|2021-08-31 13:45:00|970.2|970|970.2|970|970.4|970|970.2|970|15570
1630417510000|2021-08-31 13:45:10|||||||||193
1630417520000|2021-08-31 13:45:20|||||||||3267
1630417530000|2021-08-31 13:45:30|970|969.8|970.2|970|970.2|970|969.8|969.4|14678
1630417540000|2021-08-31 13:45:40|970|969.8|970|969.6|970|969.8|969.8|969.6|10289
1630417550000|2021-08-31 13:45:50|969.8||970||970||969.8||824
1630417570000|2021-08-31 13:46:10|||||||||213
1630417580000|2021-08-31 13:46:20|969.8|969.8|970|969.6|970|969.8|969.8|969.6|9157
1630417610000|2021-08-31 13:46:50|969.8||970||970||969.8||0
1630417620000|2021-08-31 13:47:00|969.8|969.8|970.2|969.8|970.2|970|969.8|969.6|15981
1630417630000|2021-08-31 13:47:10|970|969.6|969|968.6|970.2|969.8|969|968.6|47634
1630417640000|2021-08-31 13:47:20|968.8|968.4|968.4|968|968.8|968.4|968.4|968|1304
1630417650000|2021-08-31 13:47:30|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|0
1630417660000|2021-08-31 13:47:40|968.4|968|969|968.8|969|968.8|968.4|968|11549
1630417670000|2021-08-31 13:47:50|968.8|968.6|969|968.6|969|968.6|968.8|968.6|2755
1630417680000|2021-08-31 13:48:00|968.8|968.4|968.4|968.2|969|968.4|968.4|968|1640
1630417690000|2021-08-31 13:48:10|968.6|968.4|969|968.6|969|968.8|968.6|968.4|64
1630417700000|2021-08-31 13:48:20|968.8|968.8|969.2|969|969.2|969|968.8|968.8|3418
1630417710000|2021-08-31 13:48:30|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969|7025
1630417730000|2021-08-31 13:48:50|969.8|969.4|970|969.6|970|969.8|969.8|969.4|2793
1630417740000|2021-08-31 13:49:00|970.2|969.8|970|969.8|970.2|969.8|970|969.8|0
1630417750000|2021-08-31 13:49:10|969.8|969.6|969.6|969.2|969.8|969.6|969.6|969.2|16698
1630417760000|2021-08-31 13:49:20|969.4|969|969|968.6|969.6|969|968.8|968.6|5906
1630417780000|2021-08-31 13:49:40|||||||||937
1630417800000|2021-08-31 13:50:00|968.8||968.8||968.8||968.8||0
1630417810000|2021-08-31 13:50:10|968.6|968.4|968.6|968.2|968.8|968.6|968.4|968|5248
1630417820000|2021-08-31 13:50:20|968.4|968|968|967.6|968.4|968|968|967.6|1808
1630417830000|2021-08-31 13:50:30|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|1118
1630417840000|2021-08-31 13:50:40|967.8|967.4|967.4|967.2|967.8|967.4|967.4|967.2|1994
1630417850000|2021-08-31 13:50:50|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|5093
1630417860000|2021-08-31 13:51:00||967.4||967.2||967.4||967.2|0
1630417880000|2021-08-31 13:51:20||967.4||967.2||967.4||967.2|0
1630417890000|2021-08-31 13:51:30|967.4|967|966.8|966.4|967.6|967|966.8|966.4|15065
1630417900000|2021-08-31 13:51:40|||||||||514
1630417910000|2021-08-31 13:51:50|967|966.6|967.2|967|967.2|967|967|966.4|16861
1630417920000|2021-08-31 13:52:00|967|966.8|967.4|967.2|967.4|967.2|967|966.8|10815
1630417930000|2021-08-31 13:52:10|967.2|967|967|966.6|967.2|967|966.6|966.4|20627
1630417940000|2021-08-31 13:52:20|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.4|418
1630417950000|2021-08-31 13:52:30|967|966.8|967.2|967|967.2|967|967|966.6|7829
1630417960000|2021-08-31 13:52:40|967.4|966.8|967.6|967.2|967.6|967.2|967.4|966.8|5185
1630417970000|2021-08-31 13:52:50|967.4|967|967.4|967|967.6|967.4|967.2|967|8362
1630418000000|2021-08-31 13:53:20|967.2|966.8|967.2|966.8|967.2|966.8|967|966.6|3634
1630418010000|2021-08-31 13:53:30|967.4|967|967.4|967.2|967.4|967.2|967.4|967|0
1630418020000|2021-08-31 13:53:40|967.2|967|967.2|967|967.4|967|967.2|967|2565
1630418030000|2021-08-31 13:53:50|967.4|966.8|966.8|966.6|967.4|966.8|966.8|966.4|16633
1630418040000|2021-08-31 13:54:00|967||966.8||967||966.8||366
1630418050000|2021-08-31 13:54:10|966.6|966.4|966.6|966.4|966.8|966.4|966.6|966.4|2861
1630418060000|2021-08-31 13:54:20|966.4|966.2|966|965.6|966.4|966.2|965.6|965.4|17753
1630418070000|2021-08-31 13:54:30|965.8||966||966||965.8||2030
1630418080000|2021-08-31 13:54:40||965.8||965.8||965.8||965.8|0
1630418090000|2021-08-31 13:54:50|965.8|965.6|966|965.6|966|965.6|965.8|965.6|1231
1630418100000|2021-08-31 13:55:00|965.8||966||966||965.8||200
1630418120000|2021-08-31 13:55:20|965.8|965.4|965.2|964.8|966|965.4|965.2|964.8|9791
1630418130000|2021-08-31 13:55:30|965|964.6|964.8|964.4|965|964.6|964.8|964.4|0
1630418140000|2021-08-31 13:55:40|965|964.6|965.4|965.2|965.4|965.2|965|964.6|4717
1630418150000|2021-08-31 13:55:50|965.2|965|965|964.6|965.4|965|965|964.6|2460
1630418160000|2021-08-31 13:56:00|964.8|964.4|964.8|964.4|965|964.6|964.6|964.4|1453
1630418180000|2021-08-31 13:56:20|964.6||964.8||964.8||964.6||0
1630418190000|2021-08-31 13:56:30|965|964.6|965|964.6|965|964.8|965|964.6|14609
1630418210000|2021-08-31 13:56:50|965.2|964.8|965.2|965|965.2|965|965.2|964.8|3655
1630418220000|2021-08-31 13:57:00|965.4|965.2|965.8|965.6|965.8|965.6|965.4|965|4525
1630418230000|2021-08-31 13:57:10|966|965.8|966.2|965.8|966.2|965.8|966|965.8|1466
1630418240000|2021-08-31 13:57:20|966|965.6|966|965.6|966|965.6|965.8|965.6|11
1630418250000|2021-08-31 13:57:30|||||||||764
1630418270000|2021-08-31 13:57:50|965.8||966||966||965.8||765
1630418280000|2021-08-31 13:58:00|966.2|965.8|966.4|966|966.4|966.2|966.2|965.8|5471
1630418290000|2021-08-31 13:58:10|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966.2|2449
1630418300000|2021-08-31 13:58:20|966.8|966.6|966.8|966.6|967|966.6|966.8|966.4|2664
1630418310000|2021-08-31 13:58:30|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|2348
1630418340000|2021-08-31 13:59:00|966.6|966.2|966|965.8|966.6|966.2|966|965.8|17242
1630418350000|2021-08-31 13:59:10|965.8|965.6|966|965.6|966|965.6|965.8|965.4|1692
1630418360000|2021-08-31 13:59:20|||||||||178
1630418370000|2021-08-31 13:59:30|966.2|965.8|966.4|966|966.4|966|966.2|965.8|5700
1630418390000|2021-08-31 13:59:50|966.2|965.8|966.4|966.2|966.4|966.2|966|965.6|17170
1630418400000|2021-08-31 14:00:00|966.2|966|966.6|966.2|966.8|966.4|966.2|966|6729
1630418410000|2021-08-31 14:00:10|966.8|966.4|967|966.4|967|966.6|966.8|966.2|8568
1630418420000|2021-08-31 14:00:20||966.8||966.4||966.8||966.4|6011
1630418430000|2021-08-31 14:00:30|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|2701
1630418440000|2021-08-31 14:00:40|966.6|966.2|966.8|966.2|966.8|966.4|966.4|966|28629
1630418450000|2021-08-31 14:00:50||966.4||966.4||966.4||966.4|0
1630418460000|2021-08-31 14:01:00|967|966.6|966.8|966.6|967|966.8|966.8|966.6|14502
1630418470000|2021-08-31 14:01:10|967|966.8|967.6|967.2|967.6|967.2|967|966.8|1531
1630418480000|2021-08-31 14:01:20|967.8|967.4|968|967.8|968|967.8|967.8|967.4|1136
1630418490000|2021-08-31 14:01:30|967.8|967.6|968|967.6|968|967.6|967.8|967.6|1861
1630418510000|2021-08-31 14:01:50|967.8|967.4|967.8|967.4|967.8|967.4|967.4|967|8419
1630418530000|2021-08-31 14:02:10|967.6|967.2|967.6|967.2|967.6|967.2|967.4|967|885
1630418540000|2021-08-31 14:02:20|967.8|967.4|967.2|967|967.8|967.4|967.2|967|3694
1630418550000|2021-08-31 14:02:30|967|966.8|967.2|966.8|967.2|966.8|967|966.8|633
1630418560000|2021-08-31 14:02:40|967.4|967|967.4|967|967.6|967.2|967.4|967|1916
1630418570000|2021-08-31 14:02:50|967.6|967.2|967.4|967|967.6|967.2|967.4|967|303
1630418590000|2021-08-31 14:03:10|967.6|967.2|968|967.6|968.2|967.6|967.6|967.2|2391
1630418600000|2021-08-31 14:03:20|968.2|967.8|968.2|967.8|968.2|968|968|967.8|1804
1630418610000|2021-08-31 14:03:30|968.4|968|968.2|967.8|968.4|968.2|968|967.8|21751
1630418620000|2021-08-31 14:03:40|968.4|968|968.4|968|968.4|968.2|968.2|968|4277
1630418640000|2021-08-31 14:04:00|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968.2|4035
1630418650000|2021-08-31 14:04:10|968.8|968.4|968.8|968.4|968.8|968.6|968.8|968.4|10700
1630418660000|2021-08-31 14:04:20|969|968.6|969|968.8|969|968.8|969|968.4|6603
1630418670000|2021-08-31 14:04:30|969.2|969|969.2|968.8|969.4|969|969.2|968.8|1119
1630418680000|2021-08-31 14:04:40|969.4|969|969.2|968.8|969.4|969|969|968.8|5872
1630418690000|2021-08-31 14:04:50|969.4|969|969|968.8|969.4|969|969|968.8|3591
1630418700000|2021-08-31 14:05:00|968.8|968.6|968.4|968.2|968.8|968.6|968.4|968.2|6546
1630418710000|2021-08-31 14:05:10|968.2|968|968|967.6|968.2|968|967.8|967.4|603
1630418720000|2021-08-31 14:05:20|967.8|967.4|967.4|967|967.8|967.4|967.4|967|2365
1630418740000|2021-08-31 14:05:40|967.2|966.8|967.2|967|967.4|967|967|966.8|3447
1630418750000|2021-08-31 14:05:50|||||||||2596
1630418760000|2021-08-31 14:06:00|967|966.8|966.6|966.2|967.2|966.8|966.6|966.2|1545
1630418770000|2021-08-31 14:06:10|966.8|966.4|966.6|966.4|966.8|966.6|966.6|966.4|1964
1630418780000|2021-08-31 14:06:20|966.8|966.6|966.6|966.4|966.8|966.6|966.6|966.4|1049
1630418790000|2021-08-31 14:06:30|966.8||966.8||966.8||966.8||16
1630418800000|2021-08-31 14:06:40|966.6|966.6|966.8|966.6|966.8|966.6|966.6|966.4|2418
1630418810000|2021-08-31 14:06:50|||||||||1092
1630418820000|2021-08-31 14:07:00|967|966.8|967.4|967|967.4|967.2|967|966.8|15209
1630418830000|2021-08-31 14:07:10|967.2|967.2|967.6|967.2|967.6|967.2|967.2|967|913
1630418840000|2021-08-31 14:07:20|967.4|967|967.4|967.2|967.6|967.2|967.4|967|5154
1630418850000|2021-08-31 14:07:30|967.6|967.4|968|967.6|968|967.6|967.6|967.4|2307
1630418860000|2021-08-31 14:07:40|968.2|967.8|968|967.6|968.2|967.8|967.8|967.6|1662
1630418870000|2021-08-31 14:07:50|967.8|967.4|967.8|967.4|967.8|967.6|967.6|967.4|16860
1630418880000|2021-08-31 14:08:00|968|967.6|968.4|968|968.4|968|968|967.4|8962
1630418890000|2021-08-31 14:08:10|968.2|967.8|968|967.6|968.4|967.8|968|967.6|3125
1630418900000|2021-08-31 14:08:20|968.2|967.8|968|967.6|968.2|967.8|968|967.6|1231
1630418910000|2021-08-31 14:08:30|967.8|967.4|967.6|967.2|968|967.4|967.6|967.2|8135
1630418920000|2021-08-31 14:08:40|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|1464
1630418930000|2021-08-31 14:08:50|968|967.6|968|967.8|968.2|967.8|968|967.6|1353
1630418940000|2021-08-31 14:09:00|967.8|967.6|967.8|967.6|968|967.6|967.6|967.4|3110
1630418950000|2021-08-31 14:09:10|967.6|967.4|967.4|967.2|967.6|967.4|967.4|967.2|1520
1630418960000|2021-08-31 14:09:20|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|1144
1630418990000|2021-08-31 14:09:50|968|967.6|968.2|967.8|968.2|968|968|967.6|6579
1630419000000|2021-08-31 14:10:00||968||968||968||968|665
1630419010000|2021-08-31 14:10:10|968|967.8|968.2|967.8|968.2|968|967.8|967.6|1084
1630419020000|2021-08-31 14:10:20|968|967.6|967.6|967.2|968|967.6|967.6|967.2|6031
1630419030000|2021-08-31 14:10:30|967.4|967|967.2|967|967.4|967|967.2|967|64
1630419040000|2021-08-31 14:10:40|967.4|966.8|967.6|967.2|967.6|967.4|967.4|966.8|4634
1630419060000|2021-08-31 14:11:00|967.8|967.4|968.4|968|968.4|968.2|967.8|967.4|32233
1630419070000|2021-08-31 14:11:10|968.2|967.8|968.2|967.8|968.4|968|968|967.6|473
1630419100000|2021-08-31 14:11:40|968.4|968|968.6|968.2|968.6|968.4|968.2|968|2750
1630419110000|2021-08-31 14:11:50|||||||||752
1630419130000|2021-08-31 14:12:10|||||||||744
1630419140000|2021-08-31 14:12:20|968.4||968.6||968.6||968.4||4660
1630419150000|2021-08-31 14:12:30|968.4|968|968.8|968.4|968.8|968.6|968.4|968|7898
1630419160000|2021-08-31 14:12:40|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|2855
1630419170000|2021-08-31 14:12:50|968.4||968.6||968.6||968.4||0
1630419180000|2021-08-31 14:13:00|968.4|968.4|968.6|968.2|968.6|968.4|968.4|968.2|618
1630419190000|2021-08-31 14:13:10|968.8|968.4|969.2|968.8|969.2|969|968.6|968.4|5633
1630419200000|2021-08-31 14:13:20|969|968.6|969|968.6|969|968.6|969|968.6|1247
1630419210000|2021-08-31 14:13:30||968.8||968.8||968.8||968.8|6204
1630419220000|2021-08-31 14:13:40|969.2|968.6|969|968.6|969.2|968.8|969|968.6|2039
1630419240000|2021-08-31 14:14:00|968.8|968.4|968.6|968.2|969|968.4|968.6|968.2|14015
1630419250000|2021-08-31 14:14:10|968.8|968.4|969|968.6|969|968.6|968.8|968.4|276
1630419260000|2021-08-31 14:14:20|969.2|968.8|969.2|968.8|969.2|969|969|968.6|2894
1630419280000|2021-08-31 14:14:40|969||969.2||969.2||969||614
1630419290000|2021-08-31 14:14:50|969.4|969|969.4|969|969.4|969.2|969.4|969|2151
1630419300000|2021-08-31 14:15:00|969.6|969.2|970|969.6|970|969.6|969.6|969.2|438
1630419310000|2021-08-31 14:15:10||969.8||969.8||969.8||969.6|738
1630419320000|2021-08-31 14:15:20|969.8|969.6|970|969.6|970|969.6|969.6|969.4|10381
1630419330000|2021-08-31 14:15:30|970.2|969.8|970|969.6|970.2|970|969.8|969.6|3764
1630419340000|2021-08-31 14:15:40|969.8|969.4|969.6|969.4|970|969.4|969.6|969.2|2581
1630419350000|2021-08-31 14:15:50|969.8|969.2|970|969.6|970.2|970|969.8|969.2|3366
1630419360000|2021-08-31 14:16:00|969.8|969.4|969.8|969.4|970|969.6|969.6|969.4|6568
1630419370000|2021-08-31 14:16:10|970||969.8||970||969.6||0
1630419380000|2021-08-31 14:16:20|969.6||969.6||969.6||969.6||1818
1630419400000|2021-08-31 14:16:40|||||||||3540
1630419420000|2021-08-31 14:17:00||969.2||969.2||969.2||969.2|1711
1630419440000|2021-08-31 14:17:20|969.8|969.4|970.2|970|970.2|970|969.8|969.4|5080
1630419450000|2021-08-31 14:17:30|970.4|969.8|970.6|970.2|970.6|970.4|970.4|969.8|2982
1630419460000|2021-08-31 14:17:40|||||||||620
1630419470000|2021-08-31 14:17:50|||||||||2080
1630419490000|2021-08-31 14:18:10|970.4|970|970.6|970.2|970.6|970.2|970.2|969.8|10766
1630419500000|2021-08-31 14:18:20|970.4|970|970.4|970|970.4|970|970.4|970|0
1630419520000|2021-08-31 14:18:40||970.2||970||970.2||970|745
1630419540000|2021-08-31 14:19:00|970.6|970.2|970.8|970.4|970.8|970.6|970.6|970|9259
1630419550000|2021-08-31 14:19:10|970.6|970.2|970.2|969.8|970.6|970.2|970.2|969.8|12324
1630419560000|2021-08-31 14:19:20|970.4|970|970.4|970|970.4|970|970.2|969.8|1072
1630419570000|2021-08-31 14:19:30|970.6|970.2|970.6|970.2|970.6|970.4|970.6|970.2|10300
1630419580000|2021-08-31 14:19:40|||||||||621
1630419590000|2021-08-31 14:19:50|970.8|970.4|970.8|970.4|970.8|970.6|970.8|970.4|2261
1630419600000|2021-08-31 14:20:00|970.6|970.6|971.4|971|971.4|971.2|970.6|970.4|6237
1630419610000|2021-08-31 14:20:10|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|2559
1630419620000|2021-08-31 14:20:20|971|970.6|970.6|970.2|971.2|970.6|970.6|970.2|12736
1630419630000|2021-08-31 14:20:30|970.4|970|970.8|970.4|970.8|970.4|970.2|970|1646
1630419640000|2021-08-31 14:20:40|970.6|970.2|970.6|970.2|970.8|970.4|970.6|970.2|0
1630419650000|2021-08-31 14:20:50|970.4|970|969.8|969.6|970.4|970.2|969.8|969.4|14062
1630419660000|2021-08-31 14:21:00|970|969.8|970.2|969.8|970.2|969.8|970|969.8|1352
1630419670000|2021-08-31 14:21:10||970||969.8||970||969.8|142
1630419710000|2021-08-31 14:21:50|970.4|970|970.4|970|970.4|970.2|970.4|969.8|2920
1630419730000|2021-08-31 14:22:10||970.2||970||970.2||970|613
1630419740000|2021-08-31 14:22:20|||||||||612
1630419750000|2021-08-31 14:22:30|970.2|969.8|970.2|969.8|970.4|970|970|969.8|14875
1630419760000|2021-08-31 14:22:40|970.4|970|970.4|970|970.4|970|970.4|970|0
1630419780000|2021-08-31 14:23:00|970.2|969.8|970.2|969.8|970.2|970|970|969.8|1769
1630419790000|2021-08-31 14:23:10|970||970||970||970||1676
1630419800000|2021-08-31 14:23:20|970.2|970|970.2|969.8|970.2|970|970.2|969.8|2369
1630419810000|2021-08-31 14:23:30|970|969.6|969.6|969.2|970.2|969.6|969.6|969.2|7580
1630419840000|2021-08-31 14:24:00|969.4|969|968.8|968.6|969.4|969|968.8|968.4|3063
1630419850000|2021-08-31 14:24:10|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|227
1630419860000|2021-08-31 14:24:20|969|968.6|969.4|969|969.4|969.2|969|968.4|6492
1630419870000|2021-08-31 14:24:30|969.2|968.8|969.4|969|969.4|969|969|968.8|1057
1630419890000|2021-08-31 14:24:50|969.2||969.4||969.4||969.2||812
1630419900000|2021-08-31 14:25:00|969.2|968.8|968.4|968|969.2|969|968.4|968|15590
1630419910000|2021-08-31 14:25:10||967.8||968||968||967.8|0
1630419920000|2021-08-31 14:25:20|968.6|968.2|968.2|967.8|968.8|968.4|968|967.8|10367
1630419930000|2021-08-31 14:25:30|968.4|968|968.4|968|968.4|968|968.2|967.8|0
1630419940000|2021-08-31 14:25:40|968.6|968.2|968.6|968.2|968.8|968.4|968.6|968|7407
1630419950000|2021-08-31 14:25:50|968.8||968.6||968.8||968.6||0
1630419960000|2021-08-31 14:26:00|968.4|968|968.2|967.8|968.4|968|968.2|967.8|2171
1630419970000|2021-08-31 14:26:10||968||967.8||968||967.8|65
1630419980000|2021-08-31 14:26:20|968.4|968|968.4|968|968.6|968.4|968.4|968|7332
1630419990000|2021-08-31 14:26:30|968.2||968.4||968.4||968.2||1122
1630420000000|2021-08-31 14:26:40||968.2||968||968.2||968|0
1630420010000|2021-08-31 14:26:50|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|2037
1630420020000|2021-08-31 14:27:00|968.8|968.4|968.8|968.4|968.8|968.6|968.6|968.4|6
1630420030000|2021-08-31 14:27:10|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968.2|2018
1630420040000|2021-08-31 14:27:20|||||||||629
1630420050000|2021-08-31 14:27:30|||||||||687
1630420070000|2021-08-31 14:27:50|969|968.6|969|968.6|969|968.8|968.8|968.6|4043
1630420080000|2021-08-31 14:28:00|968.8|968.4|968.6|968.4|968.8|968.4|968.6|968.4|6739
1630420090000|2021-08-31 14:28:10|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.4|301
1630420110000|2021-08-31 14:28:30|969|968.8|969.2|968.8|969.2|969|969|968.8|8349
1630420120000|2021-08-31 14:28:40||969||969||969||969|720
1630420130000|2021-08-31 14:28:50|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969|3551
1630420140000|2021-08-31 14:29:00|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.2|3194
1630420150000|2021-08-31 14:29:10|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.4|2174
1630420160000|2021-08-31 14:29:20|970||969.8||970||969.8||603
1630420170000|2021-08-31 14:29:30|969.6|969.4|969.6|969.2|969.6|969.6|969.4|969.2|12780
1630420180000|2021-08-31 14:29:40||969.4||969.4||969.4||969.2|1
1630420190000|2021-08-31 14:29:50|969.8|969.2|970|969.6|970.2|969.8|969.8|969.2|266
1630420200000|2021-08-31 14:30:00|969.8|969.4|969.6|969.4|970|969.4|969.6|969.2|5564
1630420210000|2021-08-31 14:30:10|969.8|969.6|969.8|969.4|969.8|969.6|969.6|969.4|10163
1630420220000|2021-08-31 14:30:20|969.6||969.6||969.6||969.6||100
1630420240000|2021-08-31 14:30:40|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969.2|11384
1630420250000|2021-08-31 14:30:50|969.8|969.4|969.8|969.4|970|969.8|969.8|969.4|15476
1630420260000|2021-08-31 14:31:00|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|482
1630420270000|2021-08-31 14:31:10|||||||||472
1630420280000|2021-08-31 14:31:20|969.8|969.4|970|969.6|970|969.6|969.6|969.4|4290
1630420290000|2021-08-31 14:31:30|970.2|969.8|970.4|970.2|970.4|970.2|970.2|969.8|5452
1630420300000|2021-08-31 14:31:40|970.6|970.4|970.4|970.2|970.8|970.4|970.4|970.2|6292
1630420310000|2021-08-31 14:31:50|970.2|970|970.2|969.8|970.4|970.2|970|969.8|4711
1630420320000|2021-08-31 14:32:00|970.4|970|970.4|970|970.4|970.2|970.2|969.8|836
1630420330000|2021-08-31 14:32:10|970.2|969.8|970.2|969.8|970.2|969.8|970|969.8|1355
1630420350000|2021-08-31 14:32:30|970.4|970|970.2|970|970.4|970|970.2|969.8|0
1630420360000|2021-08-31 14:32:40||969.8||969.8||970||969.8|0
1630420380000|2021-08-31 14:33:00||970||969.8||970||969.8|997
1630420390000|2021-08-31 14:33:10|970.4|970|970.6|970.4|970.6|970.4|970.2|970|5487
1630420400000|2021-08-31 14:33:20|970.8||970.8||970.8||970.8||0
1630420410000|2021-08-31 14:33:30|||||||||596
1630420420000|2021-08-31 14:33:40||970.6||970.6||970.6||970.6|207
1630420430000|2021-08-31 14:33:50|971|970.8|971|970.8|971|970.8|971|970.8|1650
1630420440000|2021-08-31 14:34:00|970.8|970.6|971|970.6|971|970.6|970.8|970.6|6105
1630420450000|2021-08-31 14:34:10|970.8|970.8|970.6|970.4|970.8|970.8|970.6|970.4|8333
1630420460000|2021-08-31 14:34:20|970.4|970.2|970.4|970|970.4|970.4|970.4|970|6196
1630420470000|2021-08-31 14:34:30|970.6|970.2|970.6|970.2|970.6|970.2|970.4|970|0
1630420480000|2021-08-31 14:34:40|970.4|970|970.6|970.2|970.6|970.2|970.4|970|0
1630420490000|2021-08-31 14:34:50|970.4||970.4||970.4||970.4||0
1630420500000|2021-08-31 14:35:00|970.2|970|969.6|969.2|970.2|970|969.6|969.2|4116
1630420510000|2021-08-31 14:35:10|969.8|969.4|969.8|969.4|969.8|969.6|969.6|969.2|4924
1630420520000|2021-08-31 14:35:20||969.6||969.6||969.6||969.6|0
1630420530000|2021-08-31 14:35:30|||||||||1023
1630420540000|2021-08-31 14:35:40|970|969.8|970|969.6|970|969.8|969.8|969.6|7507
1630420560000|2021-08-31 14:36:00|969.8||969.8||969.8||969.8||1390
1630420570000|2021-08-31 14:36:10|969.6|969.4|969.4|969.2|969.6|969.4|969.4|969.2|2889
1630420580000|2021-08-31 14:36:20|969.2|969|969.2|968.8|969.2|969|969.2|968.8|6301
1630420590000|2021-08-31 14:36:30|969|969|969.6|969.4|969.8|969.4|969|968.8|2719
1630420600000|2021-08-31 14:36:40|969.8||969.6||969.8||969.6||7067
1630420610000|2021-08-31 14:36:50|969.8|969.6|970.2|969.8|970.2|969.8|969.8|969.6|1036
1630420630000|2021-08-31 14:37:10|970.4|970|970.6|970.2|970.8|970.4|970.4|969.8|17703
1630420640000|2021-08-31 14:37:20|||||||||9
1630420650000|2021-08-31 14:37:30|970.4|970|969.8|969.4|970.6|970|969.6|969.4|29291
1630420660000|2021-08-31 14:37:40|969.6|969.2|969.6|969.2|970|969.6|969.4|969|3475
1630420670000|2021-08-31 14:37:50|969.4|969|969.4|969|969.4|969|969.4|969|0
1630420680000|2021-08-31 14:38:00|969.2|969.2|969.4|969.2|969.4|969.2|969.2|968.8|2590
1630420690000|2021-08-31 14:38:10|969.2|969|969.2|969|969.2|969|969.2|968.8|57
1630420700000|2021-08-31 14:38:20|969.4|969.2|969.2|968.8|969.4|969.2|969.2|968.8|1251
1630420710000|2021-08-31 14:38:30|969|969|969.6|969.4|969.8|969.4|969|969|8971
1630420720000|2021-08-31 14:38:40|969.8|969.6|970|969.6|970|969.8|969.8|969.6|7386
1630420730000|2021-08-31 14:38:50|969.8||969.8||970||969.8||984
1630420740000|2021-08-31 14:39:00|970|969.8|970.2|969.8|970.2|970|969.8|969.6|4496
1630420760000|2021-08-31 14:39:20|970.4|970|970.6|970.2|970.6|970.4|970.2|970|2228
1630420790000|2021-08-31 14:39:50|970.8|970.4|971.2|970.8|971.2|971|970.8|970.4|3606
1630420800000|2021-08-31 14:40:00|971.4|971|971.6|971.4|971.6|971.4|971.2|971|680
1630420810000|2021-08-31 14:40:10|971.8|971.6|971.8|971.4|971.8|971.6|971.6|971.4|2595
1630420820000|2021-08-31 14:40:20|971.6|971.2|971.4|971|971.8|971.2|971.2|971|14178
1630420830000|2021-08-31 14:40:30|971.6|971.2|971.4|971.2|971.6|971.4|971.4|971.2|727
1630420840000|2021-08-31 14:40:40|971.6|971|971.4|971.2|971.6|971.2|971|970.8|3647
1630420850000|2021-08-31 14:40:50|971.2|971|971.2|970.8|971.2|971|971.2|970.8|0
1630420860000|2021-08-31 14:41:00|971|971|970.8|970.6|971|971|970.8|970.6|3672
1630420870000|2021-08-31 14:41:10|971||971||971||971||1287
1630420890000|2021-08-31 14:41:30||970.8||970.8||970.8||970.8|0
1630420900000|2021-08-31 14:41:40||970.6||970.6||970.6||970.6|500
1630420910000|2021-08-31 14:41:50||970.8||970.6||970.8||970.6|1110
1630420920000|2021-08-31 14:42:00|970.8|970.8|970.8|970.6|971|970.8|970.8|970.6|11484
1630420930000|2021-08-31 14:42:10|971|970.8|971.2|970.8|971.2|971|971|970.6|1233
1630420940000|2021-08-31 14:42:20|971.4|971|971.2|970.8|971.4|971.2|971.2|970.8|1953
1630420950000|2021-08-31 14:42:30|971||971.2||971.2||971||1500
1630420960000|2021-08-31 14:42:40|971|971|970.8|970.6|971|971|970.8|970.6|10578
1630420970000|2021-08-31 14:42:50|971|970.8|971.2|970.8|971.2|970.8|971|970.8|0
1630420980000|2021-08-31 14:43:00|971|970.6|971.4|971|971.4|971.2|971|970.6|10017
1630420990000|2021-08-31 14:43:10|971.6|971.2|971.8|971.4|971.8|971.6|971.6|971|16107
1630421000000|2021-08-31 14:43:20||971.6||971.4||971.6||971.4|0
1630421010000|2021-08-31 14:43:30|971.6||971.8||971.8||971.6||0
1630421020000|2021-08-31 14:43:40|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|4229
1630421030000|2021-08-31 14:43:50|971.8|971.4|971.4|971|971.8|971.4|971.2|971|3796
1630421040000|2021-08-31 14:44:00|971.2|970.8|971.6|971.2|971.6|971.4|971|970.8|9754
1630421060000|2021-08-31 14:44:20|971.4|971|971.4|971|971.4|971.2|971.4|971|0
1630421080000|2021-08-31 14:44:40|971.2||971.4||971.4||971.2||347
1630421100000|2021-08-31 14:45:00|971.2|971.2|971.4|971|971.4|971.2|971.2|971|1851
1630421110000|2021-08-31 14:45:10|971.2|971.2|971.4|971|971.4|971.2|971.2|971|1592
1630421120000|2021-08-31 14:45:20|||||||||671
1630421140000|2021-08-31 14:45:40||971.2||971||971.2||971|2037
1630421160000|2021-08-31 14:46:00|971.2|971.2|971.4|971.2|971.4|971.2|971.2|971|1605
1630421170000|2021-08-31 14:46:10||971||971||971||971|722
1630421190000|2021-08-31 14:46:30||971.2||971||971.2||971|654
1630421200000|2021-08-31 14:46:40||971.2||971||971.2||971|784
1630421210000|2021-08-31 14:46:50|971.2|970.8|971|970.6|971.4|970.8|971|970.6|8987
1630421220000|2021-08-31 14:47:00|971.2|970.8|971.4|971|971.4|971|971.2|970.8|1868
1630421230000|2021-08-31 14:47:10||971.2||971||971.2||971|0
1630421250000|2021-08-31 14:47:30|971.6|971.2|972|971.6|972|971.6|971.6|971.2|32830
1630421260000|2021-08-31 14:47:40|||||||||1694
1630421270000|2021-08-31 14:47:50||971.8||971.6||971.8||971.6|1294
1630421280000|2021-08-31 14:48:00|971.8|971.4|971.6|971.2|972|971.4|971.2|971|37446
1630421290000|2021-08-31 14:48:10||971.4||971.2||971.4||971.2|5406
1630421310000|2021-08-31 14:48:30|||||||||672
1630421330000|2021-08-31 14:48:50|971.8|971.4|972|971.6|972|971.8|971.8|971.2|10552
1630421340000|2021-08-31 14:49:00|972.2|971.8|972.2|972|972.2|972|972.2|971.6|77777
1630421350000|2021-08-31 14:49:10|972.4||972.4||972.4||972.4||674
1630421360000|2021-08-31 14:49:20||972.2||972||972.2||972|976
1630421370000|2021-08-31 14:49:30|972.6|972.2|972.8|972.4|972.8|972.6|972.6|972|7399
1630421380000|2021-08-31 14:49:40||972.6||972.6||972.6||972.6|3519
1630421390000|2021-08-31 14:49:50|973|972.4|972.8|972.4|973|972.4|972.4|972|34578
1630421400000|2021-08-31 14:50:00|973|972.6|973|972.6|973|972.6|972.6|972.4|6300
1630421410000|2021-08-31 14:50:10|973.2|972.8|973.4|973|973.4|973|973.2|972.6|19930
1630421420000|2021-08-31 14:50:20|973.2|972.8|973.4|973|973.4|973|973.2|972.8|231
1630421430000|2021-08-31 14:50:30|973.2|972.8|973.4|973|973.4|973|973.2|972.8|10000
1630421440000|2021-08-31 14:50:40|973.2|972.8|972.8|972.4|973.4|972.8|972.8|972.4|31606
1630421450000|2021-08-31 14:50:50|972.6|972.6|973|972.8|973.2|973|972.6|972.4|7408
1630421460000|2021-08-31 14:51:00|973.2|973|973|972.6|973.4|973|972.8|972.6|2251
1630421470000|2021-08-31 14:51:10|972.8||972.8||972.8||972.8||0
1630421480000|2021-08-31 14:51:20|973||972.8||973||972.8||575
1630421490000|2021-08-31 14:51:30|973|972.8|973|972.6|973|972.8|973|972.6|445
1630421510000|2021-08-31 14:51:50||972.8||972.6||972.8||972.6|1084
1630421520000|2021-08-31 14:52:00|973.2|972.8|973.8|973.4|973.8|973.4|973|972.8|3806
1630421530000|2021-08-31 14:52:10||973.6||973.4||973.6||973.4|2282
1630421540000|2021-08-31 14:52:20|974|973.6|974|973.6|974.2|973.8|974|973.6|1360
1630421550000|2021-08-31 14:52:30|974.2|973.8|974.2|974|974.2|974|974.2|973.8|2310
1630421560000|2021-08-31 14:52:40|974.4|974.2|974.4|974|974.4|974.2|974.4|974|3063
1630421570000|2021-08-31 14:52:50|||||||||1641
1630421580000|2021-08-31 14:53:00|974.2|973.8|973.8|973.4|974.4|973.8|973.8|973.4|19335
1630421590000|2021-08-31 14:53:10|973.6|973.6|973.8|973.6|973.8|973.6|973.6|973.4|2385
1630421600000|2021-08-31 14:53:20|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|1023
1630421610000|2021-08-31 14:53:30|974|973.6|973.8|973.4|974|973.6|973.8|973.4|3841
1630421620000|2021-08-31 14:53:40|973.6|973.2|973.4|973|973.6|973.2|973.2|972.8|3984
1630421630000|2021-08-31 14:53:50|973.2|972.8|973.2|972.8|973.2|973|973.2|972.8|0
1630421640000|2021-08-31 14:54:00|973.4|973|973.4|973|973.4|973|973.4|973|433
1630421660000|2021-08-31 14:54:20|973.6|973.2|973.6|973.2|973.6|973.4|973.4|973|9950
1630421670000|2021-08-31 14:54:30|973.8|973.4|974|973.6|974|973.6|973.8|973.4|3206
1630421680000|2021-08-31 14:54:40|973.8|973.4|973.8|973.4|973.8|973.6|973.6|973.4|2117
1630421700000|2021-08-31 14:55:00|974|973.6|974|973.6|974.2|973.8|973.8|973.6|3494
1630421720000|2021-08-31 14:55:20|||||||||701
1630421730000|2021-08-31 14:55:30|973.8|973.4|973.8|973.4|973.8|973.4|973.6|973.4|10388
1630421740000|2021-08-31 14:55:40|974|973.6|974|973.6|974|973.8|973.8|973.6|5408
1630421750000|2021-08-31 14:55:50|973.8|973.4|973.8|973.4|973.8|973.4|973.6|973.4|818
1630421760000|2021-08-31 14:56:00|973.6|973.6|973.8|973.4|973.8|973.6|973.6|973.4|570
1630421770000|2021-08-31 14:56:10|974|973.6|974.2|974|974.2|974|974|973.6|6574
1630421780000|2021-08-31 14:56:20|974.4|974.2|974.4|974|974.4|974.2|974.2|974|6332
1630421790000|2021-08-31 14:56:30|||||||||704
1630421800000|2021-08-31 14:56:40||974.2||974.2||974.2||974.2|0
1630421810000|2021-08-31 14:56:50|974.6|974.4|974.6|974.2|974.8|974.4|974.6|974.2|1634
1630421820000|2021-08-31 14:57:00|||||||||653
1630421830000|2021-08-31 14:57:10|974.4|974|974.4|974|974.4|974|974.2|974|7883
1630421840000|2021-08-31 14:57:20|974.2||974.4||974.4||974.2||0
1630421850000|2021-08-31 14:57:30|974.2|974.2|974.6|974.4|974.6|974.4|974|973.8|10323
1630421860000|2021-08-31 14:57:40|974.8|974.6|974.4|974|974.8|974.6|974.4|974|2444
1630421870000|2021-08-31 14:57:50|974.6|974.2|974.4|974|974.6|974.2|974.4|974|6185
1630421880000|2021-08-31 14:58:00|974.6|974.2|974.6|974.2|974.6|974.2|974.2|974|0
1630421900000|2021-08-31 14:58:20|974.4|974|974|973.6|974.4|974|973.8|973.6|8662
1630421910000|2021-08-31 14:58:30|973.8|973.8|974|973.6|974|973.8|973.8|973.6|1011
1630421940000|2021-08-31 14:59:00|973.8|973.4|973.2|972.8|973.8|973.4|973.2|972.8|3351
1630421950000|2021-08-31 14:59:10|973.4|973|973.6|973.2|973.6|973.4|973.4|972.8|7050
1630421960000|2021-08-31 14:59:20|973.4|973|973.8|973.4|973.8|973.4|973.4|973|1398
1630421970000|2021-08-31 14:59:30|973.6|973.2|973.4|973|973.6|973.4|973.4|973|1739
1630421980000|2021-08-31 14:59:40|973.2|972.8|973.6|973.2|973.6|973.2|973|972.8|703
1630421990000|2021-08-31 14:59:50|973.4|973|973.4|973|973.4|973|973.2|973|2165
1630422000000|2021-08-31 15:00:00|973.2||973.4||973.4||973.2||1500
1630422010000|2021-08-31 15:00:10|973.2|973.2|973.2|972.8|973.4|973.2|973|972.8|5811
1630422030000|2021-08-31 15:00:30|973.4|973|973.8|973.4|973.8|973.6|973.4|973|13487
1630422040000|2021-08-31 15:00:40|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973.2|1088
1630422050000|2021-08-31 15:00:50|973.6|973.2|973.6|973.2|973.6|973.4|973.4|973.2|2629
1630422060000|2021-08-31 15:01:00|973.8|973.4|973.6|973.2|973.8|973.4|973.4|973.2|1821
1630422080000|2021-08-31 15:01:20|973.8|973.4|973.6|973.2|973.8|973.4|973.6|973.2|4066
1630422090000|2021-08-31 15:01:30||973.4||973.4||973.4||973.4|0
1630422100000|2021-08-31 15:01:40|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|3495
1630422110000|2021-08-31 15:01:50|974|973.6|974.8|974.6|974.8|974.6|974|973.6|22551
1630422120000|2021-08-31 15:02:00|975|974.8|975|974.6|975|974.8|975|974.6|2702
1630422130000|2021-08-31 15:02:10|||||||||672
1630422140000|2021-08-31 15:02:20|974.8|974.8|974.8|974.4|974.8|974.8|974.6|974.4|16771
1630422150000|2021-08-31 15:02:30|974.6||974.6||974.8||974.6||114
1630422160000|2021-08-31 15:02:40|974.8|974.6|974.8|974.4|974.8|974.6|974.8|974.4|3328
1630422170000|2021-08-31 15:02:50|975|974.6|975|974.6|975|974.8|975|974.4|27
1630422180000|2021-08-31 15:03:00|||||||||610
1630422190000|2021-08-31 15:03:10||974.8||974.6||974.8||974.6|5514
1630422210000|2021-08-31 15:03:30|975.2|974.8|975.2|974.8|975.4|975|975.2|974.8|18733
1630422220000|2021-08-31 15:03:40|975|975|975.2|974.8|975.2|975|975|974.8|5472
1630422230000|2021-08-31 15:03:50|||||||||744
1630422240000|2021-08-31 15:04:00|975.4|975|975|974.6|975.4|975|974.8|974.6|10690
1630422250000|2021-08-31 15:04:10|975.2|974.8|975.2|974.8|975.2|975|975|974.8|2213
1630422260000|2021-08-31 15:04:20|975|974.6|974.6|974.4|975|974.6|974.6|974.4|17024
1630422270000|2021-08-31 15:04:30|974.4|974.2|974.8|974.4|974.8|974.4|974.4|974.2|9160
1630422280000|2021-08-31 15:04:40|975|974.6|975|974.6|975|974.6|975|974.6|1203
1630422290000|2021-08-31 15:04:50|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|4558
1630422300000|2021-08-31 15:05:00|975.2|974.6|975|974.6|975.2|974.6|975|974.4|221
1630422310000|2021-08-31 15:05:10|974.8|974.4|975.2|974.6|975.6|975|974.8|974.4|343
1630422320000|2021-08-31 15:05:20|975|974.4|975|974.4|975.2|974.6|975|974.4|0
1630422330000|2021-08-31 15:05:30|975.4|974.8|975.4|974.8|975.4|974.8|975.4|974.8|0
1630422340000|2021-08-31 15:05:40|975.2|975|975.2|974.8|975.4|975|975.2|974.8|1015
1630422350000|2021-08-31 15:05:50|975.4|975|975.4|974.8|975.6|975|975.4|974.8|533
1630422360000|2021-08-31 15:06:00|975.6|975.2|975.6|975.2|975.6|975.2|975.4|974.8|989
1630422370000|2021-08-31 15:06:10|975.4|974.8|975.4|974.8|975.6|975.2|975.4|974.8|0
1630422380000|2021-08-31 15:06:20|975.6|975|975.6|975|975.6|975|975.6|975|666
1630422390000|2021-08-31 15:06:30|975.4||975.4||975.4||975.4||0
1630422400000|2021-08-31 15:06:40||974.8||975||975||974.8|55
1630422410000|2021-08-31 15:06:50|975.2|974.8|975.2|974.8|975.4|975|975.2|974.8|799
1630422420000|2021-08-31 15:07:00|975.4|975|975.4|974.8|975.4|975|975.2|974.6|450
1630422430000|2021-08-31 15:07:10|975.2|974.6|975.6|975|975.6|975|975|974.6|85
1630422440000|2021-08-31 15:07:20|975.2|974.8|975.4|975|975.4|975|975.2|974.8|772
1630422450000|2021-08-31 15:07:30|975.6|974.8|975.4|975|975.6|975|975.2|974.8|0
1630422460000|2021-08-31 15:07:40|975.6||975.6||975.6||975.6||0
1630422470000|2021-08-31 15:07:50|975.4|974.8|975.2|974.8|975.4|975|975.2|974.8|9546
1630422480000|2021-08-31 15:08:00|975.4|975|975.2|974.8|975.4|975|975.2|974.8|195
1630422490000|2021-08-31 15:08:10|975|974.6|975|974.6|975|974.6|975|974.6|0
1630422500000|2021-08-31 15:08:20|975.2|974.8|975.4|974.8|975.4|975|975.2|974.8|2
1630422510000|2021-08-31 15:08:30|975|975|975|974.4|975.2|975|975|974.4|340
1630422530000|2021-08-31 15:08:50|975.4|974.6|975.4|974.8|975.4|974.8|975.2|974.6|1
1630422550000|2021-08-31 15:09:10|975.2|974.6|975.2|974.6|975.2|974.6|975.2|974.6|0
1630422560000|2021-08-31 15:09:20|975|974.8|975.2|974.8|975.2|974.8|975|974.6|729
1630422570000|2021-08-31 15:09:30|975|974.6|975.2|974.6|975.4|974.8|975|974.6|19
1630422580000|2021-08-31 15:09:40|975.4|974.8|975.4|974.8|975.6|975|975.4|974.8|1055
1630422590000|2021-08-31 15:09:50|975.2|975|975.4|975|975.4|975|975.2|974.8|52
1630422600000|2021-08-31 15:10:00|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1630422610000|2021-08-31 15:10:10|975.4|975|975.2|974.8|975.4|975|975.2|974.8|547
1630422620000|2021-08-31 15:10:20|975.4|975|975.2|974.8|975.4|975|975.2|974.8|932
1630422630000|2021-08-31 15:10:30|975|974.6|975.4|974.8|975.4|974.8|975|974.6|396
1630422640000|2021-08-31 15:10:40|975.2|974.6|975.2|974.6|975.2|974.6|975.2|974.6|0
1630422650000|2021-08-31 15:10:50|974.8|974.8|974.6|974.2|974.8|974.8|974.6|974.2|1152
1630422660000|2021-08-31 15:11:00||974||974||974||974|0
1630422690000|2021-08-31 15:11:30|975|974.4|974.8|974.2|975|974.4|974.8|974.2|0
1630422700000|2021-08-31 15:11:40|975|974.4|975|974.6|975|974.6|974.8|974.4|731
1630422710000|2021-08-31 15:11:50|974.8|974.4|975|974.6|975|974.6|974.8|974.4|0
1630422720000|2021-08-31 15:12:00|974.8|974.4|974.8|974.4|975|974.6|974.8|974.4|0
1630422730000|2021-08-31 15:12:10|975|974.6|975.2|974.6|975.2|974.6|975|974.4|386
1630422740000|2021-08-31 15:12:20|974.8|974.4|974.8|974.2|975|974.4|974.8|974.2|73
1630422750000|2021-08-31 15:12:30|974.6|974.4|974.4|974|974.6|974.4|974.4|974|334
1630422760000|2021-08-31 15:12:40|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|215
1630422780000|2021-08-31 15:13:00|974.8|974|974.6|974|974.8|974|974.6|974|269
1630422790000|2021-08-31 15:13:10|974.8|974.2|974.8|974.2|974.8|974.2|974.8|974.2|0
1630422800000|2021-08-31 15:13:20|975|974.4|974.8|974.4|975|974.6|974.8|974.4|10
1630422810000|2021-08-31 15:13:30|975|974.6|975|974.6|975|974.6|974.8|974.4|675
1630422820000|2021-08-31 15:13:40|975.2|974.8|975|974.6|975.2|974.8|975|974.6|1407
1630422830000|2021-08-31 15:13:50|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|50
1630422840000|2021-08-31 15:14:00|975|974.6|975.4|975|975.6|975|975|974.6|670
1630422850000|2021-08-31 15:14:10|975.8|975.2|975.6|975|975.8|975.2|975.6|975|6564
1630422860000|2021-08-31 15:14:20|975.8|975.2|975.8|975.2|975.8|975.2|975.8|975.2|35
1630422890000|2021-08-31 15:14:50|975.6||975.6||975.6||975.6||0
1630422900000|2021-08-31 15:15:00|975.8|975.4|976|975.6|976|975.6|975.6|975.2|1716
1630422910000|2021-08-31 15:15:10|975.8|975.4|975.8|975.4|976|975.6|975.8|975.4|1312
1630422920000|2021-08-31 15:15:20|976.2|975.6|975.8|975.4|976.2|975.6|975.6|975.2|1129
1630422930000|2021-08-31 15:15:30|976|975.6|976|975.6|976|975.6|976|975.6|0
1630422940000|2021-08-31 15:15:40|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|25
1630422950000|2021-08-31 15:15:50|975.4|975|975.6|975|975.6|975.2|975.4|975|1708
1630422960000|2021-08-31 15:16:00|975.4|975.2|975.4|975|975.4|975.2|975.4|975|0
1630422970000|2021-08-31 15:16:10|975.6|974.8|975.6|975.2|975.6|975.2|975.6|974.8|788
1630422980000|2021-08-31 15:16:20|975.4|975|975.6|975.2|975.8|975.2|975.4|975|0
1630422990000|2021-08-31 15:16:30|975.4|975|975.6|975|975.8|975.2|975.4|975|288
1630423000000|2021-08-31 15:16:40|975.4|975.2|975.8|975.4|975.8|975.4|975.4|975|4110
1630423010000|2021-08-31 15:16:50|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|818
1630423020000|2021-08-31 15:17:00|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|257
1630423030000|2021-08-31 15:17:10|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|377
1630423040000|2021-08-31 15:17:20|975.6|975.2|975.8|975.4|976|975.6|975.6|975.2|175
1630423050000|2021-08-31 15:17:30|976|975.6|975.8|975.4|976|975.6|975.8|975.4|0
1630423060000|2021-08-31 15:17:40|976|975.6|975.6|975.2|976|975.6|975.6|975.2|89
1630423070000|2021-08-31 15:17:50|||||||||825
1630423080000|2021-08-31 15:18:00|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|1337
1630423090000|2021-08-31 15:18:10|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|1299
1630423100000|2021-08-31 15:18:20|976|975.6|976|975.6|976|975.6|976|975.6|4788
1630423110000|2021-08-31 15:18:30|975.8|975.4|976|975.6|976.2|975.6|975.8|975.4|3249
1630423120000|2021-08-31 15:18:40|975.8|975.4|976|975.6|976|975.6|975.8|975.4|2000
1630423130000|2021-08-31 15:18:50|976.2|975.4|976|975.6|976.2|975.6|976|975.4|362
1630423140000|2021-08-31 15:19:00|975.8|975.4|975.8|975.4|976|975.6|975.8|975.4|3479
1630423150000|2021-08-31 15:19:10|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|5876
1630423180000|2021-08-31 15:19:40|975.8|975.4|976|975.4|976|975.4|975.8|975.4|209
1630423190000|2021-08-31 15:19:50|975.8|975.2|976|975.6|976.2|975.6|975.8|975.2|0
1630479620000|2021-09-01 07:00:20|978|972|977.8|976.8|978|977|976.4|972|59469
1630479630000|2021-09-01 07:00:30|978|977|980.2|979.2|980.2|979.4|978|977|29178
1630479640000|2021-09-01 07:00:40|980.4|979.4|979|978.2|980.4|979.8|979|978.2|42270
1630479650000|2021-09-01 07:00:50|978.8|978.4|978.4|977.6|979|978.4|978.4|977.4|6568
1630479670000|2021-09-01 07:01:10||977.8||977.8||977.8||977.8|0
1630479680000|2021-09-01 07:01:20|979|978|978.6|977.6|979|978.4|978.6|977.6|2601
1630479690000|2021-09-01 07:01:30|978.8||978.8||978.8||978.8||0
1630479700000|2021-09-01 07:01:40|978.4|977.8|979|977.8|979|978|978.4|977.6|0
1630479710000|2021-09-01 07:01:50|978.8|978|979.8|978.6|980.2|979.2|978.8|978|17580
1630479720000|2021-09-01 07:02:00|979.6|978.4|979.8|978.6|980.2|978.8|979|978|3616
1630479740000|2021-09-01 07:02:20||978.8||978.6||978.8||978.6|0
1630479750000|2021-09-01 07:02:30|979|978.8|980|979|980.2|979.4|979|978.6|11788
1630479760000|2021-09-01 07:02:40|979.8|979.2|980|978.8|980.2|979.8|979.4|978.6|10000
1630479770000|2021-09-01 07:02:50|979.8||979.8||980||979.6||0
1630479780000|2021-09-01 07:03:00|980|979|979.8|979.4|980.4|979.6|979.8|979|5144
1630479790000|2021-09-01 07:03:10|980.2|979.6|980.8|979.8|980.8|980|980.2|979.4|10430
1630479810000|2021-09-01 07:03:30|980.6||980.4||980.6||980.4||4613
1630479820000|2021-09-01 07:03:40|980.6|980|980.8|980|981|980.2|980.6|980|5344
1630479830000|2021-09-01 07:03:50|980.6|979.8|980.8|979.8|980.8|979.8|980.6|979.8|0
1630479840000|2021-09-01 07:04:00|981|980|981|980|981|980|980.6|979.8|399
1630479850000|2021-09-01 07:04:10|980.8|979.8|980.8|979.8|981|980|980.8|979.8|0
1630479860000|2021-09-01 07:04:20|981|980|981.2|980.4|981.4|980.6|981|980|4620
1630479880000|2021-09-01 07:04:40|981|980.2|981|980|981.2|980.2|980.4|979.8|0
1630479890000|2021-09-01 07:04:50|980.8|979.8|980.6|979.8|980.8|979.8|980.6|979.8|0
1630479900000|2021-09-01 07:05:00|980.8|980|981.2|980.2|981.2|980.6|980.8|980|5581
1630479910000|2021-09-01 07:05:10|981|980.4|981.8|981|982|981|980.8|980.4|11113
1630479920000|2021-09-01 07:05:20|981.6|981.2|982|981.2|982|981.2|981.6|981|6
1630479930000|2021-09-01 07:05:30|982.2|981.4|982.6|981.8|982.8|982.2|982.2|981.4|9256
1630479940000|2021-09-01 07:05:40|982.8|982|982.8|981.8|982.8|982|982.6|981.8|0
1630479950000|2021-09-01 07:05:50||982||982.2||982.2||982|149
1630479960000|2021-09-01 07:06:00|982.6|982|982.8|982|982.8|982|982.6|982|5623
1630479970000|2021-09-01 07:06:10|983|982.2|981.6|980.8|983|982.4|981.2|980.4|22986
1630479980000|2021-09-01 07:06:20|981.4|980.6|981.8|981.2|981.8|981.2|981.4|980.6|0
1630479990000|2021-09-01 07:06:30|982|981.4|982.8|982|982.8|982|982|981.4|2140
1630480000000|2021-09-01 07:06:40|982.6|981.8|981.8|981|982.6|981.8|981.6|981|578
1630480010000|2021-09-01 07:06:50|981.6||981.8||981.8||981.6||0
1630480030000|2021-09-01 07:07:10||981.2||981||981.2||981|0
1630480040000|2021-09-01 07:07:20|982|981.2|982.6|981.8|982.6|981.8|982|981.2|201
1630480050000|2021-09-01 07:07:30|982.8|982|982.8|982|982.8|982|982.8|982|0
1630480060000|2021-09-01 07:07:40|983|982.4|982.6|981.8|983|982.4|982.4|981.8|4381
1630480070000|2021-09-01 07:07:50|982.4|981.4|982.4|981.6|982.6|981.8|981.6|981.2|15000
1630480080000|2021-09-01 07:08:00|982.6|981.8|982.8|981.8|982.8|981.8|982.6|981.8|0
1630480090000|2021-09-01 07:08:10|982.6|982|982.4|981.8|983|982.4|982.4|981.8|6239
1630480100000|2021-09-01 07:08:20|982.6||982.6||982.6||982.6||0
1630480110000|2021-09-01 07:08:30|982.8|982|982.2|981.6|982.8|982|982.2|981.6|1600
1630480120000|2021-09-01 07:08:40|982.6|982.4|983|982.4|983|982.4|982.6|981.6|13131
1630480130000|2021-09-01 07:08:50|982.8||983||983||982.8||0
1630480140000|2021-09-01 07:09:00|982.8|982.6|983|982.4|983|982.6|982.6|982.4|3281
1630480150000|2021-09-01 07:09:10|983.2|982.6|983.4|982.8|983.6|983|983.2|982.4|42669
1630480160000|2021-09-01 07:09:20|983.6|983|984|983.4|984|983.8|983.4|983|21758
1630480170000|2021-09-01 07:09:30|984.2|983.6|984.4|984|984.4|984|984.2|983.6|6673
1630480190000|2021-09-01 07:09:50|984|983.8|984.4|984|984.4|984.2|984|983.6|12213
1630480200000|2021-09-01 07:10:00|984.6|984.2|984.8|984|984.8|984.2|984.6|984|1676
1630480210000|2021-09-01 07:10:10|984.6|984.2|984.6|984.2|984.6|984.2|984.6|984.2|0
1630480230000|2021-09-01 07:10:30|984.8|984.4|985.2|984.8|985.2|984.8|984.8|984.4|64308
1630480240000|2021-09-01 07:10:40|985|984.6|985.4|985|986|985.4|985|984.6|34461
1630480250000|2021-09-01 07:10:50|985.2|984.8|985.4|985|985.4|985|985|984.6|3290
1630480260000|2021-09-01 07:11:00|985.6|985.2|985.8|985.4|985.8|985.4|985.6|985.2|350
1630480280000|2021-09-01 07:11:20|986|985.6|986.2|985.8|986.2|985.8|986|985.6|9794
1630480300000|2021-09-01 07:11:40|986.4|986|986.4|985.8|986.4|986|986.4|985.8|3673
1630480310000|2021-09-01 07:11:50||986||985.8||986||985.8|0
1630480330000|2021-09-01 07:12:10|986.2|986|986.4|985.8|986.4|986|986.2|985.8|0
1630480350000|2021-09-01 07:12:30|986.2|985.6|986.2|985.6|986.2|985.6|986|985.4|10669
1630480360000|2021-09-01 07:12:40|986.4|985.8|986.4|985.8|986.4|985.8|986.4|985.8|0
1630480370000|2021-09-01 07:12:50|986.2|985.6|985.8|985.2|986.2|985.6|985.6|985.2|5319
1630480380000|2021-09-01 07:13:00|986|985|985.8|985.4|986|985.4|985.4|985|13936
1630480390000|2021-09-01 07:13:10|986|985.6|986.2|985.6|986.2|985.8|986|985.4|890
1630480400000|2021-09-01 07:13:20|986.4|985.8|987|986.4|987|986.4|986.4|985.8|18450
1630480430000|2021-09-01 07:13:50||986.6||986.6||986.8||986.4|4568
1630480440000|2021-09-01 07:14:00|987.2|986.8|987.4|987|987.4|987|987.2|986.6|4091
1630480450000|2021-09-01 07:14:10|987.2|986.8|986.4|985.8|987.2|986.8|986.4|985.8|2797
1630480460000|2021-09-01 07:14:20|986.2|985.6|986.6|985.8|986.6|986|986.2|985.6|0
1630480470000|2021-09-01 07:14:30|986.8|986|986.6|986|986.8|986.2|986.4|986|1100
1630480480000|2021-09-01 07:14:40|986.8|986.2|986.6|986|986.8|986.2|986.4|986|307
1630480490000|2021-09-01 07:14:50|986.8|986.2|986.8|986.4|987|986.6|986.8|986.2|3000
1630480500000|2021-09-01 07:15:00|987|986.6|987.2|986.8|987.2|986.8|987|986.4|506
1630480510000|2021-09-01 07:15:10|987.4|987|986.8|986.6|987.6|987.2|986.8|986.6|4870
1630480520000|2021-09-01 07:15:20|987|986.8|987.2|986.6|987.4|987|987|986.6|1897
1630480530000|2021-09-01 07:15:30|987|986.8|987|986.6|987|986.8|987|986.6|1200
1630480540000|2021-09-01 07:15:40|987.2|986.8|987.4|986.8|987.4|987|987.2|986.8|7690
1630480550000|2021-09-01 07:15:50|987.6|987|987.6|987.2|987.6|987.2|987.6|987|5661
1630480560000|2021-09-01 07:16:00|987.8|987|988.6|988.2|988.6|988.2|987.8|987|41288
1630480570000|2021-09-01 07:16:10|988.4|988|988.2|987.8|988.6|988|988|987.8|5745
1630480580000|2021-09-01 07:16:20|988.4||988.2||988.4||988.2||0
1630480590000|2021-09-01 07:16:30|988|988|987.8|987.4|988.2|988|987.6|987.2|11166
1630480600000|2021-09-01 07:16:40|988|987.6|988|987.4|988.2|988|988|987.4|8697
1630480610000|2021-09-01 07:16:50|988.2|987.6|987.8|987.4|988.2|987.6|987.8|987.4|989
1630480620000|2021-09-01 07:17:00|988|987.6|987.6|987.2|988|987.6|987.6|987|1868
1630480630000|2021-09-01 07:17:10|987.8|987.4|987.8|987.4|988|987.6|987.8|987.4|1477
1630480640000|2021-09-01 07:17:20|987.6|987.2|987.8|987.2|988|987.4|987.2|987|5882
1630480650000|2021-09-01 07:17:30|988|987.4|987.8|987.2|988|987.6|987.8|987.2|0
1630480660000|2021-09-01 07:17:40|988|987.4|987.8|987.2|988|987.4|987.8|987.2|0
1630480670000|2021-09-01 07:17:50|988|987.4|987.4|987|988|987.4|987.4|987|589
1630480680000|2021-09-01 07:18:00|987.6|987.2|987.6|987.2|987.8|987.2|987.6|987|0
1630480690000|2021-09-01 07:18:10|987.8|987.4|987.8|987.4|988|987.4|987.8|987.2|0
1630480700000|2021-09-01 07:18:20|987.6|987.6|988|987.6|988|987.6|987.6|987.4|1923
1630480710000|2021-09-01 07:18:30|987.8|987.2|988.6|988.2|988.6|988.2|987.8|987.2|63139
1630480720000|2021-09-01 07:18:40|988.8|988.4|988.8|988.2|988.8|988.6|988.6|988.2|761
1630480730000|2021-09-01 07:18:50|988.6|988.4|988.8|988.2|988.8|988.4|988.6|988.2|0
1630480740000|2021-09-01 07:19:00||988.4||988.4||988.4||988.4|1173
1630480750000|2021-09-01 07:19:10|989|988.6|988.8|988.4|989|988.6|988.8|988.4|5675
1630480760000|2021-09-01 07:19:20||988.6||988.6||988.6||988.6|0
1630480770000|2021-09-01 07:19:30|989|988.4|988.8|988.6|989.2|988.8|988.8|988.4|16064
1630480780000|2021-09-01 07:19:40|989|988.4|988.8|988.4|989|988.4|988.6|988.4|206
1630480790000|2021-09-01 07:19:50|988.6|988.2|988.4|988|989|988.2|988.2|987.8|6971
1630480800000|2021-09-01 07:20:00|988.6|988.2|988.6|988|988.6|988.4|988.2|987.8|1424
1630480810000|2021-09-01 07:20:10|988.4|987.8|988|987.6|988.4|987.8|987.6|987.4|26772
1630480820000|2021-09-01 07:20:20|988.2|987.8|988.2|987.8|988.2|988|988|987.6|1427
1630480830000|2021-09-01 07:20:30|988|987.6|988.2|987.8|988.2|987.8|988|987.6|484
1630480850000|2021-09-01 07:20:50|988.4|988|988.4|988.2|988.6|988.2|988.4|987.8|2747
1630480860000|2021-09-01 07:21:00|988.6|988.4|989|988.4|989|988.4|988.6|988.4|1728
1630480870000|2021-09-01 07:21:10|989.2|988.6|989.2|989|989.2|989|989.2|988.6|2471
1630480880000|2021-09-01 07:21:20|989.4|989.2|989.2|989|989.4|989.2|989.2|989|2692
1630480890000|2021-09-01 07:21:30|989|988.6|989|988.6|989.2|988.6|989|988.6|1
1630480900000|2021-09-01 07:21:40|988.8|988.4|988.8|988.2|989|988.6|988.6|988.2|4569
1630480930000|2021-09-01 07:22:10|989|988.4|989.2|988.6|989.2|988.8|988.8|988.4|3273
1630480940000|2021-09-01 07:22:20|989.4|988.8|989.4|989|989.6|989.2|989.2|988.8|13970
1630480960000|2021-09-01 07:22:40|989.6|989.2|989.4|989|989.6|989.4|989.4|989|4810
1630480970000|2021-09-01 07:22:50|989.2|988.8|989.4|988.8|989.4|988.8|989|988.6|6177
1630480980000|2021-09-01 07:23:00|989.2|989|989|988.6|989.2|989|988.8|988.6|3246
1630480990000|2021-09-01 07:23:10|988.8|988.4|988.4|988|988.8|988.4|988.2|987.8|6230
1630481000000|2021-09-01 07:23:20|988.2|987.8|988|987.8|988.2|987.8|988|987.8|1093
1630481010000|2021-09-01 07:23:30|987.8|987.6|988|987.4|988|987.6|987.8|987.4|585
1630481020000|2021-09-01 07:23:40||987.6||987.6||987.6||987.6|0
1630481030000|2021-09-01 07:23:50|987.8||987.8||988||987.8||0
1630481040000|2021-09-01 07:24:00|988|987.8|988|987.6|988|987.8|987.8|987.6|3039
1630481050000|2021-09-01 07:24:10|987.8|987.4|987.8|987.4|988|987.4|987.8|987.4|1429
1630481060000|2021-09-01 07:24:20||987.6||987.6||987.6||987.4|0
1630481070000|2021-09-01 07:24:30|988|987.8|988|987.6|988|987.8|988|987.6|1489
1630481080000|2021-09-01 07:24:40||987.8||987.6||987.8||987.6|0
1630481090000|2021-09-01 07:24:50|987.8|987.4|987.4|987|987.8|987.4|987.2|987|11685
1630481100000|2021-09-01 07:25:00|987.6|987.2|987.6|987|987.6|987.2|987.6|987|2683
1630481110000|2021-09-01 07:25:10|987.8|987.2|988|987.6|988|987.8|987.8|987.2|8492
1630481120000|2021-09-01 07:25:20|988.2|987.8|988.2|987.8|988.2|988|988.2|987.8|10774
1630481130000|2021-09-01 07:25:30|988||988.2||988.2||988||0
1630481140000|2021-09-01 07:25:40|988|987.6|987.4|986.8|988|987.6|987|986.8|11361
1630481150000|2021-09-01 07:25:50||987||986.8||987.2||986.8|778
1630481160000|2021-09-01 07:26:00|987.2|986.6|987|986.6|987.2|986.6|986.8|986.6|707
1630481170000|2021-09-01 07:26:10|987.2|986.8|987|986.6|987.2|986.8|987|986.6|0
1630481180000|2021-09-01 07:26:20|986.8|986.8|987|986.6|987|986.8|986.8|986.6|6821
1630481190000|2021-09-01 07:26:30|987.2|986.8|987.6|987.2|987.6|987.4|986.8|986.6|13945
1630481200000|2021-09-01 07:26:40|987.4||987.4||987.4||987.4||1921
1630481220000|2021-09-01 07:27:00|987.6|987.4|987.4|987.2|987.6|987.4|987.4|987.2|3911
1630481230000|2021-09-01 07:27:10|987.6||987.6||987.6||987.6||950
1630481240000|2021-09-01 07:27:20|987.4|987.4|987.6|987.2|987.6|987.4|987.4|987.2|51
1630481250000|2021-09-01 07:27:30|987.4|987|987.2|986.6|987.6|987|987.2|986.6|2758
1630481260000|2021-09-01 07:27:40||986.8||986.6||986.8||986.6|0
1630481270000|2021-09-01 07:27:50||986.8||986.6||986.8||986.6|0
1630481290000|2021-09-01 07:28:10||986.8||986.8||986.8||986.8|0
1630481330000|2021-09-01 07:28:50|987||987.2||987.2||987||1500
1630481340000|2021-09-01 07:29:00||987||986.8||987||986.8|275
1630481350000|2021-09-01 07:29:10|987||987.2||987.2||987||3816
1630481360000|2021-09-01 07:29:20|987.4|987|987.6|987.4|988.2|987.6|987.4|986.8|10644
1630481370000|2021-09-01 07:29:30|987.8||987.6||987.8||987.6||66
1630481380000|2021-09-01 07:29:40|||||||||521
1630481400000|2021-09-01 07:30:00|987.8|987.6|988.4|988.2|988.4|988.2|987.8|987.4|8504
1630481410000|2021-09-01 07:30:10|988.6|988.4|988.6|988.2|988.8|988.4|988.6|988.2|3740
1630481420000|2021-09-01 07:30:20|988.8|988.4|989.2|988.8|989.2|989|988.8|988.2|8388
1630481440000|2021-09-01 07:30:40|989|988.6|989|988.6|989.2|988.8|988.8|988.4|29422
1630481450000|2021-09-01 07:30:50|988.8|988.4|989|988.6|989|988.6|988.8|988.4|0
1630481460000|2021-09-01 07:31:00|988.8|988.4|989|988.6|989|988.6|988.8|988.4|6012
1630481470000|2021-09-01 07:31:10|988.8|988.4|988.8|988.4|988.8|988.6|988.6|988.4|0
1630481480000|2021-09-01 07:31:20|989|988.6|988.6|988.4|989|988.6|988.6|988.4|1994
1630481490000|2021-09-01 07:31:30|988.4|988.2|988.8|988.4|989|988.6|988.4|988.2|8907
1630481530000|2021-09-01 07:32:10|||||||||400
1630481540000|2021-09-01 07:32:20||988.6||988.4||988.6||988.4|6834
1630481550000|2021-09-01 07:32:30|988.6||988.8||988.8||988.6||1121
1630481560000|2021-09-01 07:32:40|988.6|988.2|988|987.8|988.8|988.2|988|987.8|9933
1630481570000|2021-09-01 07:32:50|987.8|987.6|988.4|988|988.4|988.2|987.8|987.6|9400
1630481580000|2021-09-01 07:33:00|988.6|988.2|988.4|988|988.6|988.2|988.4|988|4870
1630481600000|2021-09-01 07:33:20|988.2|987.8|988.2|987.6|988.2|987.8|988|987.6|722
1630481610000|2021-09-01 07:33:30|988.4|987.8|988.4|988.2|988.4|988.2|988.4|987.8|0
1630481620000|2021-09-01 07:33:40||988||988||988||988|1000
1630481630000|2021-09-01 07:33:50|988.6|988.2|988.8|988.2|988.8|988.4|988.6|988|2949
1630481640000|2021-09-01 07:34:00|988.6|988.4|988.6|988.2|988.6|988.4|988.6|988|852
1630481650000|2021-09-01 07:34:10|988.4||988.6||988.6||988.4||50
1630481660000|2021-09-01 07:34:20|988.4|988.4|988.4|988.2|988.4|988.4|988.4|988.2|3657
1630481670000|2021-09-01 07:34:30|988.2|988|988.2|987.8|988.2|988|988.2|987.8|624
1630481680000|2021-09-01 07:34:40|988.4|988|988.4|988|988.4|988|988.4|988|0
1630481690000|2021-09-01 07:34:50||988.2||988||988.2||988|51
1630481700000|2021-09-01 07:35:00|988.6|988.2|988.8|988.4|988.8|988.6|988.6|988|3901
1630481710000|2021-09-01 07:35:10|989|988.6|989|988.6|989|988.8|989|988.6|1696
1630481730000|2021-09-01 07:35:30|989.2|988.8|989.2|988.8|989.2|988.8|989.2|988.8|1064
1630481760000|2021-09-01 07:36:00|989.4|989|989.4|989|989.4|989.2|989.2|988.8|5009
1630481770000|2021-09-01 07:36:10|989.6|989.2|989.6|989.4|989.6|989.4|989.6|989|1872
1630481780000|2021-09-01 07:36:20|989.8|989.6|989.8|989.4|989.8|989.6|989.8|989.4|6724
1630481800000|2021-09-01 07:36:40|990|989.6|989.8|989.4|990|989.8|989.8|989.4|10133
1630481810000|2021-09-01 07:36:50|989.6||989.8||989.8||989.6||1244
1630481820000|2021-09-01 07:37:00|989.6||989.6||989.6||989.6||0
1630481830000|2021-09-01 07:37:10|989.8|989.6|989.8|989.4|990|989.8|989.6|989.4|14503
1630481850000|2021-09-01 07:37:30|990|989.6|989.8|989.6|990|989.6|989.8|989.6|0
1630481860000|2021-09-01 07:37:40|||||||||708
1630481870000|2021-09-01 07:37:50|990|989.8|990.6|990.2|990.6|990.2|989.8|989.8|178025
1630481880000|2021-09-01 07:38:00|990.4|990|990|989.6|990.4|990|990|989.6|14685
1630481890000|2021-09-01 07:38:10|990.2|989.4|989.8|989.4|990.2|989.4|989.6|989.4|3951
1630481910000|2021-09-01 07:38:30|990|989.6|989.8|989.4|990|989.6|989.8|989.4|1558
1630481920000|2021-09-01 07:38:40|989.6|989.2|989.2|989|989.8|989.2|989.2|989|2101
1630481930000|2021-09-01 07:38:50|989.4|989.2|989.2|988.6|989.6|989.2|989|988.6|6946
1630481940000|2021-09-01 07:39:00|989|988.8|988.8|988.4|989.2|989|988.8|988.2|820
1630481950000|2021-09-01 07:39:10|989||989||989||989||0
1630481960000|2021-09-01 07:39:20|988.8|988.2|988.6|988.2|988.8|988.2|988.6|988.2|0
1630481970000|2021-09-01 07:39:30|988.4||988.4||988.4||988.4||0
1630481980000|2021-09-01 07:39:40|988.6||988.4||988.6||988.4||1175
1630481990000|2021-09-01 07:39:50|988.6||988.6||988.6||988.6||4102
1630482000000|2021-09-01 07:40:00|988.4|988|988|987.6|988.4|988|988|987.6|3025
1630482010000|2021-09-01 07:40:10||987.8||987.8||987.8||987.8|156
1630482020000|2021-09-01 07:40:20|988.2|988|988|987.8|988.4|988|988|987.8|3393
1630482030000|2021-09-01 07:40:30|988.2|987.6|988|987.6|988.2|987.6|987.8|987.6|1876
1630482040000|2021-09-01 07:40:40|987.8|987.8|988|987.6|988|987.8|987.8|987.6|3033
1630482050000|2021-09-01 07:40:50|987.8||987.8||987.8||987.8||0
1630482070000|2021-09-01 07:41:10|987.6|987.4|988.2|987.8|988.2|987.8|987.4|987.2|11264
1630482100000|2021-09-01 07:41:40|988.4|988|988.6|988.2|989|988.6|988.4|987.8|13322
1630482110000|2021-09-01 07:41:50|988.4|988|988.4|987.8|988.6|988|988.2|987.8|2224
1630482120000|2021-09-01 07:42:00|988.6|988|988.8|988.6|989|988.6|988.6|988|5476
1630482130000|2021-09-01 07:42:10|989|988.4|988.8|988.4|989|988.4|988.6|988.4|73
1630482150000|2021-09-01 07:42:30|988.6|988.2|988.8|988.6|988.8|988.6|988.4|988|2286
1630482160000|2021-09-01 07:42:40|989|988.8|989.2|988.8|989.2|988.8|989|988.8|4347
1630482170000|2021-09-01 07:42:50|989|989|988.8|988.6|989|989|988.8|988.6|2459
1630482180000|2021-09-01 07:43:00|989||989||989||989||0
1630482210000|2021-09-01 07:43:30|988.8|988.4|988|987.6|989|988.4|988|987.6|4371
1630482220000|2021-09-01 07:43:40|988.2|987.8|988.6|988|988.6|988|988.2|987.8|1368
1630482230000|2021-09-01 07:43:50|988.4||988.4||988.4||988.4||400
1630482240000|2021-09-01 07:44:00|988.2||988.4||988.4||988.2||2021
1630482250000|2021-09-01 07:44:10|988.6|987.8|988|987.6|988.6|987.8|988|987.6|17193
1630482260000|2021-09-01 07:44:20||987.8||987.6||987.8||987.6|0
1630482280000|2021-09-01 07:44:40||987.8||987.8||987.8||987.8|28532
1630482290000|2021-09-01 07:44:50||987.6||987.6||987.6||987.6|10398
1630482300000|2021-09-01 07:45:00|987.8|987.4|987.8|987.4|987.8|987.4|987.8|987.4|770
1630482310000|2021-09-01 07:45:10||987.6||987.6||987.6||987.4|0
1630482320000|2021-09-01 07:45:20|988|987.8|988|987.6|988|987.8|988|987.6|70709
1630482330000|2021-09-01 07:45:30|||||||||1469
1630482340000|2021-09-01 07:45:40|987.8||988||988||987.8||1121
1630482350000|2021-09-01 07:45:50|987.8||988||988||987.8||2978
1630482360000|2021-09-01 07:46:00|987.8|987.8|988|987.6|988|987.8|987.8|987.6|6045
1630482370000|2021-09-01 07:46:10|987.8||988||988||987.8||1211
1630482380000|2021-09-01 07:46:20|987.8||987.8||988||987.8||5604
1630482390000|2021-09-01 07:46:30|988||988||988||988||5053
1630482400000|2021-09-01 07:46:40|987.8||987.8||987.8||987.8||2321
1630482410000|2021-09-01 07:46:50|987.6|987.4|987.8|987.4|987.8|987.4|987.6|987.4|2879
1630482430000|2021-09-01 07:47:10|987.6|987.2|987.4|987|987.8|987.2|987.2|986.8|3022
1630482440000|2021-09-01 07:47:20|987.2|986.8|987|986.6|987.4|986.8|986.8|986.6|8297
1630482450000|2021-09-01 07:47:30||986.8||986.6||986.8||986.6|610
1630482460000|2021-09-01 07:47:40||986.8||986.6||986.8||986.6|611
1630482480000|2021-09-01 07:48:00||986.8||986.8||986.8||986.8|20548
1630482490000|2021-09-01 07:48:10|986.8|986.6|986.6|986.4|987|986.6|986.6|986.4|2947
1630482510000|2021-09-01 07:48:30|986.8|986.2|986.2|986|986.8|986.2|986.2|986|7399
1630482520000|2021-09-01 07:48:40|986.4|986.2|986.4|986.2|986.6|986.4|986.4|986.2|15858
1630482530000|2021-09-01 07:48:50|986.6|986.4|986.6|986.4|986.6|986.4|986.4|986.4|5175
1630482540000|2021-09-01 07:49:00|986.8|986.6|987|986.8|987|986.8|986.8|986.6|4892
1630482600000|2021-09-01 07:50:00|||||||||26312
1630482610000|2021-09-01 07:50:10|||||||||25000
1630482620000|2021-09-01 07:50:20|||||||||6711
1630482640000|2021-09-01 07:50:40|||||||||5632
1630482650000|2021-09-01 07:50:50|986.8|986.6|987|986.8|987|986.8|986.8|986.6|64169
1630482660000|2021-09-01 07:51:00|986.8|986.6|986.8|986.6|987|986.6|986.8|986.6|3781
1630482670000|2021-09-01 07:51:10|986.6|986.4|986.6|986.4|986.6|986.4|986.4|986.2|3338
1630482690000|2021-09-01 07:51:30|||||||||453
1630482700000|2021-09-01 07:51:40|986.8|986.6|986.8|986.4|986.8|986.6|986.8|986.4|41531
1630482710000|2021-09-01 07:51:50|986.6||986.8||986.8||986.6||2187
1630482720000|2021-09-01 07:52:00|987|986.6|987.6|987.2|987.6|987.2|987|986.4|68654
1630482730000|2021-09-01 07:52:10|987.4|987|987.2|986.8|987.6|987|987|986.8|22429
1630482750000|2021-09-01 07:52:30|987|987|987|986.8|987|987|987|986.8|5708
1630482760000|2021-09-01 07:52:40|987.2||987.2||987.2||987.2||6752
1630482770000|2021-09-01 07:52:50||987||986.8||987||986.8|953
1630482780000|2021-09-01 07:53:00|||||||||616
1630482800000|2021-09-01 07:53:20|987|986.6|986.8|986.6|987|986.6|986.8|986.6|3512
1630482810000|2021-09-01 07:53:30|986.6|986.4|986.4|986|986.6|986.4|986.4|986|652
1630482830000|2021-09-01 07:53:50|986.2|985.8|985.8|985.6|986.2|985.8|985.8|985.6|2457
1630482840000|2021-09-01 07:54:00|985.6|985.4|985.4|985|985.6|985.4|985.4|985|7855
1630482850000|2021-09-01 07:54:10|985.2|984.8|984.8|984.6|985.2|984.8|984.8|984.6|32759
1630482860000|2021-09-01 07:54:20||984.4||984.4||984.4||984.4|2497
1630482870000|2021-09-01 07:54:30|985|984.6|984.8|984.4|985|984.8|984.8|984.4|25401
1630482880000|2021-09-01 07:54:40|984.6|984.6|984.2|984|985.2|984.6|984.2|984|9047
1630482890000|2021-09-01 07:54:50|984|983.8|984|983.8|984.2|983.8|984|983.8|15032
1630482900000|2021-09-01 07:55:00|983.8|983.6|984|983.6|984|983.6|983.8|983.6|1606
1630482910000|2021-09-01 07:55:10|983.8||984||984||983.8||1026
1630482920000|2021-09-01 07:55:20|984.2|983.8|984.4|984|984.4|984|984.2|983.8|11359
1630482930000|2021-09-01 07:55:30||983.8||984||984||983.8|0
1630482940000|2021-09-01 07:55:40|984.6|984.2|985|984.4|985|984.4|984.6|984.2|4759
1630482950000|2021-09-01 07:55:50|984.8|984.2|984.2|983.8|984.8|984.2|984.2|983.8|6525
1630482960000|2021-09-01 07:56:00|984.4|984|984|983.6|984.4|984|983.6|983.4|7989
1630482970000|2021-09-01 07:56:10|984.2|983.8|984.4|984|984.4|984|984.2|983.8|10279
1630482980000|2021-09-01 07:56:20|984.2||984.6||984.6||984.2||3372
1630482990000|2021-09-01 07:56:30|984.4|984.2|985|984.6|985|984.6|984.2|984.2|10733
1630483000000|2021-09-01 07:56:40|984.8||984.8||984.8||984.8||1774
1630483010000|2021-09-01 07:56:50|984.6|984.4|984.4|984.2|984.8|984.4|984.4|984.2|16275
1630483020000|2021-09-01 07:57:00|984.2|984|984.8|984.4|985|984.6|984.2|984|16055
1630483030000|2021-09-01 07:57:10|984.6||984.8||984.8||984.6||0
1630483040000|2021-09-01 07:57:20|984.6|984.2|984|983.6|984.8|984.2|984|983.6|8161
1630483050000|2021-09-01 07:57:30|983.8||983.8||983.8||983.8||230
1630483060000|2021-09-01 07:57:40|983.6|983.4|983.2|982.8|983.8|983.4|983.2|982.6|7130
1630483070000|2021-09-01 07:57:50||983||982.8||983||982.8|0
1630483080000|2021-09-01 07:58:00||982.6||982.6||982.6||982.6|0
1630483100000|2021-09-01 07:58:20||982.8||982.6||982.8||982.6|0
1630483110000|2021-09-01 07:58:30|983|982.8|983|982.6|983|982.8|983|982.6|0
1630483120000|2021-09-01 07:58:40|983.2|982.8|983.2|982.8|983.2|983|983.2|982.6|5668
1630483130000|2021-09-01 07:58:50||982.6||982.6||982.6||982.6|0
1630483140000|2021-09-01 07:59:00|983.4|982.8|983.4|983|983.4|983.2|983.4|982.6|3608
1630483150000|2021-09-01 07:59:10|983.2|982.8|983.4|982.8|983.4|982.8|983.2|982.6|346
1630483160000|2021-09-01 07:59:20||983||983||983||983|0
1630483170000|2021-09-01 07:59:30|983.2|982.8|983.2|982.8|983.4|982.8|983.2|982.8|1010
1630483190000|2021-09-01 07:59:50|983.4||983.2||983.4||983.2||0
1630483200000|2021-09-01 08:00:00|||||||||21
1630483210000|2021-09-01 08:00:10|983.4|983.2|983.4|983|983.4|983.2|983.2|982.8|13290
1630483240000|2021-09-01 08:00:40|||||||||1098
1630483260000|2021-09-01 08:01:00|983.2|982.8|983.4|983|983.4|983|983|982.8|24670
1630483280000|2021-09-01 08:01:20||983.2||983||983.2||983|1400
1630483290000|2021-09-01 08:01:30|||||||||789
1630483310000|2021-09-01 08:01:50|983.6|983.4|983.4|982.8|983.6|983.4|983.2|982.8|10574
1630483320000|2021-09-01 08:02:00|983.2|983|983|982.8|983.4|983|983|982.8|10858
1630483330000|2021-09-01 08:02:10|983.2|983|983.2|982.8|983.2|983|983|982.8|2180
1630483350000|2021-09-01 08:02:30|983|982.6|982.8|982.6|983|982.6|982.8|982.6|10807
1630483360000|2021-09-01 08:02:40|||||||||51
1630483370000|2021-09-01 08:02:50|||||||||300
1630483380000|2021-09-01 08:03:00|983||983||983||983||2601
1630483390000|2021-09-01 08:03:10|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|304
1630483400000|2021-09-01 08:03:20|983||983||983||983||1060
1630483440000|2021-09-01 08:04:00|983.2|983|983.6|983.2|983.6|983.2|983.2|983|3898
1630483450000|2021-09-01 08:04:10|983.8|983.4|983.8|983.4|983.8|983.6|983.6|983.4|1659
1630483460000|2021-09-01 08:04:20|984|983.6|984|983.6|984|983.6|984|983.6|9449
1630483480000|2021-09-01 08:04:40|984.2|983.8|984.2|983.8|984.2|984|984.2|983.8|32777
1630483490000|2021-09-01 08:04:50|984|983.6|984|983.6|984|983.6|984|983.6|2330
1630483500000|2021-09-01 08:05:00|984.2|983.8|984|983.8|984.2|983.8|984|983.6|0
1630483510000|2021-09-01 08:05:10|983.8|983.6|983.6|983.2|983.8|983.6|983.4|983|13078
1630483520000|2021-09-01 08:05:20||983||983||983||983|0
1630483540000|2021-09-01 08:05:40|983.8|983.2|984.2|983.8|984.2|983.8|983.8|983.2|5398
1630483550000|2021-09-01 08:05:50|984||984||984||984||0
1630483560000|2021-09-01 08:06:00|983.8|983.6|983.4|983|983.8|983.6|983.4|983|2436
1630483570000|2021-09-01 08:06:10|983.2|983.2|983.4|983|983.4|983.2|983.2|983|438
1630483590000|2021-09-01 08:06:30|983.6|983.2|983.8|983.4|983.8|983.6|983.6|983|4981
1630483600000|2021-09-01 08:06:40|984|983.6|983.8|983.4|984|983.6|983.8|983.4|0
1630483610000|2021-09-01 08:06:50|983.6||983.8||983.8||983.6||0
1630483640000|2021-09-01 08:07:20|983.6|983.2|983|982.6|983.6|983.2|982.8|982.4|11673
1630483650000|2021-09-01 08:07:30|982.8|982.4|983|982.4|983|982.4|982.8|982.4|1000
1630483660000|2021-09-01 08:07:40||982.6||982.8||982.8||982.6|0
1630483670000|2021-09-01 08:07:50||982.6||982.6||982.6||982.6|0
1630483680000|2021-09-01 08:08:00|982.8|982.4|983|982.4|983|982.4|982.8|982.4|0
1630483690000|2021-09-01 08:08:10|982.8|982.6|983|982.6|983|982.6|982.8|982.4|1103
1630483700000|2021-09-01 08:08:20|982.8|982.4|982.6|982.2|983|982.4|982.6|982.2|0
1630483710000|2021-09-01 08:08:30|982.4|982|982.2|982|982.6|982|982.2|982|2000
1630483720000|2021-09-01 08:08:40|||||||||496
1630483730000|2021-09-01 08:08:50|982.4|982.2|982.6|982.4|982.6|982.4|982.4|982|2915
1630483740000|2021-09-01 08:09:00||982.2||982.2||982.2||982.2|0
1630483750000|2021-09-01 08:09:10|982.4|982|982.4|982.2|982.4|982.2|982.2|982|648
1630483760000|2021-09-01 08:09:20||982||982||982||982|0
1630483770000|2021-09-01 08:09:30|982.6|982.2|982.6|982.2|982.6|982.4|982.6|982|1067
1630483780000|2021-09-01 08:09:40||982||982||982||982|0
1630483790000|2021-09-01 08:09:50|982.8|982.2|982.8|982.4|982.8|982.4|982.8|982.2|3151
1630483800000|2021-09-01 08:10:00||982.6||982.6||982.6||982.6|2422
1630483810000|2021-09-01 08:10:10|983|982.8|983.2|983|983.2|983|983|982.6|2239
1630483820000|2021-09-01 08:10:20||982.8||983||983||982.8|0
1630483830000|2021-09-01 08:10:30|983|982.8|983.2|982.8|983.2|982.8|983|982.6|0
1630483850000|2021-09-01 08:10:50|983.4|983|983.4|983|983.4|983.2|983.2|982.8|6038
1630483880000|2021-09-01 08:11:20|983.2|982.8|983.4|983|983.4|983|983|982.8|6752
1630483890000|2021-09-01 08:11:30||982.8||983||983||982.8|500
1630483900000|2021-09-01 08:11:40|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|0
1630483910000|2021-09-01 08:11:50|983.4||983.4||983.4||983.4||0
1630483920000|2021-09-01 08:12:00||983||982.8||983||982.8|0
1630483930000|2021-09-01 08:12:10||983||983||983||982.8|0
1630483950000|2021-09-01 08:12:30|983.6|983.2|983.8|983.4|983.8|983.6|983.6|983.2|9613
1630483960000|2021-09-01 08:12:40||983.6||983.6||983.6||983.6|489
1630483970000|2021-09-01 08:12:50|984|983.8|984|983.8|984|983.8|984|983.8|490
1630483990000|2021-09-01 08:13:10|984.2|984|984.6|984.4|984.6|984.4|984.2|984|9149
1630484000000|2021-09-01 08:13:20||984.2||984.2||984.2||984.2|0
1630484010000|2021-09-01 08:13:30|984.4||984.6||984.6||984.4||0
1630484020000|2021-09-01 08:13:40|984.4|984|984.2|984|984.6|984|984|983.6|6471
1630484030000|2021-09-01 08:13:50|984.4|984.2|984.2|984|984.4|984.2|984.2|984|256
1630484060000|2021-09-01 08:14:20|984|983.8|984.4|984|984.4|984|984|983.8|1398
1630484090000|2021-09-01 08:14:50|984.2|984.2|984.6|984.4|984.6|984.4|984.2|984.2|1468
1630484100000|2021-09-01 08:15:00|984.8|984.6|985.2|984.6|985.2|984.6|984.8|984.6|1756
1630484110000|2021-09-01 08:15:10|985|984.4|985|984.4|985|984.4|985|984.4|0
1630484120000|2021-09-01 08:15:20|984.8|984.2|984.8|984.2|984.8|984.2|984.8|984.2|40
1630484140000|2021-09-01 08:15:40|985|984.4|985.2|984.8|985.2|984.8|985|984.2|691
1630484150000|2021-09-01 08:15:50|985|985|985|984.6|985|985|985|984.6|0
1630484160000|2021-09-01 08:16:00|985.2|984.4|984.8|984.6|985.2|984.6|984.8|984.4|0
1630484200000|2021-09-01 08:16:40|985|984.8|984.6|984|985.2|984.8|984.4|984|12310
1630484210000|2021-09-01 08:16:50|984.8|984.2|984.6|984.2|984.8|984.4|984.6|984.2|0
1630484220000|2021-09-01 08:17:00|984.8|984.4|984.8|984.2|985|984.6|984.8|984.2|3668
1630484230000|2021-09-01 08:17:10|984.6|984.4|984.2|983.8|984.6|984.6|984.2|983.8|7794
1630484240000|2021-09-01 08:17:20|||||||||111
1630484250000|2021-09-01 08:17:30|984|984|984|983.6|984.2|984|984|983.6|2217
1630484260000|2021-09-01 08:17:40|||||||||1
1630484270000|2021-09-01 08:17:50|983.8|983.4|983.6|983.2|984|983.4|983.6|983|1476
1630484290000|2021-09-01 08:18:10|983.4||983.4||983.4||983.4||225
1630484310000|2021-09-01 08:18:30|||||||||1083
1630484330000|2021-09-01 08:18:50|983.6|983.4|983.6|983.4|983.6|983.4|983.4|983.4|140
1630484340000|2021-09-01 08:19:00||983.2||983.4||983.4||983.2|948
1630484350000|2021-09-01 08:19:10|983.4|983.2|983.6|983.2|983.6|983.2|983.4|983.2|5198
1630484360000|2021-09-01 08:19:20|983.4|983.4|983.8|983.4|983.8|983.4|983.4|983.2|5572
1630484370000|2021-09-01 08:19:30|984|983.6|984|983.6|984|983.6|984|983.6|2226
1630484380000|2021-09-01 08:19:40|983.8||984||984||983.8||1600
1630484390000|2021-09-01 08:19:50|984.2|983.8|984.2|984|984.2|984|984.2|983.6|8387
1630484400000|2021-09-01 08:20:00|984|983.8|984|983.6|984.2|983.8|984|983.6|792
1630484410000|2021-09-01 08:20:10|984.2|983.8|984.2|983.8|984.2|984|984.2|983.6|0
1630484420000|2021-09-01 08:20:20|984|983.6|984|983.6|984|983.6|984|983.6|0
1630484440000|2021-09-01 08:20:40|984.2|983.8|984.2|983.6|984.2|983.8|984.2|983.6|29
1630484450000|2021-09-01 08:20:50|984.4|983.8|984.4|984.2|984.4|984.2|984.4|983.8|2684
1630484470000|2021-09-01 08:21:10|984.6|984.4|984.4|984|984.6|984.4|984.2|983.8|7444
1630484480000|2021-09-01 08:21:20||983.8||983.8||983.8||983.8|0
1630484490000|2021-09-01 08:21:30|984.2|984|984|983.6|984.2|984|984|983.6|1964
1630484500000|2021-09-01 08:21:40|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|0
1630484520000|2021-09-01 08:22:00||983.6||983.4||983.6||983.4|0
1630484530000|2021-09-01 08:22:10|984|983.6|984|983.6|984|983.6|984|983.6|1102
1630484540000|2021-09-01 08:22:20|983.8|983.4|983.8|983.4|984|983.4|983.6|983.2|3188
1630484550000|2021-09-01 08:22:30||983.2||983.2||983.4||983.2|0
1630484560000|2021-09-01 08:22:40||983.4||983.2||983.4||983.2|0
1630484590000|2021-09-01 08:23:10||983.4||983.4||983.4||983.4|0
1630484610000|2021-09-01 08:23:30|984|983.6|984|983.8|984|983.8|984|983.4|2386
1630484620000|2021-09-01 08:23:40||983.6||983.6||983.6||983.4|0
1630484660000|2021-09-01 08:24:20||983.8||983.8||983.8||983.8|0
1630484680000|2021-09-01 08:24:40|984.2|984|984.2|983.8|984.2|984|984.2|983.8|1695
1630484710000|2021-09-01 08:25:10|984|984|984.4|984.2|984.4|984.2|984|983.8|1068
1630484720000|2021-09-01 08:25:20|||||||||911
1630484730000|2021-09-01 08:25:30|984.2|984|984.2|984|984.4|984|984.2|984|2686
1630484750000|2021-09-01 08:25:50|984.4||984.2||984.4||984.2||46
1630484760000|2021-09-01 08:26:00|984.4||984.4||984.4||984.4||0
1630484770000|2021-09-01 08:26:10|984.2||984.2||984.2||984.2||0
1630484780000|2021-09-01 08:26:20|984|983.8|984|983.8|984|983.8|984|983.6|3609
1630484790000|2021-09-01 08:26:30|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|1949
1630484800000|2021-09-01 08:26:40|983.6|983.2|983.6|983.2|983.6|983.2|983.4|983.2|1121
1630484810000|2021-09-01 08:26:50||983||983||983.2||983|0
1630484820000|2021-09-01 08:27:00||983.2||983||983.2||983|1000
1630484840000|2021-09-01 08:27:20|983.4||983.2||983.4||983.2||687
1630484850000|2021-09-01 08:27:30||982.8||982.6||982.8||982.6|0
1630484860000|2021-09-01 08:27:40|983|982.4|982.8|982.2|983|982.4|982.8|982.2|459
1630484870000|2021-09-01 08:27:50||982.4||982.4||982.4||982.2|0
1630484890000|2021-09-01 08:28:10|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982.2|0
1630484930000|2021-09-01 08:28:50||982.2||982.2||982.2||982.2|0
1630484940000|2021-09-01 08:29:00|982.6||982.6||982.6||982.6||0
1630484980000|2021-09-01 08:29:40|982.8|982.6|983|982.8|983|982.8|982.8|982.4|5518
1630484990000|2021-09-01 08:29:50|983.2||983.2||983.2||983.2||0
1630485000000|2021-09-01 08:30:00|983||983||983||983||0
1630485030000|2021-09-01 08:30:30|983.2|983|983.2|983|983.2|983|983.2|983|1389
1630485040000|2021-09-01 08:30:40|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|3548
1630485050000|2021-09-01 08:30:50||983||983||983||983|0
1630485110000|2021-09-01 08:31:50|983.2|982.8|983|982.6|983.2|982.8|983|982.6|10281
1630485120000|2021-09-01 08:32:00|983.2|982.8|983.4|983|983.4|983|983.2|982.8|1102
1630485130000|2021-09-01 08:32:10|983.6|983.2|983.8|983.4|983.8|983.6|983.6|983.2|8982
1630485150000|2021-09-01 08:32:30|983.6||983.6||983.6||983.6||104
1630485160000|2021-09-01 08:32:40|983.8||983.8||983.8||983.8||0
1630485190000|2021-09-01 08:33:10|983.6|983.2|983.4|982.8|983.6|983.2|983.4|982.8|1470
1630485200000|2021-09-01 08:33:20|983.2|983|983.2|982.8|983.4|983.2|983.2|982.8|935
1630485210000|2021-09-01 08:33:30||983||982.8||983||982.8|500
1630485230000|2021-09-01 08:33:50|983.4|983|983.4|983|983.4|983.2|983.4|983|1279
1630485240000|2021-09-01 08:34:00||982.8||982.8||982.8||982.8|0
1630485250000|2021-09-01 08:34:10|983.2|983|983.2|982.8|983.2|983|983.2|982.8|0
1630485260000|2021-09-01 08:34:20|983|982.6|983.2|982.8|983.2|982.8|983|982.6|2889
1630485280000|2021-09-01 08:34:40|983.4|983|983.4|983|983.4|983|983.4|983|1286
1630485290000|2021-09-01 08:34:50||982.8||982.8||982.8||982.8|0
1630485300000|2021-09-01 08:35:00|983.2|983|983.2|983|983.2|983|983.2|983|0
1630485310000|2021-09-01 08:35:10|983.4|983.2|983.6|983.2|983.6|983.4|983.4|983|6458
1630485320000|2021-09-01 08:35:20||983.4||983.4||983.4||983.4|0
1630485330000|2021-09-01 08:35:30|983.8||983.8||983.8||983.8||43
1630485360000|2021-09-01 08:36:00||983.6||983.4||983.6||983.4|0
1630485370000|2021-09-01 08:36:10|984|983.6|984.2|983.8|984.2|984|984|983.6|2919
1630485380000|2021-09-01 08:36:20|984.4|984|984.2|983.8|984.4|984.2|984.2|983.8|8000
1630485400000|2021-09-01 08:36:40|984.4|984|984.4|984|984.4|984|984.4|984|1102
1630485410000|2021-09-01 08:36:50||983.8||983.8||983.8||983.8|0
1630485420000|2021-09-01 08:37:00|984.2|984|984.2|983.8|984.2|984|984.2|983.8|0
1630485430000|2021-09-01 08:37:10||984||984||984||984|0
1630485450000|2021-09-01 08:37:30|984.4|983.8|984|983.8|984.4|983.8|984|983.8|3478
1630485460000|2021-09-01 08:37:40|983.8|983.6|983.8|983.6|984|983.6|983.8|983.4|1027
1630485470000|2021-09-01 08:37:50|983.6|983.4|983.6|983.2|983.6|983.4|983.6|983.2|114
1630485480000|2021-09-01 08:38:00|983.4|983|983.6|983.2|983.6|983.2|983.4|983|200
1630485490000|2021-09-01 08:38:10|983.4|983|983.4|983|983.4|983|983.4|983|0
1630485520000|2021-09-01 08:38:40|983.2|982.8|983.4|983|983.4|983.2|983.2|982.8|3807
1630485550000|2021-09-01 08:39:10||983.2||983.2||983.2||983.2|0
1630485590000|2021-09-01 08:39:50|||||||||200
1630485600000|2021-09-01 08:40:00|983.6||983.4||983.6||983.4||1624
1630485610000|2021-09-01 08:40:10|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|393
1630485620000|2021-09-01 08:40:20|983.8||983.8||983.8||983.8||0
1630485640000|2021-09-01 08:40:40|||||||||116
1630485650000|2021-09-01 08:40:50||983.6||983.6||983.6||983.6|0
1630485660000|2021-09-01 08:41:00|984|983.8|984.2|983.8|984.2|983.8|984|983.8|2130
1630485690000|2021-09-01 08:41:30|||||||||400
1630485700000|2021-09-01 08:41:40|984||984||984||984||0
1630485730000|2021-09-01 08:42:10|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|3778
1630485740000|2021-09-01 08:42:20|984||984||984||984||0
1630485750000|2021-09-01 08:42:30|984.2|983.8|984.2|983.8|984.2|983.8|984.2|983.8|169
1630485760000|2021-09-01 08:42:40|984|983.6|984.2|983.8|984.2|983.8|984|983.6|0
1630485770000|2021-09-01 08:42:50|984||984||984||984||0
1630485780000|2021-09-01 08:43:00|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|1677
1630485790000|2021-09-01 08:43:10|984||983.8||984||983.8||0
1630485800000|2021-09-01 08:43:20|984|983.8|984|983.6|984|983.8|984|983.6|1121
1630485900000|2021-09-01 08:45:00|984.2|983.8|984.2|983.8|984.2|984|984|983.6|13299
1630485910000|2021-09-01 08:45:10|984||984||984||984||153
1630485920000|2021-09-01 08:45:20|||||||||600
1630485930000|2021-09-01 08:45:30|984.2||984.2||984.2||984.2||1103
1630485940000|2021-09-01 08:45:40||984||984||984||984|0
1630485970000|2021-09-01 08:46:10|984.4|984.2|984.4|984|984.4|984.2|984.2|984|4945
1630486070000|2021-09-01 08:47:50|984.2||984.2||984.4||984.2||11821
1630486120000|2021-09-01 08:48:40|||||||||657
1630486160000|2021-09-01 08:49:20|984|983.8|984.2|983.8|984.2|983.8|984|983.8|5081
1630486170000|2021-09-01 08:49:30||984||984||984||984|7568
1630486180000|2021-09-01 08:49:40|||||||||1535
1630486190000|2021-09-01 08:49:50||983.8||984||984||983.8|0
1630486200000|2021-09-01 08:50:00|984.4|984.2|984.4|984|984.4|984.2|984.4|984|0
1630486220000|2021-09-01 08:50:20|984.6|984.2|984.6|984.4|984.6|984.4|984.4|984|28891
1630486230000|2021-09-01 08:50:30|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|894
1630486240000|2021-09-01 08:50:40|985|984.8|985|984.6|985|984.8|984.8|984.6|2041
1630486260000|2021-09-01 08:51:00|984.8|984.8|985|984.6|985|984.8|984.8|984.6|1328
1630486270000|2021-09-01 08:51:10|984.8|984.8|985|984.8|985|984.8|984.8|984.6|392
1630486290000|2021-09-01 08:51:30|985.2|985|985.4|985.2|985.6|985.4|985.2|985|28079
1630486300000|2021-09-01 08:51:40|985.6|985.4|985.6|985.2|985.6|985.4|985.6|985.2|8215
1630486310000|2021-09-01 08:51:50|985.8|985.4|986|985.6|986|985.6|985.8|985.4|2025
1630486330000|2021-09-01 08:52:10|985.8|985.4|985.8|985.6|985.8|985.6|985.8|985.4|12385
1630486340000|2021-09-01 08:52:20|986|985.8|986|985.8|986|985.8|985.8|985.8|0
1630486360000|2021-09-01 08:52:40|985.8|985.6|985.8|985.4|985.8|985.6|985.8|985.4|3310
1630486380000|2021-09-01 08:53:00|985.6||985.6||985.8||985.6||6798
1630486390000|2021-09-01 08:53:10|985.4|985.2|985.4|985.2|985.6|985.2|985.4|985.2|1493
1630486400000|2021-09-01 08:53:20|||||||||665
1630486420000|2021-09-01 08:53:40|||||||||290
1630486430000|2021-09-01 08:53:50||985||985||985||985|1789
1630486470000|2021-09-01 08:54:30|985.2|984.8|984.8|984.4|985.4|984.8|984.8|984.4|4382
1630486480000|2021-09-01 08:54:40|984.6||984.8||984.8||984.6||0
1630486490000|2021-09-01 08:54:50|984.6|984.2|984.6|984.2|984.6|984.2|984.6|984.2|0
1630486500000|2021-09-01 08:55:00|984.8|984.4|984.6|984.4|984.8|984.4|984.6|984.4|0
1630486510000|2021-09-01 08:55:10||984.2||984.2||984.2||984.2|0
1630486520000|2021-09-01 08:55:20|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|5581
1630486530000|2021-09-01 08:55:30|984.6|984.2|984.6|984.2|984.6|984.2|984.6|984.2|0
1630486590000|2021-09-01 08:56:30|984.4||984.6||984.6||984.4||1895
1630486610000|2021-09-01 08:56:50|984.4||984.4||984.4||984.4||0
1630486620000|2021-09-01 08:57:00|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|2485
1630486660000|2021-09-01 08:57:40||984.6||984.6||984.6||984.6|1643
1630486680000|2021-09-01 08:58:00|985||985||985||985||2846
1630486710000|2021-09-01 08:58:30|984.8||985||985||984.8||3300
1630486770000|2021-09-01 08:59:30|984.8||984.8||984.8||984.8||0
1630486790000|2021-09-01 08:59:50|||||||||1242
1630486800000|2021-09-01 09:00:00|||||||||877
1630486810000|2021-09-01 09:00:10|985||985||985||985||1142
1630486820000|2021-09-01 09:00:20||984.8||984.8||984.8||984.8|0
1630486830000|2021-09-01 09:00:30|||||||||951
1630486850000|2021-09-01 09:00:50|985.2|985|985.2|985|985.2|985|985.2|985|7466
1630486870000|2021-09-01 09:01:10|985|984.8|985|984.8|985|984.8|985|984.8|1846
1630486880000|2021-09-01 09:01:20|985.2||985.2||985.2||985.2||0
1630486900000|2021-09-01 09:01:40||985||985||985||985|0
1630486910000|2021-09-01 09:01:50|985|984.8|985|984.8|985|985|985|984.8|504
1630486920000|2021-09-01 09:02:00|985.2||985.2||985.2||985.2||1416
1630486930000|2021-09-01 09:02:10|985||985||985||985||0
1630486970000|2021-09-01 09:02:50|985.2||985.2||985.2||985.2||1451
1630486990000|2021-09-01 09:03:10|985||985||985.2||985||0
1630487000000|2021-09-01 09:03:20|985.2|985|985.2|984.8|985.2|985|985.2|984.8|412
1630487020000|2021-09-01 09:03:40|||||||||5000
1630487050000|2021-09-01 09:04:10||985||985||985||985|0
1630487060000|2021-09-01 09:04:20|985|984.8|985|984.8|985|984.8|985|984.8|6315
1630487070000|2021-09-01 09:04:30|985.2||985.2||985.2||985.2||3750
1630487080000|2021-09-01 09:04:40|985.4|985|985.4|985.2|985.4|985.2|985.4|984.8|5629
1630487100000|2021-09-01 09:05:00|985.6|985.4|986|985.6|986|985.6|985.6|985.4|2895
1630487120000|2021-09-01 09:05:20||985.8||985.8||985.8||985.6|6006
1630487130000|2021-09-01 09:05:30||985.6||985.8||985.8||985.6|0
1630487140000|2021-09-01 09:05:40|||||||||105
1630487150000|2021-09-01 09:05:50|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|258
1630487190000|2021-09-01 09:06:30|986|985.8|985.6|985.4|986|985.8|985.6|985.2|1638
1630487200000|2021-09-01 09:06:40|985.8||985.8||985.8||985.8||0
1630487220000|2021-09-01 09:07:00|985.6||985.6||985.6||985.6||434
1630487250000|2021-09-01 09:07:30|985.8||985.8||985.8||985.8||0
1630487260000|2021-09-01 09:07:40||985.6||985.4||985.6||985.4|1500
1630487290000|2021-09-01 09:08:10|985.6||985.8||985.8||985.6||1000
1630487310000|2021-09-01 09:08:30||985.6||985.6||985.6||985.6|602
1630487320000|2021-09-01 09:08:40||985.4||985.6||985.6||985.4|0
1630487380000|2021-09-01 09:09:40|986||985.8||986||985.8||3000
1630487390000|2021-09-01 09:09:50|986||986||986||986||0
1630487400000|2021-09-01 09:10:00|985.8||985.8||985.8||985.8||0
1630487410000|2021-09-01 09:10:10|||||||||3402
1630487420000|2021-09-01 09:10:20|986||986||986||985.8||0
1630487430000|2021-09-01 09:10:30|985.8|985.8|986|985.6|986|985.8|985.8|985.6|327
1630487450000|2021-09-01 09:10:50|985.8||986||986||985.8||0
1630487460000|2021-09-01 09:11:00|985.8||986||986||985.8||0
1630487470000|2021-09-01 09:11:10||985.8||985.8||985.8||985.8|0
1630487480000|2021-09-01 09:11:20||985.6||985.6||985.6||985.6|21476
1630487490000|2021-09-01 09:11:30|985.8||985.8||985.8||985.8||1191
1630487500000|2021-09-01 09:11:40|985.6|985.4|985.8|985.4|985.8|985.4|985.6|985.4|2156
1630487520000|2021-09-01 09:12:00|985.6||985.6||985.8||985.6||900
1630487540000|2021-09-01 09:12:20|985.8||985.8||985.8||985.8||0
1630487560000|2021-09-01 09:12:40|986|985.6|986|985.8|986|985.8|985.8|985.6|10698
1630487570000|2021-09-01 09:12:50|||||||||500
1630487590000|2021-09-01 09:13:10|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.4|1910
1630487600000|2021-09-01 09:13:20|||||||||1000
1630487610000|2021-09-01 09:13:30||985.4||985.4||985.4||985.4|0
1630487620000|2021-09-01 09:13:40|985.6||985.6||985.6||985.6||1226
1630487650000|2021-09-01 09:14:10|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|3241
1630487680000|2021-09-01 09:14:40|985.6|985.4|985.4|985.2|985.6|985.4|985.4|985.2|3480
1630487690000|2021-09-01 09:14:50|||||||||1182
1630487700000|2021-09-01 09:15:00|985.2|985|985.2|985|985.2|985|985.2|985|190
1630487780000|2021-09-01 09:16:20|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|11133
1630487790000|2021-09-01 09:16:30|||||||||140
1630487820000|2021-09-01 09:17:00|985.6|985.4|985.8|985.6|985.8|985.6|985.6|985.4|5851
1630487870000|2021-09-01 09:17:50|985.6|985.4|985.8|985.4|985.8|985.4|985.6|985.4|9687
1630487880000|2021-09-01 09:18:00|986|985.6|986.2|985.8|986.2|985.8|986|985.6|13518
1630487900000|2021-09-01 09:18:20|||||||||3000
1630487920000|2021-09-01 09:18:40|986|985.6|986|985.8|986|985.8|986|985.6|0
1630487930000|2021-09-01 09:18:50|986.2||986.2||986.2||986.2||0
1630487940000|2021-09-01 09:19:00||986||986||986||986|3887
1630487950000|2021-09-01 09:19:10|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986.2|2716
1630487980000|2021-09-01 09:19:40|986.6|986.4|986.6|986.2|986.6|986.4|986.6|986.2|5900
1630487990000|2021-09-01 09:19:50|986.4||986.4||986.4||986.4||0
1630488000000|2021-09-01 09:20:00|986.2|986|986.2|986|986.2|986|986.2|986|4673
1630488010000|2021-09-01 09:20:10|986.4|985.8|986|985.6|986.4|985.8|986|985.6|2150
1630488030000|2021-09-01 09:20:30|985.8||985.8||985.8||985.8||0
1630488060000|2021-09-01 09:21:00|985.6|985.4|984.8|984.6|985.6|985.4|984.8|984.6|7558
1630488070000|2021-09-01 09:21:10|984.6|984.4|985|984.6|985|984.6|984.6|984.2|2539
1630488080000|2021-09-01 09:21:20|984.8|984.2|984.4|984.2|985|984.2|984.4|984.2|43608
1630488090000|2021-09-01 09:21:30|984.2|984|984|983.8|984.2|984|984|983.8|4210
1630488100000|2021-09-01 09:21:40|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|0
1630488110000|2021-09-01 09:21:50||983.4||983.4||983.4||983.4|0
1630488120000|2021-09-01 09:22:00||983.6||983.6||983.6||983.6|0
1630488130000|2021-09-01 09:22:10|983.6|983.4|984|983.6|984|983.6|983.6|983.4|6117
1630488140000|2021-09-01 09:22:20|984.2|983.8|984|983.8|984.2|983.8|984|983.8|0
1630488160000|2021-09-01 09:22:40|983.8|983.6|984|983.6|984|983.8|983.8|983.6|3500
1630488170000|2021-09-01 09:22:50|983.8||984||984||983.8||0
1630488200000|2021-09-01 09:23:20|983.8|983.4|983.6|983.4|983.8|983.4|983.6|983.4|3124
1630488220000|2021-09-01 09:23:40|983.8||983.8||983.8||983.8||1084
1630488250000|2021-09-01 09:24:10|984|983.6|984.2|983.8|984.2|983.8|984|983.6|4768
1630488260000|2021-09-01 09:24:20|984||984||984||984||0
1630488270000|2021-09-01 09:24:30|983.8|983.6|983.8|983.4|983.8|983.6|983.6|983.4|63
1630488320000|2021-09-01 09:25:20|983.6||983.8||983.8||983.6||4083
1630488340000|2021-09-01 09:25:40|||||||||1580
1630488410000|2021-09-01 09:26:50|984|983.6|983.8|983.6|984|983.6|983.8|983.6|2964
1630488420000|2021-09-01 09:27:00|984|983.8|983.8|983.6|984|983.8|983.8|983.6|6559
1630488430000|2021-09-01 09:27:10|984|983.4|983.8|983.4|984|983.4|983.8|983.4|0
1630488440000|2021-09-01 09:27:20|983.6||983.6||983.6||983.6||250
1630488450000|2021-09-01 09:27:30|983.8||983.8||983.8||983.8||1002
1630488460000|2021-09-01 09:27:40||983.6||983.4||983.6||983.4|0
1630488480000|2021-09-01 09:28:00|983.6||983.8||983.8||983.6||450
1630488590000|2021-09-01 09:29:50|983.6||983.6||983.6||983.6||0
1630488600000|2021-09-01 09:30:00|983.4|983.2|983|982.6|983.6|983.2|983|982.6|11590
1630488610000|2021-09-01 09:30:10|982.8|982.4|982.4|982|983|982.4|982.4|982|1613
1630488630000|2021-09-01 09:30:30||982.2||982||982.2||982|0
1630488650000|2021-09-01 09:30:50|982.2||982.4||982.4||982.2||1121
1630488680000|2021-09-01 09:31:20|982.2|982.2|982.8|982.4|982.8|982.4|982.2|982|6464
1630488700000|2021-09-01 09:31:40|982.6||982.6||982.6||982.6||442
1630488710000|2021-09-01 09:31:50|982.4|982.2|982.4|982|982.4|982.2|982.2|982|413
1630488720000|2021-09-01 09:32:00|982.2|982.2|982.4|982.2|982.4|982.2|982.2|982|1469
1630488730000|2021-09-01 09:32:10||982||982||982||982|0
1630488760000|2021-09-01 09:32:40|982.2||982.4||982.4||982.2||120
1630488770000|2021-09-01 09:32:50|982.2|982.2|982.4|982.2|982.4|982.2|982.2|982.2|2899
1630488780000|2021-09-01 09:33:00|982.6|982.4|982.6|982.2|982.6|982.4|982.4|982|2034
1630488790000|2021-09-01 09:33:10|982.4|982.4|982.6|982.4|982.6|982.4|982.4|982.4|382
1630488800000|2021-09-01 09:33:20|982.8|982.6|982.6|982.4|983|982.6|982.6|982.4|2592
1630488840000|2021-09-01 09:34:00|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982.2|4632
1630488860000|2021-09-01 09:34:20|982.6||982.6||982.6||982.6||482
1630488870000|2021-09-01 09:34:30|982.4||982.4||982.4||982.4||3271
1630488880000|2021-09-01 09:34:40|982|981.8|982.2|982|982.4|982|982|981.8|18076
1630488890000|2021-09-01 09:34:50|982.4||982.4||982.4||982.2||1050
1630488900000|2021-09-01 09:35:00|982.2||982.4||982.4||982.2||1654
1630488910000|2021-09-01 09:35:10|982.2||982.2||982.2||982.2||0
1630488920000|2021-09-01 09:35:20|982|981.8|981.6|981.4|982.2|981.8|981.6|981.4|4055
1630488950000|2021-09-01 09:35:50|||||||||111
1630488970000|2021-09-01 09:36:10|981.4|981.2|981.2|981|981.4|981.2|981.2|981|16621
1630488980000|2021-09-01 09:36:20|981|980.8|981|980.6|981|980.8|981|980.6|1184
1630488990000|2021-09-01 09:36:30|980.8||981||981||980.8||709
1630489000000|2021-09-01 09:36:40|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1630489010000|2021-09-01 09:36:50|981||980.8||981||980.8||0
1630489030000|2021-09-01 09:37:10|980.6||980.8||980.8||980.6||12067
1630489060000|2021-09-01 09:37:40|980.6||980.6||980.6||980.6||0
1630489080000|2021-09-01 09:38:00|||||||||14163
1630489090000|2021-09-01 09:38:10|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|1896
1630489100000|2021-09-01 09:38:20||980||980||980||980|0
1630489110000|2021-09-01 09:38:30|||||||||1125
1630489130000|2021-09-01 09:38:50|980.2|980.2|980.4|980|980.4|980.2|980.2|980|3100
1630489150000|2021-09-01 09:39:10|||||||||253
1630489170000|2021-09-01 09:39:30|980.2|979.8|979.6|979.4|980.4|979.8|979.6|979.4|8795
1630489180000|2021-09-01 09:39:40|979.8|979.2|979.4|979|979.8|979.2|979.4|979|26
1630489190000|2021-09-01 09:39:50|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|3292
1630489200000|2021-09-01 09:40:00|979.8|979.4|980|979.6|980|979.6|979.8|979.2|4662
1630489220000|2021-09-01 09:40:20|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1630489240000|2021-09-01 09:40:40|979.6|979.2|979.4|979.2|979.6|979.2|979.4|979.2|4514
1630489250000|2021-09-01 09:40:50|979.6||979.6||979.6||979.6||0
1630489280000|2021-09-01 09:41:20|979.4|979|979.2|978.8|979.4|979.2|979.2|978.8|1
1630489300000|2021-09-01 09:41:40|979.4|979|979.6|979.2|979.6|979.4|979.4|979|8592
1630489310000|2021-09-01 09:41:50|979.8|979.4|979.2|979|979.8|979.6|979.2|979|22872
1630489320000|2021-09-01 09:42:00|||||||||542
1630489340000|2021-09-01 09:42:20|979|978.8|979|978.6|979|978.8|979|978.6|566
1630489360000|2021-09-01 09:42:40|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|1506
1630489370000|2021-09-01 09:42:50|979|978.6|978.8|978.6|979|978.6|978.8|978.6|2798
1630489380000|2021-09-01 09:43:00|979||979||979||979||2859
1630489420000|2021-09-01 09:43:40|978.8|978.8|979|978.8|979|978.8|978.8|978.8|9418
1630489450000|2021-09-01 09:44:10|979.2|979|979|978.8|979.2|979|979|978.8|10748
1630489460000|2021-09-01 09:44:20|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|2331
1630489480000|2021-09-01 09:44:40||978.6||978.4||978.6||978.4|153
1630489510000|2021-09-01 09:45:10|978.6|978.2|978|977.6|978.8|978.2|977.8|977.6|22613
1630489520000|2021-09-01 09:45:20|978.2|977.8|977.8|977.6|978.2|977.8|977.8|977.6|12367
1630489530000|2021-09-01 09:45:30|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|123
1630489560000|2021-09-01 09:46:00|977.8||977.8||977.8||977.8||1804
1630489600000|2021-09-01 09:46:40|977.6|977.2|977.4|977|977.8|977.2|977.4|977|7430
1630489610000|2021-09-01 09:46:50|977.2||977.2||977.2||977.2||660
1630489620000|2021-09-01 09:47:00|977.4||977.4||977.4||977.4||3576
1630489630000|2021-09-01 09:47:10|977.6|977.2|977.6|977.2|977.6|977.4|977.4|977.2|3000
1630489640000|2021-09-01 09:47:20||977||977.2||977.2||977|0
1630489650000|2021-09-01 09:47:30||977||977.2||977.2||977|0
1630489660000|2021-09-01 09:47:40|977.4|977|977.6|977.2|977.6|977.2|977.4|977|0
1630489690000|2021-09-01 09:48:10|977.8|977.4|978|977.6|978|977.6|977.8|977.2|3087
1630489700000|2021-09-01 09:48:20||977.8||977.8||977.8||977.8|0
1630489710000|2021-09-01 09:48:30|977.8|977.6|978|977.6|978|977.6|977.8|977.6|444
1630489770000|2021-09-01 09:49:30|977.8||977.8||977.8||977.8||52
1630489780000|2021-09-01 09:49:40|978|977.8|978|977.6|978|977.8|978|977.6|2397
1630489790000|2021-09-01 09:49:50|978.2|977.8|978.4|978|978.4|978|978.2|977.8|2814
1630489800000|2021-09-01 09:50:00|978.2||978.2||978.2||978.2||0
1630489820000|2021-09-01 09:50:20|978.4||978.4||978.4||978.2||130
1630489830000|2021-09-01 09:50:30|978.2|977.8|978|977.6|978.4|977.8|978|977.6|1399
1630489840000|2021-09-01 09:50:40|978.2|977.4|977.8|977.4|978.2|977.4|977.8|977.4|0
1630489870000|2021-09-01 09:51:10|977.6|977.2|977.4|977|977.6|977.2|977.4|977|661
1630489910000|2021-09-01 09:51:50|977.6|977.2|977.6|977.4|977.6|977.4|977.6|977.2|2243
1630489940000|2021-09-01 09:52:20|977.4|977.2|977.4|977|977.4|977.2|977.4|977|2950
1630489960000|2021-09-01 09:52:40|||||||||630
1630489980000|2021-09-01 09:53:00|977.2||977.2||977.2||977.2||0
1630489990000|2021-09-01 09:53:10|977|976.8|976.6|976.4|977|976.8|976.6|976.4|11021
1630490000000|2021-09-01 09:53:20|||||||||1088
1630490010000|2021-09-01 09:53:30|976.4|976.2|976.4|976|976.4|976.2|976.2|976|7442
1630490020000|2021-09-01 09:53:40|976.2|975.8|976.2|975.8|976.4|975.8|976|975.8|1039
1630490030000|2021-09-01 09:53:50|976.4|976|976.4|976|976.4|976.2|976.4|976|4405
1630490050000|2021-09-01 09:54:10|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976.2|7283
1630490070000|2021-09-01 09:54:30|977|976.6|977.2|976.8|977.2|976.8|977|976.4|3753
1630490080000|2021-09-01 09:54:40|977.4|977|977.2|976.8|977.4|977|977|976.8|5312
1630490120000|2021-09-01 09:55:20||977||977||977||977|0
1630490130000|2021-09-01 09:55:30|977|976.8|976.8|976.6|977|976.8|976.8|976.6|4111
1630490140000|2021-09-01 09:55:40|977||977||977||977||178
1630490150000|2021-09-01 09:55:50|977.2||977||977.2||977||0
1630490160000|2021-09-01 09:56:00|976.8||976.8||976.8||976.8||0
1630490180000|2021-09-01 09:56:20|976.6|976.4|976.6|976.2|976.6|976.4|976.4|976|65
1630490190000|2021-09-01 09:56:30||976.4||976.4||976.4||976.4|0
1630490200000|2021-09-01 09:56:40||976.2||976.2||976.2||976.2|0
1630490230000|2021-09-01 09:57:10|976.8|976.4|976.8|976.4|977|976.6|976.8|976.2|8310
1630490240000|2021-09-01 09:57:20|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1630490260000|2021-09-01 09:57:40|976.8|976.4|976.6|976.2|976.8|976.4|976.6|976.2|1530
1630490290000|2021-09-01 09:58:10|976.4|976.4|976.8|976.4|976.8|976.4|976.4|976.4|3578
1630490300000|2021-09-01 09:58:20|977|976.6|977.2|976.8|977.2|976.8|977|976.6|2061
1630490310000|2021-09-01 09:58:30|977|976.6|977|976.6|977|976.6|976.8|976.6|115
1630490320000|2021-09-01 09:58:40|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1630490400000|2021-09-01 10:00:00|977||977.2||977.2||977||2916
1630490420000|2021-09-01 10:00:20|977.2||977.2||977.2||977.2||520
1630490430000|2021-09-01 10:00:30|977.4|977|977.4|976.8|977.6|977|977.4|976.8|0
1630490440000|2021-09-01 10:00:40|977.2|976.6|977.4|976.8|977.4|976.8|977.2|976.6|2476
1630490450000|2021-09-01 10:00:50|977.2|976.6|977.2|976.6|977.2|976.6|977.2|976.6|0
1630490530000|2021-09-01 10:02:10|977.4|976.8|977.2|976.6|977.4|976.8|977.2|976.6|0
1630490540000|2021-09-01 10:02:20|977.4|977|977.2|976.8|977.4|977|977.2|976.8|0
1630490550000|2021-09-01 10:02:30|977|976.6|977.2|976.8|977.2|976.8|977|976.6|55
1630490560000|2021-09-01 10:02:40|976.8|976.4|977.2|976.6|977.2|976.6|976.8|976.4|0
1630490580000|2021-09-01 10:03:00|977|977|977.2|976.8|977.4|977|977|976.8|903
1630490590000|2021-09-01 10:03:10|977.4|977|977.4|977|977.4|977|977.4|977|0
1630490600000|2021-09-01 10:03:20|977.8|977.2|977.6|977|977.8|977.2|977.6|977|1310
1630490620000|2021-09-01 10:03:40|977.8|977.2|977.8|977.2|977.8|977.2|977.8|977.2|936
1630490630000|2021-09-01 10:03:50|978|977.4|978|977.4|978|977.4|978|977.4|0
1630490670000|2021-09-01 10:04:30|977.8|977.2|978|977.4|978.2|977.8|977.8|977.2|834
1630490680000|2021-09-01 10:04:40|978.2|977.6|978.2|977.6|978.2|977.6|978.2|977.6|0
1630490690000|2021-09-01 10:04:50|978|977.4|978.2|977.6|978.2|977.6|978|977.4|0
1630490710000|2021-09-01 10:05:10|978|977.4|978|977.4|978|977.4|978|977.4|0
1630490720000|2021-09-01 10:05:20|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|0
1630490730000|2021-09-01 10:05:30|978|977.6|978|977.6|978|977.6|978|977.6|0
1630490760000|2021-09-01 10:06:00|977.6|977|977.4|977|977.8|977.2|977.4|977|482
1630490770000|2021-09-01 10:06:10|977.8|977.2|977.6|977|977.8|977.4|977.4|976.8|0
1630490800000|2021-09-01 10:06:40|977.4|976.8|977.6|977|977.8|977.2|977.4|976.8|0
1630490830000|2021-09-01 10:07:10|977.4||977.4||977.4||977.4||204
1630490840000|2021-09-01 10:07:20|977.2|976.8|977.2|976.8|977.2|976.8|977|976.6|0
1630490850000|2021-09-01 10:07:30|977|976.6|977|976.6|977|976.6|977|976.6|0
1630490860000|2021-09-01 10:07:40|977.2|976.8|977|976.6|977.2|976.8|977|976.6|0
1630490870000|2021-09-01 10:07:50|977.2|976.8|977.2|976.8|977.2|976.8|977|976.6|0
1630490920000|2021-09-01 10:08:40|977.4|977|977.2|976.8|977.4|977|977.2|976.8|0
1630490930000|2021-09-01 10:08:50|977.4|977|978.2|977.6|978.2|977.6|977.4|977|555
1630490940000|2021-09-01 10:09:00|978|977.4|978|977.4|978|977.4|978|977.4|0
1630490960000|2021-09-01 10:09:20|978.2|977.6|978.2|977.6|978.2|977.6|978.2|977.6|320
1630490980000|2021-09-01 10:09:40|978.4|977.8|978.4|977.8|978.4|977.8|978.2|977.8|0
1630491000000|2021-09-01 10:10:00|978.2|977.6|977.8|977.4|978.2|977.6|977.8|977.4|4554
1630491020000|2021-09-01 10:10:20|978|977.6|978|977.6|978|977.6|978|977.6|0
1630491060000|2021-09-01 10:11:00|978.2||978.2||978.2||978.2||1746
1630491080000|2021-09-01 10:11:20|978.4|977.8|978.4|977.8|978.4|977.8|978.4|977.8|1076
1630491090000|2021-09-01 10:11:30|978.2|977.6|978.2|977.6|978.2|977.6|978.2|977.6|0
1630491150000|2021-09-01 10:12:30||977.8||977.8||977.8||977.8|0
1630491160000|2021-09-01 10:12:40|978.4|978|978.6|978|978.6|978|978.4|978|0
1630491240000|2021-09-01 10:14:00|977.8|977.2|977.6|977|977.8|977.2|977.6|977|701
1630491250000|2021-09-01 10:14:10|977.8|977.2|977.8|977.2|977.8|977.4|977.8|977.2|0
1630491270000|2021-09-01 10:14:30|977.6|977|977.4|976.8|977.6|977.2|977.4|976.8|484
1630491280000|2021-09-01 10:14:40|977.8|977.2|977.6|977|977.8|977.2|977.6|977|16
1630491310000|2021-09-01 10:15:10|977.4|977.2|977.4|977|977.4|977.2|977.4|977|0
1630491320000|2021-09-01 10:15:20|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|1599
1630491330000|2021-09-01 10:15:30|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|493
1630491350000|2021-09-01 10:15:50|977.4||977.4||977.4||977.4||0
1630491360000|2021-09-01 10:16:00|977.2|977|977.2|976.8|977.2|977|977.2|976.8|987
1630491370000|2021-09-01 10:16:10|977|977|977.2|976.8|977.4|977|977|976.8|3593
1630491380000|2021-09-01 10:16:20||977||976.8||977||976.8|0
1630491390000|2021-09-01 10:16:30|977.4|977|977.4|977|977.4|977|977.2|976.8|0
1630491420000|2021-09-01 10:17:00|977.6|977.2|977.6|977.4|977.6|977.4|977.6|977|2659
1630491440000|2021-09-01 10:17:20||977.2||977.4||977.4||977.2|0
1630491450000|2021-09-01 10:17:30||977.2||977.4||977.4||977.2|1047
1630491480000|2021-09-01 10:18:00|977.4|977.2|977.6|977.4|977.6|977.4|977.4|977.2|1740
1630491500000|2021-09-01 10:18:20|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|82
1630491510000|2021-09-01 10:18:30|977.4|977|977.4|977|977.6|977|977.2|977|457
1630491520000|2021-09-01 10:18:40|977.2|976.8|977|976.6|977.2|976.8|977|976.6|1081
1630491530000|2021-09-01 10:18:50|976.8||977||977||976.8||7349
1630491550000|2021-09-01 10:19:10|976.8||976.8||976.8||976.8||28
1630491560000|2021-09-01 10:19:20|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|940
1630491590000|2021-09-01 10:19:50|976.6||976.8||976.8||976.6||1169
1630491610000|2021-09-01 10:20:10|977|976.6|977|976.6|977|976.8|977|976.6|1109
1630491650000|2021-09-01 10:20:50|976.8||976.8||976.8||976.8||0
1630491660000|2021-09-01 10:21:00|||||||||408
1630491670000|2021-09-01 10:21:10|977|976.8|977|976.8|977|976.8|977|976.8|2205
1630491680000|2021-09-01 10:21:20|977.2|977|977.4|977|977.4|977|977.2|977|5640
1630491690000|2021-09-01 10:21:30|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1630491700000|2021-09-01 10:21:40|977.4||977.6||977.6||977.4||0
1630491710000|2021-09-01 10:21:50|977.4|977|977.2|976.8|977.6|977|977|976.8|5655
1630491720000|2021-09-01 10:22:00|977|976.6|976.8|976.6|977|976.6|976.8|976.6|3000
1630491730000|2021-09-01 10:22:10|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|188
1630491740000|2021-09-01 10:22:20|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1630491780000|2021-09-01 10:23:00|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|548
1630491790000|2021-09-01 10:23:10|976.4|976|976.4|976|976.4|976|976.4|976|0
1630491810000|2021-09-01 10:23:30|976.2|975.8|975.8|975.4|976.4|975.8|975.6|975.4|16045
1630491820000|2021-09-01 10:23:40|975.6|975.6|975.8|975.6|975.8|975.6|975.6|975.6|453
1630491840000|2021-09-01 10:24:00|||||||||270
1630491850000|2021-09-01 10:24:10|976|975.8|976.2|975.8|976.2|975.8|976|975.8|1299
1630491860000|2021-09-01 10:24:20|976||976.2||976.2||976||0
1630491900000|2021-09-01 10:25:00|976||976.2||976.2||976||0
1630491910000|2021-09-01 10:25:10|976|975.6|976|975.6|976.2|975.6|975.8|975.6|4047
1630491950000|2021-09-01 10:25:50|975.8||976||976||975.8||0
1630491960000|2021-09-01 10:26:00|975.8|975.8|975.8|975.6|976|975.8|975.8|975.6|343
1630491990000|2021-09-01 10:26:30|975.6|975.4|975.6|975.2|975.6|975.4|975.6|975.2|1178
1630492000000|2021-09-01 10:26:40|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.2|6893
1630492030000|2021-09-01 10:27:10|976|975.6|976.2|975.8|976.2|976|976|975.6|2103
1630492070000|2021-09-01 10:27:50|976.4|976|976.4|976|976.4|976.2|976.4|975.8|1905
1630492150000|2021-09-01 10:29:10|976.6|976.2|977|976.6|977|976.6|976.6|976|17234
1630492250000|2021-09-01 10:30:50|976.8|976.4|976.6|976.4|977|976.4|976.6|976.4|3572
1630492260000|2021-09-01 10:31:00|976.4|976.2|976.2|975.8|976.4|976.2|976|975.8|7613
1630492270000|2021-09-01 10:31:10|976|975.6|976|975.6|976.2|975.8|976|975.6|227
1630492280000|2021-09-01 10:31:20|976.2|975.8|976.2|975.8|976.2|976|976.2|975.8|1111
1630492320000|2021-09-01 10:32:00|976.4|976|976.6|976.2|976.6|976.2|976.4|975.8|6576
1630492330000|2021-09-01 10:32:10||976.4||976.4||976.4||976.4|0
1630492360000|2021-09-01 10:32:40||976.2||976.2||976.2||976.2|694
1630492390000|2021-09-01 10:33:10||976.4||976.4||976.4||976.4|0
1630492440000|2021-09-01 10:34:00|976.8|976.6|976.8|976.4|976.8|976.6|976.6|976.4|2671
1630492480000|2021-09-01 10:34:40||976.6||976.6||976.6||976.6|0
1630492500000|2021-09-01 10:35:00|976.6|976.4|976.6|976.2|976.6|976.4|976.4|976.2|2566
1630492510000|2021-09-01 10:35:10|976.4||976.4||976.4||976.4||0
1630492530000|2021-09-01 10:35:30|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|1666
1630492540000|2021-09-01 10:35:40|976.4|976.2|976.4|976.2|976.6|976.2|976.4|976|2228
1630492590000|2021-09-01 10:36:30|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1255
1630492610000|2021-09-01 10:36:50|976.6|976.6|976.6|976.4|976.8|976.6|976.6|976.4|2987
1630492620000|2021-09-01 10:37:00|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|5513
1630492630000|2021-09-01 10:37:10|976.2|976|976.4|976|976.4|976|976.2|976|1111
1630492660000|2021-09-01 10:37:40|||||||||200
1630492680000|2021-09-01 10:38:00|976.2||976.4||976.4||976.2||0
1630492700000|2021-09-01 10:38:20|||||||||80
1630492750000|2021-09-01 10:39:10|976.2|975.8|975.8|975.6|976.4|975.8|975.8|975.6|5837
1630492760000|2021-09-01 10:39:20|976|975.8|976|975.6|976|975.8|976|975.6|2604
1630492870000|2021-09-01 10:41:10|975.8||975.8||975.8||975.8||0
1630492890000|2021-09-01 10:41:30|976|975.8|976.2|976|976.2|976|976|975.8|3538
1630492910000|2021-09-01 10:41:50|976.4||976.4||976.4||976.4||560
1630492940000|2021-09-01 10:42:20|976.2||976.4||976.4||976.2||0
1630492980000|2021-09-01 10:43:00|976.2||976.2||976.2||976.2||0
1630492990000|2021-09-01 10:43:10|976.4||976.4||976.4||976.4||0
1630493010000|2021-09-01 10:43:30|976.2||976.2||976.2||976.2||1145
1630493020000|2021-09-01 10:43:40|976|975.8|976|975.8|976|975.8|976|975.8|579
1630493030000|2021-09-01 10:43:50|976.2|976|976.2|976|976.2|976|976.2|976|2109
1630493040000|2021-09-01 10:44:00|976|975.8|976|975.6|976|975.8|976|975.6|2387
1630493090000|2021-09-01 10:44:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1630493100000|2021-09-01 10:45:00|976|975.6|976|975.6|976|975.6|976|975.6|0
1630493110000|2021-09-01 10:45:10|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|1497
1630493120000|2021-09-01 10:45:20|976|975.6|976.2|975.8|976.2|975.8|976|975.6|0
1630493130000|2021-09-01 10:45:30|976|975.6|976|975.6|976|975.6|976|975.6|0
1630493150000|2021-09-01 10:45:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|223
1630493160000|2021-09-01 10:46:00|976||976||976||976||0
1630493180000|2021-09-01 10:46:20|976.2||976.2||976.2||976.2||1099
1630493190000|2021-09-01 10:46:30|976||976||976||976||0
1630493230000|2021-09-01 10:47:10|976.2||976.2||976.2||976.2||0
1630493290000|2021-09-01 10:48:10|976|975.6|975.8|975.6|976|975.6|975.8|975.6|3493
1630493300000|2021-09-01 10:48:20|976||976||976||976||526
1630493310000|2021-09-01 10:48:30|||||||||3360
1630493350000|2021-09-01 10:49:10|976.2|975.8|976.2|976|976.2|976|976.2|975.8|4050
1630493360000|2021-09-01 10:49:20|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976|5130
1630493370000|2021-09-01 10:49:30|976.6||976.6||976.6||976.6||1110
1630493400000|2021-09-01 10:50:00|976.4|976.4|976.6|976.2|976.6|976.4|976.4|976.2|1
1630493410000|2021-09-01 10:50:10|976.8|976.4|976.8|976.4|976.8|976.6|976.6|976.2|5187
1630493430000|2021-09-01 10:50:30|976.6||976.8||976.8||976.6||392
1630493560000|2021-09-01 10:52:40|977|976.6|976.8|976.6|977|976.8|976.8|976.6|8087
1630493570000|2021-09-01 10:52:50||976.4||976.4||976.4||976.4|0
1630493600000|2021-09-01 10:53:20||976.6||976.6||976.6||976.4|228
1630493610000|2021-09-01 10:53:30|977||977||977||977||814
1630493660000|2021-09-01 10:54:20|977.2|976.8|977.2|977|977.2|977|977.2|976.8|500
1630493670000|2021-09-01 10:54:30|||||||||500
1630493690000|2021-09-01 10:54:50|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|2370
1630493700000|2021-09-01 10:55:00|977.6|977.4|977.4|977.2|977.8|977.4|977.4|977.2|2819
1630493710000|2021-09-01 10:55:10|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|1034
1630493720000|2021-09-01 10:55:20|977.8||977.8||977.8||977.8||0
1630493740000|2021-09-01 10:55:40||977.6||977.6||977.6||977.6|0
1630493760000|2021-09-01 10:56:00|978|977.8|978|977.8|978|977.8|978|977.8|680
1630493770000|2021-09-01 10:56:10|977.8|977.6|977.6|977.2|977.8|977.6|977.6|977.2|6186
1630493780000|2021-09-01 10:56:20|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1630493800000|2021-09-01 10:56:40|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|0
1630493810000|2021-09-01 10:56:50|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|12978
1630493850000|2021-09-01 10:57:30|977.6||977.6||977.6||977.6||0
1630493860000|2021-09-01 10:57:40|977.8||977.8||977.8||977.6||0
1630493880000|2021-09-01 10:58:00|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977.2|1376
1630493890000|2021-09-01 10:58:10||977||977||977||977|0
1630493910000|2021-09-01 10:58:30|977.2|976.8|977|976.6|977.4|976.8|976.8|976.4|5947
1630493920000|2021-09-01 10:58:40|977.2|976.8|976.8|976.6|977.2|976.8|976.8|976.6|0
1630493960000|2021-09-01 10:59:20|977|976.8|977|976.8|977|976.8|977|976.6|1121
1630493970000|2021-09-01 10:59:30|977.2||977.2||977.2||977.2||1157
1630494000000|2021-09-01 11:00:00|977.4|977|977.2|977|977.4|977.2|977.2|977|3890
1630494030000|2021-09-01 11:00:30|977|976.8|977.2|976.8|977.2|976.8|977|976.8|3012
1630494060000|2021-09-01 11:01:00|977.4|977|977.2|977|977.4|977.2|977.2|976.8|8486
1630494070000|2021-09-01 11:01:10||976.8||976.8||976.8||976.8|0
1630494110000|2021-09-01 11:01:50|977|976.6|976.8|976.6|977.2|976.6|976.8|976.6|1805
1630494120000|2021-09-01 11:02:00|977|976.8|977.2|976.8|977.2|976.8|977|976.8|1056
1630494160000|2021-09-01 11:02:40|977|976.6|977.2|976.8|977.2|976.8|977|976.6|1067
1630494170000|2021-09-01 11:02:50||977||977||977||977|0
1630494190000|2021-09-01 11:03:10|977|976.8|977|976.6|977|976.8|976.8|976.6|811
1630494210000|2021-09-01 11:03:30||976.8||976.8||976.8||976.8|0
1630494220000|2021-09-01 11:03:40||976.6||976.6||976.6||976.6|0
1630494270000|2021-09-01 11:04:30||976.8||976.8||976.8||976.8|0
1630494300000|2021-09-01 11:05:00|976.8|976.6|976.6|976.2|976.8|976.6|976.6|976.2|4429
1630494330000|2021-09-01 11:05:30|976.4|976|976.6|976.2|976.6|976.4|976.4|976|1463
1630494340000|2021-09-01 11:05:40||976.4||976.4||976.4||976.4|200
1630494350000|2021-09-01 11:05:50|976.4|976.2|976.6|976.4|976.6|976.4|976.4|976.2|2995
1630494360000|2021-09-01 11:06:00|||||||||500
1630494380000|2021-09-01 11:06:20|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.6|2290
1630494410000|2021-09-01 11:06:50|||||||||1
1630494450000|2021-09-01 11:07:30|977|976.8|977|976.8|977|976.8|977|976.8|0
1630494470000|2021-09-01 11:07:50|976.8|976.6|977|976.6|977|976.6|976.8|976.6|1986
1630494480000|2021-09-01 11:08:00|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|6083
1630494490000|2021-09-01 11:08:10|976.6|976.2|976.4|976.2|976.6|976.2|976.4|976.2|0
1630494510000|2021-09-01 11:08:30|||||||||72
1630494530000|2021-09-01 11:08:50|976.2|976|976.2|975.8|976.2|976|976|975.8|7355
1630494540000|2021-09-01 11:09:00|976|976|976.2|976|976.2|976|976|976|2279
1630494550000|2021-09-01 11:09:10|976.4||976.4||976.4||976.4||0
1630494560000|2021-09-01 11:09:20|||||||||286
1630494570000|2021-09-01 11:09:30|976.2||976.2||976.2||976.2||0
1630494590000|2021-09-01 11:09:50|976.4|976.2|976.4|976|976.4|976.2|976.4|976|1658
1630494600000|2021-09-01 11:10:00|976.2||976.4||976.4||976.2||0
1630494610000|2021-09-01 11:10:10|976.2|976.2|976.2|975.8|976.2|976.2|976.2|975.8|1467
1630494680000|2021-09-01 11:11:20|976||976||976||976||1200
1630494690000|2021-09-01 11:11:30|976.2|976|976.4|976|976.4|976|976.2|976|2096
1630494700000|2021-09-01 11:11:40|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|46
1630494710000|2021-09-01 11:11:50|976.8|976.4|977.2|976.8|977.2|976.8|976.8|976.2|4721
1630494750000|2021-09-01 11:12:30||977||977||977||976.8|480
1630494760000|2021-09-01 11:12:40||976.8||976.8||976.8||976.8|68
1630494790000|2021-09-01 11:13:10|977||977||977.2||977||717
1630494800000|2021-09-01 11:13:20|977.2|977|977.2|977|977.2|977|977.2|977|2630
1630494820000|2021-09-01 11:13:40|977.4||977.4||977.4||977.4||560
1630494830000|2021-09-01 11:13:50|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|1493
1630494840000|2021-09-01 11:14:00|||||||||1130
1630494880000|2021-09-01 11:14:40|||||||||70
1630494960000|2021-09-01 11:16:00|977.4|977.4|978|977.6|978|977.6|977.4|977.2|3992
1630494970000|2021-09-01 11:16:10||977.8||977.8||977.8||977.8|0
1630494980000|2021-09-01 11:16:20|977.8|977.6|978.2|977.8|978.2|977.8|977.8|977.6|5000
1630495050000|2021-09-01 11:17:30|978|977.6|977.8|977.6|978|977.8|977.8|977.6|6527
1630495060000|2021-09-01 11:17:40|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|4383
1630495070000|2021-09-01 11:17:50|977.6||977.8||977.8||977.6||400
1630495130000|2021-09-01 11:18:50|978|977.6|978.2|977.8|978.2|977.8|978|977.4|7449
1630495140000|2021-09-01 11:19:00|978|977.6|978|977.6|978.2|977.6|977.8|977.6|2599
1630495250000|2021-09-01 11:20:50|977.8|977.4|977.6|977.4|978|977.4|977.6|977.4|4164
1630495260000|2021-09-01 11:21:00|977.8||977.8||977.8||977.8||0
1630495290000|2021-09-01 11:21:30|||||||||500
1630495300000|2021-09-01 11:21:40|977.6|977.6|977.6|977.4|977.8|977.6|977.6|977.4|2394
1630495310000|2021-09-01 11:21:50|977.8|977.6|978|977.6|978|977.6|977.8|977.6|1620
1630495320000|2021-09-01 11:22:00||977.8||977.6||977.8||977.6|0
1630495340000|2021-09-01 11:22:20|978.2|977.8|978.2|978|978.2|978|978|977.8|14675
1630495420000|2021-09-01 11:23:40|978.4|978.2|978.2|978|978.4|978.2|978.2|978|1828
1630495430000|2021-09-01 11:23:50|978|977.8|978.2|977.8|978.2|977.8|978|977.8|5121
1630495550000|2021-09-01 11:25:50|978.4|978|978.4|978|978.4|978.2|978.4|978|4173
1630495590000|2021-09-01 11:26:30||978.2||978.2||978.2||978.2|0
1630495640000|2021-09-01 11:27:20|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|1232
1630495670000|2021-09-01 11:27:50|978.4||978.4||978.4||978.4||0
1630495680000|2021-09-01 11:28:00|978.6|978|978|977.8|978.6|978|977.8|977.6|12213
1630495700000|2021-09-01 11:28:20|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|1817
1630495710000|2021-09-01 11:28:30|978||978||978||978||0
1630495720000|2021-09-01 11:28:40|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|1825
1630495730000|2021-09-01 11:28:50|978.4|978|978.4|978|978.4|978|978.4|978|0
1630495740000|2021-09-01 11:29:00|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1630495750000|2021-09-01 11:29:10|978.4|978|978.2|978|978.4|978|978.2|978|0
1630495760000|2021-09-01 11:29:20|978.4||978.4||978.4||978.4||0
1630495770000|2021-09-01 11:29:30|978.6|978.2|978.4|978.2|978.6|978.2|978.4|978.2|1157
1630495800000|2021-09-01 11:30:00|978.2|978|978.4|978|978.4|978|978.2|978|1972
1630495820000|2021-09-01 11:30:20|||||||||1961
1630495830000|2021-09-01 11:30:30||978.2||978.2||978.2||978.2|0
1630495840000|2021-09-01 11:30:40|978.6|978.4|979|978.6|979|978.6|978.6|978.4|3088
1630495850000|2021-09-01 11:30:50|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1630495860000|2021-09-01 11:31:00|979.4|979|979.4|979|979.4|979|979.4|979|0
1630495890000|2021-09-01 11:31:30|979.2|979.2|979.2|978.8|979.4|979.2|979|978.6|5484
1630495950000|2021-09-01 11:32:30|979.4|979|979.6|979.2|979.6|979.4|979.4|979|797
1630495970000|2021-09-01 11:32:50|979.4|979|979.4|979|979.6|979|979.2|979|5090
1630495980000|2021-09-01 11:33:00|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1630495990000|2021-09-01 11:33:10|979.4|979|979.6|979.2|979.6|979.4|979.4|979|0
1630496010000|2021-09-01 11:33:30|979.8|979.4|979.8|979.6|979.8|979.6|979.6|979.2|19404
1630496030000|2021-09-01 11:33:50|||||||||296
1630496040000|2021-09-01 11:34:00||979.4||979.4||979.4||979.4|671
1630496050000|2021-09-01 11:34:10|979.6|979.6|979.8|979.4|979.8|979.6|979.6|979.4|111
1630496080000|2021-09-01 11:34:40||979.6||979.6||979.6||979.6|0
1630496090000|2021-09-01 11:34:50|||||||||637
1630496100000|2021-09-01 11:35:00|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.2|7131
1630496140000|2021-09-01 11:35:40|||||||||350
1630496160000|2021-09-01 11:36:00|979.6|979.6|979.6|979.4|979.6|979.6|979.6|979.4|10116
1630496170000|2021-09-01 11:36:10|||||||||1677
1630496180000|2021-09-01 11:36:20|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|278
1630496220000|2021-09-01 11:37:00|979.8|979.4|980|979.8|980|979.8|979.8|979.2|9311
1630496230000|2021-09-01 11:37:10|980.2|980|980|979.6|980.2|980|979.8|979.6|1621
1630496240000|2021-09-01 11:37:20||979.8||979.6||979.8||979.6|0
1630496250000|2021-09-01 11:37:30|979.8||979.8||979.8||979.8||6485
1630496260000|2021-09-01 11:37:40|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|119
1630496280000|2021-09-01 11:38:00|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|1307
1630496290000|2021-09-01 11:38:10||979||979||979||979|0
1630496330000|2021-09-01 11:38:50|979.2|979.2|979.2|978.8|979.2|979.2|979.2|978.8|57
1630496370000|2021-09-01 11:39:30|979.4|979|979.2|979|979.4|979|979.2|979|586
1630496390000|2021-09-01 11:39:50||978.8||978.8||978.8||978.8|0
1630496540000|2021-09-01 11:42:20||979||979||979||979|0
1630496550000|2021-09-01 11:42:30||978.8||978.8||978.8||978.8|2543
1630496630000|2021-09-01 11:43:50|||||||||235
1630496640000|2021-09-01 11:44:00|979.4|979|979.2|979|979.4|979|979.2|979|4191
1630496650000|2021-09-01 11:44:10|979.4||979.2||979.4||979.2||1465
1630496670000|2021-09-01 11:44:30|979.4|979.2|979.4|979.2|979.4|979.2|979.2|979|2147
1630496680000|2021-09-01 11:44:40|979.6|979.4|979.6|979.4|979.6|979.4|979.4|979.4|9076
1630496690000|2021-09-01 11:44:50|979.8||979.6||979.8||979.6||0
1630496700000|2021-09-01 11:45:00|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|536
1630496710000|2021-09-01 11:45:10|979.2|979|979.4|979|979.4|979|979.2|979|4112
1630496740000|2021-09-01 11:45:40||979.2||979.2||979.2||979.2|500
1630496750000|2021-09-01 11:45:50|979.2|979|979.2|979|979.2|979|979.2|979|226
1630496760000|2021-09-01 11:46:00|||||||||362
1630496770000|2021-09-01 11:46:10|||||||||301
1630496780000|2021-09-01 11:46:20|979|978.8|979.2|978.8|979.2|978.8|979|978.8|1768
1630496890000|2021-09-01 11:48:10|979|979|979.8|979.4|979.8|979.4|979|979|27152
1630496920000|2021-09-01 11:48:40|||||||||30
1630496960000|2021-09-01 11:49:20|979.6||979.6||979.6||979.6||0
1630496970000|2021-09-01 11:49:30|979.8||979.8||979.8||979.8||0
1630497000000|2021-09-01 11:50:00|979.6|979.6|979.8|979.6|979.8|979.6|979.6|979.4|23
1630497010000|2021-09-01 11:50:10|979.6|979.4|979.6|979.2|979.8|979.4|979.4|979.2|6230
1630497020000|2021-09-01 11:50:20|979.4|979|979.2|978.8|979.4|979|979.2|978.8|2582
1630497040000|2021-09-01 11:50:40|979|978.6|979|978.6|979.2|978.6|978.8|978.6|2444
1630497050000|2021-09-01 11:50:50|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1630497080000|2021-09-01 11:51:20||979||979||979||979|0
1630497090000|2021-09-01 11:51:30|979.4|979.2|979.4|979|979.4|979.2|979.4|979|2760
1630497100000|2021-09-01 11:51:40|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|404
1630497130000|2021-09-01 11:52:10|979.4||979.4||979.4||979.4||0
1630497140000|2021-09-01 11:52:20|979.2|979|979.4|979|979.4|979|979.2|979|2644
1630497190000|2021-09-01 11:53:10|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|4583
1630497220000|2021-09-01 11:53:40||979.4||979.4||979.4||979.4|0
1630497240000|2021-09-01 11:54:00|979.8|979.6|979.8|979.4|980|979.6|979.6|979.4|2999
1630497260000|2021-09-01 11:54:20||979.6||979.6||979.6||979.6|0
1630497270000|2021-09-01 11:54:30|||||||||145
1630497300000|2021-09-01 11:55:00|979.6|979.4|979.4|979.2|979.6|979.4|979.4|979.2|3660
1630497350000|2021-09-01 11:55:50|979.2|979|979.4|979|979.4|979|979.2|979|1599
1630497360000|2021-09-01 11:56:00|979.2||979.2||979.2||979.2||0
1630497400000|2021-09-01 11:56:40|979|978.8|979.2|978.8|979.2|978.8|978.8|978.6|14658
1630497410000|2021-09-01 11:56:50|979|978.6|979|978.6|979|978.6|979|978.6|0
1630497420000|2021-09-01 11:57:00|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1630497500000|2021-09-01 11:58:20|979|978.6|979|978.6|979.2|978.6|978.8|978.6|1785
1630497510000|2021-09-01 11:58:30|978.8|978.4|978.2|978|978.8|978.4|978.2|978|3831
1630497530000|2021-09-01 11:58:50||977.8||977.8||977.8||977.8|1
1630497540000|2021-09-01 11:59:00|978|977.6|978|977.6|978|977.6|978|977.6|16
1630497550000|2021-09-01 11:59:10|978.2|977.8|978.2|977.8|978.2|978|978.2|977.6|389
1630497560000|2021-09-01 11:59:20||978||978||978||978|0
1630497570000|2021-09-01 11:59:30|978.4|978.2|978.8|978.4|978.8|978.4|978.4|978|9028
1630497590000|2021-09-01 11:59:50|979|978.6|979|978.6|979|978.6|979|978.6|0
1630497600000|2021-09-01 12:00:00|978.8|978.8|979.2|978.8|979.2|979|978.8|978.8|1284
1630497620000|2021-09-01 12:00:20|979.4|979|979.4|979|979.4|979.2|979.4|979|91
1630497650000|2021-09-01 12:00:50|979.2|978.8|979|978.6|979.4|978.8|978.8|978.6|4637
1630497660000|2021-09-01 12:01:00|979.2|978.8|979|978.6|979.2|978.8|979|978.6|0
1630497670000|2021-09-01 12:01:10||978.8||978.8||978.8||978.8|0
1630497680000|2021-09-01 12:01:20|979.2|979|979.4|979|979.4|979|979.2|979|1
1630497730000|2021-09-01 12:02:10|979.2||979.2||979.2||979.2||91
1630497740000|2021-09-01 12:02:20|979.4|978.8|979.4|979.2|979.4|979.2|979.4|978.8|1121
1630497780000|2021-09-01 12:03:00|||||||||2893
1630497820000|2021-09-01 12:03:40|979.6|979.4|979.6|979.2|979.6|979.4|979.6|979.2|2736
1630497840000|2021-09-01 12:04:00|979.8|979.4|979.6|979.4|979.8|979.4|979.6|979.4|6566
1630497850000|2021-09-01 12:04:10||979.2||979.2||979.4||979.2|0
1630497870000|2021-09-01 12:04:30|979.4||979.6||979.6||979.4||0
1630497900000|2021-09-01 12:05:00|979.8|979.4|979.4|979.2|979.8|979.4|979.4|979.2|275
1630497910000|2021-09-01 12:05:10|||||||||370
1630497920000|2021-09-01 12:05:20|979.6||979.4||979.6||979.4||0
1630497940000|2021-09-01 12:05:40|979.6||979.6||979.6||979.6||96
1630497960000|2021-09-01 12:06:00|979.4||979.4||979.4||979.4||0
1630497970000|2021-09-01 12:06:10|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|818
1630497990000|2021-09-01 12:06:30|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|2614
1630498030000|2021-09-01 12:07:10|||||||||1000
1630498040000|2021-09-01 12:07:20|979.4|979|979|978.6|979.4|979|979|978.6|1718
1630498090000|2021-09-01 12:08:10||978.8||978.6||978.8||978.6|0
1630498110000|2021-09-01 12:08:30||978.8||978.6||978.8||978.6|0
1630498120000|2021-09-01 12:08:40||978.8||978.6||978.8||978.6|0
1630498130000|2021-09-01 12:08:50||978.8||978.6||978.8||978.6|0
1630498140000|2021-09-01 12:09:00||978.8||978.8||978.8||978.8|3043
1630498160000|2021-09-01 12:09:20|979.2|979|979.4|979|979.4|979|979.2|979|0
1630498230000|2021-09-01 12:10:30|979.6|979.2|979.4|979|979.6|979.2|979.4|979|0
1630498240000|2021-09-01 12:10:40|979.6|979.2|979.6|979.2|979.6|979.2|979.4|979.2|0
1630498250000|2021-09-01 12:10:50|979.4||979.6||979.6||979.4||0
1630498270000|2021-09-01 12:11:10|979.4|979|979.2|979|979.6|979|979.2|979|5602
1630498280000|2021-09-01 12:11:20|979|978.8|979|978.8|979|978.8|979|978.8|1311
1630498290000|2021-09-01 12:11:30|979.2|979|979.2|978.8|979.2|979|979.2|978.8|21
1630498330000|2021-09-01 12:12:10|979||979.2||979.2||979||0
1630498350000|2021-09-01 12:12:30|979|978.6|979|978.6|979|978.6|978.8|978.6|331
1630498370000|2021-09-01 12:12:50|978.8||978.8||978.8||978.8||0
1630498380000|2021-09-01 12:13:00|979||979||979||979||560
1630498490000|2021-09-01 12:14:50|979.2|978.8|980|979.6|980|979.6|979.2|978.8|10399
1630498500000|2021-09-01 12:15:00|979.6|979.4|978.6|978|980|979.6|978.6|978|13205
1630498510000|2021-09-01 12:15:10|978.4||978.4||978.4||978.4||0
1630498540000|2021-09-01 12:15:40||978.2||978.2||978.2||978.2|0
1630498550000|2021-09-01 12:15:50||978||978||978.2||978|0
1630498560000|2021-09-01 12:16:00|978.2|978.2|978.8|978.4|978.8|978.4|978.2|978|2806
1630498570000|2021-09-01 12:16:10|978.6|978.6|978.6|978.4|978.6|978.6|978.6|978.4|50
1630498580000|2021-09-01 12:16:20|978.8||978.6||978.8||978.6||98
1630498590000|2021-09-01 12:16:30|978.4|978.2|978.4|978|978.6|978.2|978.4|978|4701
1630498600000|2021-09-01 12:16:40|978.6|978.2|978.4|978|978.6|978.2|978.4|978|0
1630498620000|2021-09-01 12:17:00|978.2|977.8|978.2|977.8|978.4|977.8|978|977.6|11074
1630498630000|2021-09-01 12:17:10|978|977.6|977.8|977.4|978|977.6|977.8|977.4|59
1630498640000|2021-09-01 12:17:20|977.6|977.2|977.2|976.8|977.6|977.2|977.2|976.8|2394
1630498650000|2021-09-01 12:17:30|977.4|977|977.2|976.8|977.4|977|977|976.8|956
1630498660000|2021-09-01 12:17:40|977||977.2||977.2||977||3134
1630498670000|2021-09-01 12:17:50|977||977.2||977.2||977||1895
1630498680000|2021-09-01 12:18:00|977.4|977|977.4|977|977.4|977|977.4|977|1765
1630498700000|2021-09-01 12:18:20|977.2||977.4||977.4||977.2||2107
1630498710000|2021-09-01 12:18:30|977.6|977.2|977.8|977.4|978|977.8|977.6|977.2|6954
1630498720000|2021-09-01 12:18:40|977.6|977.2|977.8|977.4|978|977.6|977.6|977.2|0
1630498740000|2021-09-01 12:19:00|977.6|977.2|977.4|977|977.8|977.2|977.2|977|668
1630498750000|2021-09-01 12:19:10|977.2|976.8|977.2|976.8|977.2|976.8|977|976.8|33
1630498760000|2021-09-01 12:19:20|977|976.6|976.6|976.2|977|976.6|976.6|976.2|1178
1630498780000|2021-09-01 12:19:40||976.4||976.2||976.4||976.2|350
1630498800000|2021-09-01 12:20:00|976.8|976.4|977.2|976.8|977.2|976.8|976.8|976.2|5154
1630498810000|2021-09-01 12:20:10|977.4||977.2||977.4||977.2||0
1630498850000|2021-09-01 12:20:50|977.4||977.2||977.4||977.2||0
1630498860000|2021-09-01 12:21:00|977|976.6|976.8|976.4|977|976.6|976.8|976.4|3544
1630498880000|2021-09-01 12:21:20|976.6||976.8||976.8||976.6||5763
1630498890000|2021-09-01 12:21:30|977|976.6|977.2|976.8|977.2|977|977|976.4|6581
1630498920000|2021-09-01 12:22:00|977.4|977|977.6|977.2|977.6|977.4|977.4|976.8|5540
1630498930000|2021-09-01 12:22:10|977.4|977.4|977.8|977.4|977.8|977.6|977.4|977.2|11575
1630498940000|2021-09-01 12:22:20|978|977.2|977.8|977.2|978|977.4|977.6|977.2|0
1630498950000|2021-09-01 12:22:30|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|0
1630498960000|2021-09-01 12:22:40|977.4|977.4|977.8|977.4|978|977.4|977.4|977.2|1100
1630498970000|2021-09-01 12:22:50|978|977.6|978|977.4|978|977.6|978|977.4|0
1630498980000|2021-09-01 12:23:00|977.8|977.6|977.8|977.4|978|977.6|977.6|977.4|50
1630499000000|2021-09-01 12:23:20|978|977.6|978|977.6|978|977.6|978|977.6|250
1630499010000|2021-09-01 12:23:30|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1630499030000|2021-09-01 12:23:50|978.4|978|978.2|977.8|978.4|978|978.2|977.8|3332
1630499040000|2021-09-01 12:24:00|978.4||978.2||978.4||978.2||0
1630499050000|2021-09-01 12:24:10|978.4|978|978.4|978|978.4|978|978.4|978|0
1630499080000|2021-09-01 12:24:40|978.6||978.4||978.6||978.4||0
1630499090000|2021-09-01 12:24:50|978.6|978.2|978.2|978|978.6|978.2|978.2|978|1191
1630499100000|2021-09-01 12:25:00|978|977.8|978|977.6|978|977.8|977.8|977.6|3739
1630499160000|2021-09-01 12:26:00|977.8|977.4|977.6|977.2|977.8|977.4|977.6|977.2|3511
1630499200000|2021-09-01 12:26:40|977.8|977.4|977.8|977.4|977.8|977.6|977.8|977.2|1259
1630499250000|2021-09-01 12:27:30|977.6|977.2|977.8|977.4|977.8|977.4|977.4|977|4153
1630499260000|2021-09-01 12:27:40|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977.2|1196
1630499270000|2021-09-01 12:27:50|977.6||977.4||977.6||977.4||50
1630499280000|2021-09-01 12:28:00|977.6||977.6||977.6||977.4||0
1630499290000|2021-09-01 12:28:10|977.4|977.4|977.6|977.4|977.6|977.4|977.4|977.4|0
1630499300000|2021-09-01 12:28:20|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|0
1630499340000|2021-09-01 12:29:00|977.4|977|977.2|977|977.4|977.2|977.2|977|2389
1630499350000|2021-09-01 12:29:10||976.8||977||977||976.8|459
1630499360000|2021-09-01 12:29:20||976.8||976.8||976.8||976.8|658
1630499390000|2021-09-01 12:29:50||977||976.8||977||976.8|79
1630499400000|2021-09-01 12:30:00||977||976.8||977||976.8|100
1630499410000|2021-09-01 12:30:10||977||976.8||977||976.8|1000
1630499420000|2021-09-01 12:30:20|977|977|977|976.8|977|977|977|976.8|1
1630499430000|2021-09-01 12:30:30|976.8|976.6|977|976.8|977|976.8|976.8|976.6|3953
1630499460000|2021-09-01 12:31:00|976.8|976.6|976.6|976.2|977|976.6|976.6|976.2|3067
1630499480000|2021-09-01 12:31:20|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.2|2072
1630499490000|2021-09-01 12:31:30||976.6||976.4||976.6||976.4|0
1630499500000|2021-09-01 12:31:40|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976.2|1108
1630499510000|2021-09-01 12:31:50|976.4|976|976.2|975.8|976.4|976|976.2|975.8|57
1630499520000|2021-09-01 12:32:00||976||976||976||976|0
1630499550000|2021-09-01 12:32:30|976|975.8|976|975.6|976|975.8|975.8|975.6|2740
1630499560000|2021-09-01 12:32:40|975.8|975.8|976.2|975.8|976.2|976|975.8|975.8|4123
1630499650000|2021-09-01 12:34:10|976|975.6|976|975.6|976|975.6|976|975.6|693
1630499660000|2021-09-01 12:34:20|975.8|975.4|975.6|975.2|975.8|975.4|975.4|975.2|10858
1630499670000|2021-09-01 12:34:30|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.4|3512
1630499680000|2021-09-01 12:34:40|976|975.6|975.8|975.4|976|975.6|975.8|975.4|1485
1630499700000|2021-09-01 12:35:00|||||||||5
1630499720000|2021-09-01 12:35:20|975.6|975.6|975.6|975.4|975.6|975.6|975.6|975.4|1034
1630499740000|2021-09-01 12:35:40|975.8||975.8||975.8||975.8||0
1630499750000|2021-09-01 12:35:50|975.6|975.6|975.8|975.4|976|975.8|975.6|975.4|10269
1630499760000|2021-09-01 12:36:00|976|975.6|976|975.6|976|975.6|976|975.6|4177
1630499780000|2021-09-01 12:36:20|976.2|975.8|976.2|975.8|976.2|976|976.2|975.8|2503
1630499810000|2021-09-01 12:36:50|976|975.6|976|975.6|976.2|975.6|975.8|975.6|6427
1630499820000|2021-09-01 12:37:00|975.8||975.8||975.8||975.8||0
1630499830000|2021-09-01 12:37:10|976||976||976||976||1112
1630499860000|2021-09-01 12:37:40|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|3074
1630499870000|2021-09-01 12:37:50|975.8|975.2|976|975.6|976|975.6|975.8|975.2|2509
1630499880000|2021-09-01 12:38:00|975.8||976||976||975.8||0
1630499900000|2021-09-01 12:38:20|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|285
1630499910000|2021-09-01 12:38:30|975.8||975.8||975.8||975.6||4378
1630499950000|2021-09-01 12:39:10|975.6|975.2|975.4|975.2|975.6|975.2|975.4|975.2|3425
1630499970000|2021-09-01 12:39:30|||||||||1121
1630500000000|2021-09-01 12:40:00|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.2|2671
1630500010000|2021-09-01 12:40:10|975.4|975.2|975.2|975|975.4|975.2|975.2|975|1103
1630500020000|2021-09-01 12:40:20|975|974.8|975|974.6|975|974.8|975|974.6|1200
1630500030000|2021-09-01 12:40:30|975.2|974.8|975.6|975.4|975.6|975.4|975.2|974.6|3565
1630500060000|2021-09-01 12:41:00|975.4|975.2|975.4|975|975.4|975.2|975.4|975|1171
1630500080000|2021-09-01 12:41:20|975.2|974.8|975|974.6|975.2|974.8|975|974.6|545
1630500090000|2021-09-01 12:41:30|975.2|974.8|975|974.8|975.2|974.8|975|974.8|0
1630500100000|2021-09-01 12:41:40|||||||||96
1630500110000|2021-09-01 12:41:50|975.2||975||975.2||975||0
1630500130000|2021-09-01 12:42:10|||||||||1137
1630500140000|2021-09-01 12:42:20|974.8|974.6|975|974.6|975|974.6|974.8|974.6|648
1630500160000|2021-09-01 12:42:40|974.8|974.4|975|974.6|975|974.6|974.6|974.4|5399
1630500170000|2021-09-01 12:42:50|974.8||975||975||974.8||0
1630500210000|2021-09-01 12:43:30|974.8||974.8||974.8||974.8||0
1630500230000|2021-09-01 12:43:50|975|974.8|975.6|975.2|975.6|975.2|975|974.8|8941
1630500240000|2021-09-01 12:44:00|975.4|975|975.4|975|975.4|975|975.4|975|0
1630500300000|2021-09-01 12:45:00|975.2|974.8|974.8|974.4|975.2|974.8|974.8|974.4|20756
1630500310000|2021-09-01 12:45:10|974.6||974.6||974.6||974.6||0
1630500320000|2021-09-01 12:45:20|974.4|974.2|974.6|974.2|974.6|974.4|974.4|974.2|9967
1630500350000|2021-09-01 12:45:50|974.4|974|974.2|974|974.4|974|974.2|974|0
1630500360000|2021-09-01 12:46:00||973.8||973.8||973.8||973.8|0
1630500370000|2021-09-01 12:46:10|974.4|974|974.4|974|974.4|974.2|974.4|973.8|6745
1630500390000|2021-09-01 12:46:30|974.2|973.8|974|973.6|974.2|973.8|974|973.6|4925
1630500400000|2021-09-01 12:46:40|973.8||973.8||973.8||973.8||0
1630500410000|2021-09-01 12:46:50|974||974||974||974||0
1630500420000|2021-09-01 12:47:00|973.8|973.8|973.8|973.6|974|973.8|973.8|973.6|5483
1630500430000|2021-09-01 12:47:10|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973|4033
1630500440000|2021-09-01 12:47:20||973.4||973.2||973.4||973.2|0
1630500460000|2021-09-01 12:47:40|973.8|973.4|973.8|973.4|973.8|973.6|973.6|973.2|6356
1630500490000|2021-09-01 12:48:10|973.6||973.8||973.8||973.6||0
1630500510000|2021-09-01 12:48:30|973.6|973.2|973.6|973.2|973.6|973.2|973.4|973.2|2537
1630500520000|2021-09-01 12:48:40||973.4||973.4||973.4||973.4|0
1630500530000|2021-09-01 12:48:50||973.2||973.2||973.2||973.2|1061
1630500630000|2021-09-01 12:50:30|973.4|973|973.4|973|973.4|973|973.4|973|4543
1630500640000|2021-09-01 12:50:40|973.2|972.8|973|972.6|973.2|972.8|973|972.6|0
1630500670000|2021-09-01 12:51:10|972.8|972.4|972.8|972.4|972.8|972.6|972.6|972.4|1924
1630500680000|2021-09-01 12:51:20||972.6||972.6||972.6||972.6|3471
1630500710000|2021-09-01 12:51:50|973|972.8|972.8|972.6|973|972.8|972.8|972.6|4071
1630500720000|2021-09-01 12:52:00|||||||||77
1630500740000|2021-09-01 12:52:20|||||||||39
1630500750000|2021-09-01 12:52:30|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|1010
1630500760000|2021-09-01 12:52:40|972.4|972|972.6|972.2|972.6|972.2|972.4|972|3751
1630500780000|2021-09-01 12:53:00|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1630500790000|2021-09-01 12:53:10|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972|1171
1630500800000|2021-09-01 12:53:20|972.2|972|972.4|972|972.4|972|972.2|972|85
1630500820000|2021-09-01 12:53:40|972.6|972.2|972.2|972|972.6|972.4|972.2|972|9248
1630500830000|2021-09-01 12:53:50|972.4|972.2|972.4|972|972.4|972.2|972.4|972|2193
1630500840000|2021-09-01 12:54:00|972.2|972.2|972.4|972|972.4|972.2|972.2|972|7577
1630500860000|2021-09-01 12:54:20|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|8256
1630500900000|2021-09-01 12:55:00|972.4|972|972.4|972|972.4|972|972.2|972|2402
1630500910000|2021-09-01 12:55:10|972.2|972.2|972.4|972|972.4|972.2|972.2|972|1109
1630500950000|2021-09-01 12:55:50|972.2|972.2|972.2|972|972.2|972.2|972.2|972|679
1630500960000|2021-09-01 12:56:00|972|971.8|972|971.6|972|971.8|972|971.6|9828
1630500970000|2021-09-01 12:56:10|971.8|971.4|971.8|971.6|971.8|971.6|971.8|971.4|3009
1630500980000|2021-09-01 12:56:20|||||||||1230
1630501010000|2021-09-01 12:56:50|||||||||749
1630501020000|2021-09-01 12:57:00|||||||||984
1630501040000|2021-09-01 12:57:20|972|971.8|972|971.6|972|971.8|972|971.6|5168
1630501050000|2021-09-01 12:57:30|971.8|971.8|971.8|971.6|971.8|971.8|971.8|971.6|11349
1630501060000|2021-09-01 12:57:40|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|6126
1630501070000|2021-09-01 12:57:50|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971|22716
1630501080000|2021-09-01 12:58:00|||||||||3369
1630501100000|2021-09-01 12:58:20||971||971||971||971|3845
1630501150000|2021-09-01 12:59:10|971.2||971.2||971.2||971.2||0
1630501160000|2021-09-01 12:59:20|||||||||992
1630501170000|2021-09-01 12:59:30|971|970.8|971|970.6|971|970.8|971|970.6|920
1630501180000|2021-09-01 12:59:40|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.4|0
1630501190000|2021-09-01 12:59:50|971||970.8||971||970.8||7222
1630501200000|2021-09-01 13:00:00|971||970.8||971||970.8||0
1630501210000|2021-09-01 13:00:10|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|935
1630501220000|2021-09-01 13:00:20|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.4|3466
1630501230000|2021-09-01 13:00:30|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|3254
1630501240000|2021-09-01 13:00:40|970.8||970.8||970.8||970.8||0
1630501260000|2021-09-01 13:01:00|||||||||103
1630501280000|2021-09-01 13:01:20|970.6||970.8||970.8||970.6||1291
1630501290000|2021-09-01 13:01:30|970.6||970.6||970.6||970.6||0
1630501300000|2021-09-01 13:01:40|970.8||970.8||970.8||970.6||0
1630501380000|2021-09-01 13:03:00|970.6|970.2|970.2|969.8|970.6|970.2|970.2|969.8|15883
1630501400000|2021-09-01 13:03:20|970||970.2||970.2||970||4292
1630501410000|2021-09-01 13:03:30|970.4|970|970.4|970.2|970.4|970.2|970.4|970|7832
1630501430000|2021-09-01 13:03:50|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|26593
1630501440000|2021-09-01 13:04:00|970.6|970.4|970.6|970.2|970.8|970.6|970.4|970.2|2702
1630501450000|2021-09-01 13:04:10|970.4||970.4||970.4||970.4||1634
1630501460000|2021-09-01 13:04:20|970.6||970.6||970.6||970.6||0
1630501480000|2021-09-01 13:04:40|970.8|970.4|970.6|970.2|970.8|970.4|970.6|970.2|8236
1630501490000|2021-09-01 13:04:50||970.4||970.4||970.4||970.4|0
1630501500000|2021-09-01 13:05:00|970.8|970.6|971.2|970.8|971.2|970.8|970.8|970.6|3199
1630501510000|2021-09-01 13:05:10|971.4|971|971.2|970.8|971.4|971|971|970.8|79
1630501520000|2021-09-01 13:05:20|971|970.6|971.2|970.8|971.2|971|971|970.6|5115
1630501530000|2021-09-01 13:05:30|971.4|971|971.4|971|971.4|971|971.2|971|0
1630501540000|2021-09-01 13:05:40|971.2|970.8|970.8|970.4|971.2|970.8|970.8|970.4|5005
1630501550000|2021-09-01 13:05:50||970.6||970.6||970.6||970.4|0
1630501560000|2021-09-01 13:06:00||970.4||970.4||970.4||970.4|0
1630501570000|2021-09-01 13:06:10|970.6|970.2|970.6|970.2|970.8|970.2|970.4|970.2|4256
1630501580000|2021-09-01 13:06:20|970.4||970.4||970.6||970.4||2500
1630501590000|2021-09-01 13:06:30|970.2|970|970.2|969.8|970.2|970|970.2|969.8|1894
1630501600000|2021-09-01 13:06:40|970.4|970|970.2|969.8|970.4|970|970.2|969.8|262
1630501610000|2021-09-01 13:06:50|970|970|970.4|970|970.4|970|970|969.8|11427
1630501620000|2021-09-01 13:07:00|970.6|970.2|970.6|970.2|970.8|970.4|970.6|970|2104
1630501630000|2021-09-01 13:07:10|970.8||970.6||970.8||970.6||0
1630501680000|2021-09-01 13:08:00|970.8|970.4|970.6|970.2|970.8|970.4|970.6|970.2|1200
1630501700000|2021-09-01 13:08:20|970.4|970|970.2|970|970.6|970|969.8|969.6|35611
1630501710000|2021-09-01 13:08:30|||||||||4569
1630501720000|2021-09-01 13:08:40|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|9761
1630501730000|2021-09-01 13:08:50|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|2232
1630501800000|2021-09-01 13:10:00|970.4|970|970.4|970|970.4|970.2|970.4|970|1161
1630501820000|2021-09-01 13:10:20|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|1210
1630501850000|2021-09-01 13:10:50|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|2543
1630501870000|2021-09-01 13:11:10||970.4||970.4||970.4||970.4|0
1630501890000|2021-09-01 13:11:30|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|1117
1630501900000|2021-09-01 13:11:40|971|970.8|971|970.6|971|970.8|971|970.6|1199
1630501910000|2021-09-01 13:11:50||970.8||970.8||970.8||970.8|0
1630501920000|2021-09-01 13:12:00|971.2|971|971.2|970.8|971.2|971|971|970.8|4268
1630501930000|2021-09-01 13:12:10|971.4|971|971.4|971|971.4|971|971.4|971|8
1630501940000|2021-09-01 13:12:20||971.2||971.2||971.2||971.2|0
1630501950000|2021-09-01 13:12:30|971.6||971.6||971.6||971.6||1600
1630501960000|2021-09-01 13:12:40||971.4||971.2||971.4||971.2|1651
1630501970000|2021-09-01 13:12:50|971.8|971.4|971.8|971.6|972|971.8|971.8|971.2|19676
1630501980000|2021-09-01 13:13:00|971.6|971.4|971.6|971.2|971.8|971.4|971.6|971.2|2539
1630501990000|2021-09-01 13:13:10||971.4||971.4||971.4||971.4|0
1630502000000|2021-09-01 13:13:20|||||||||211
1630502010000|2021-09-01 13:13:30|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|3411
1630502030000|2021-09-01 13:13:50|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|3662
1630502040000|2021-09-01 13:14:00|971.8||971.6||971.8||971.6||0
1630502050000|2021-09-01 13:14:10|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|1116
1630502070000|2021-09-01 13:14:30|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|2761
1630502090000|2021-09-01 13:14:50|971.6||971.8||971.8||971.6||0
1630502100000|2021-09-01 13:15:00|971.6|971.2|971.4|971|971.6|971.2|971.2|971|9592
1630502200000|2021-09-01 13:16:40||971.2||971||971.2||971|364
1630502220000|2021-09-01 13:17:00||971.2||971.2||971.2||971.2|207
1630502230000|2021-09-01 13:17:10|||||||||2500
1630502260000|2021-09-01 13:17:40|971.2|971|971.4|971|971.4|971|971.2|971|5036
1630502290000|2021-09-01 13:18:10||971.2||971.2||971.2||971.2|2207
1630502300000|2021-09-01 13:18:20|971.2|971|971.4|971|971.4|971|971.2|971|1064
1630502320000|2021-09-01 13:18:40||971.2||971||971.2||971|1121
1630502330000|2021-09-01 13:18:50||971.2||971||971.2||971|0
1630502360000|2021-09-01 13:19:20|971.6|971.2|971.6|971.4|971.6|971.4|971.6|971.2|6745
1630502370000|2021-09-01 13:19:30|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|4404
1630502410000|2021-09-01 13:20:10|971.6|971.2|971.4|971.2|971.8|971.2|971.4|971.2|3913
1630502420000|2021-09-01 13:20:20|971.2|971|971.4|971|971.4|971|971.2|971|245
1630502430000|2021-09-01 13:20:30|971.2|970.8|970.8|970.4|971.4|970.8|970.8|970.4|7684
1630502440000|2021-09-01 13:20:40||970.6||970.4||970.6||970.4|1000
1630502470000|2021-09-01 13:21:10|970.6|970.2|970.4|970.2|970.8|970.2|970.4|970.2|6084
1630502490000|2021-09-01 13:21:30|970.2|970|970.2|970|970.2|970|970.2|970|1898
1630502510000|2021-09-01 13:21:50|||||||||1632
1630502520000|2021-09-01 13:22:00|970|969.8|970.2|970|970.2|970|970|969.8|47531
1630502530000|2021-09-01 13:22:10|970|969.8|970|969.8|970.2|969.8|969.8|969.6|16692
1630502540000|2021-09-01 13:22:20|969.8|969.6|970|969.8|970|969.8|969.8|969.6|1432
1630502550000|2021-09-01 13:22:30|||||||||5979
1630502570000|2021-09-01 13:22:50|970.2|970|970.2|970|970.2|970|970.2|970|6483
1630502580000|2021-09-01 13:23:00|970.4|970.2|970.6|970.2|970.6|970.2|970|969.8|9879
1630502590000|2021-09-01 13:23:10|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|137
1630502600000|2021-09-01 13:23:20|970.6|970.6|970.8|970.6|970.8|970.6|970.6|970.6|5904
1630502620000|2021-09-01 13:23:40|970.6|970.4|970.8|970.6|970.8|970.6|970.6|970.4|6529
1630502630000|2021-09-01 13:23:50|971|970.8|971.4|971|971.4|971|971|970.8|966
1630502640000|2021-09-01 13:24:00|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1630502650000|2021-09-01 13:24:10|971.4|971|971.4|971|971.4|971|971.2|971|57
1630502660000|2021-09-01 13:24:20|971.2|970.8|971|970.8|971.2|970.8|971|970.8|259
1630502670000|2021-09-01 13:24:30|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.4|3031
1630502690000|2021-09-01 13:24:50||970.4||970.4||970.4||970.4|0
1630502700000|2021-09-01 13:25:00|970.6||970.6||970.6||970.6||0
1630502710000|2021-09-01 13:25:10|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|1423
1630502720000|2021-09-01 13:25:20||970||970.2||970.2||970|0
1630502740000|2021-09-01 13:25:40|||||||||600
1630502750000|2021-09-01 13:25:50|||||||||200
1630502760000|2021-09-01 13:26:00|970.6|970.4|971|970.6|971|970.6|970.6|970.4|9520
1630502770000|2021-09-01 13:26:10||970.8||970.6||970.8||970.6|0
1630502790000|2021-09-01 13:26:30|970.8|970.4|970.8|970.4|971|970.4|970.6|970.4|5840
1630502800000|2021-09-01 13:26:40||970.6||970.6||970.6||970.6|0
1630502820000|2021-09-01 13:27:00|||||||||449
1630502830000|2021-09-01 13:27:10|971|970.8|971|970.8|971|970.8|971|970.8|2100
1630502840000|2021-09-01 13:27:20||970.6||970.6||970.6||970.6|1121
1630502850000|2021-09-01 13:27:30|971.2|970.8|971.4|971|971.4|971|971.2|970.8|905
1630502870000|2021-09-01 13:27:50|971.2|970.8|971|970.6|971.2|970.8|971|970.6|1986
1630502880000|2021-09-01 13:28:00||970.8||970.6||970.8||970.6|0
1630502910000|2021-09-01 13:28:30|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.4|4942
1630502920000|2021-09-01 13:28:40|971|970.6|971|970.6|971|970.8|970.8|970.6|3998
1630502940000|2021-09-01 13:29:00|970.8|970.4|970.8|970.6|970.8|970.6|970.6|970.4|1010
1630502950000|2021-09-01 13:29:10|||||||||1701
1630502960000|2021-09-01 13:29:20||970.4||970.6||970.6||970.4|0
1630502970000|2021-09-01 13:29:30|971||971||971||971||6013
1630503000000|2021-09-01 13:30:00|970.8|970.4|970|969.6|971|970.6|969.8|969.6|52971
1630503010000|2021-09-01 13:30:10|970.2|969.8|970.2|970|970.4|970.2|970.2|969.6|18931
1630503020000|2021-09-01 13:30:20|970.4|970.2|970.2|970|970.4|970.2|970.2|970|5202
1630503030000|2021-09-01 13:30:30|970|969.8|971|970.8|971|970.8|970|969.8|25246
1630503040000|2021-09-01 13:30:40|971.2|970.6|970.4|970|971.2|970.6|970.4|970|5114
1630503050000|2021-09-01 13:30:50|970.6|970.2|970.6|970.2|970.6|970.4|970.4|970|4478
1630503060000|2021-09-01 13:31:00|970.8|970.4|971.4|971.2|971.4|971.2|970.8|970.4|9635
1630503070000|2021-09-01 13:31:10|971.6|971.4|970.4|970|971.8|971.4|970.2|970|12244
1630503080000|2021-09-01 13:31:20|970.6|970.2|970|969.6|970.6|970.2|970|969.6|3387
1630503090000|2021-09-01 13:31:30|969.8|969.4|971|970.6|971|970.6|969.6|969.4|17574
1630503110000|2021-09-01 13:31:50|970.8|970.4|970.6|970.2|970.8|970.4|970.4|970|2246
1630503130000|2021-09-01 13:32:10|970.4|970|970.2|969.8|970.6|970|970|969.8|12071
1630503140000|2021-09-01 13:32:20|970|969.6|970.2|970|970.2|970|969.8|969.6|20821
1630503150000|2021-09-01 13:32:30|970|969.8|970|969.8|970|969.8|970|969.8|6620
1630503160000|2021-09-01 13:32:40|970.2|970|970.2|970|970.2|970|970.2|970|4591
1630503170000|2021-09-01 13:32:50|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|4548
1630503180000|2021-09-01 13:33:00|970.6|970.4|970.2|969.8|970.6|970.4|969.8|969.6|22857
1630503190000|2021-09-01 13:33:10|970.4|970|970.4|970|970.4|970.2|970.4|970|7411
1630503200000|2021-09-01 13:33:20|970.6|970.2|970.8|970.4|971|970.6|970.4|970.2|8972
1630503210000|2021-09-01 13:33:30|970.6|970.2|970.6|970.2|970.8|970.4|970.6|970.2|6700
1630503230000|2021-09-01 13:33:50|970.8|970.4|970.8|970.4|970.8|970.6|970.6|970.4|1060
1630503240000|2021-09-01 13:34:00|970.6|970.2|970.2|969.8|970.6|970.2|970|969.8|8852
1630503250000|2021-09-01 13:34:10|970.4|970|971|970.6|971|970.6|970.4|969.8|24816
1630503260000|2021-09-01 13:34:20|970.8|970.4|970.6|970.2|970.8|970.4|970.4|970.2|3109
1630503290000|2021-09-01 13:34:50|970.8|970.4|971.4|971.2|971.4|971.2|970.8|970.4|9339
1630503300000|2021-09-01 13:35:00|971.6|971|970.8|970.4|971.6|971|970.8|970.4|5736
1630503310000|2021-09-01 13:35:10|971|970.6|970.8|970.4|971|970.8|970.8|970.4|9621
1630503320000|2021-09-01 13:35:20|970.6|970.2|970.2|969.8|970.8|970.2|970.2|969.8|10178
1630503330000|2021-09-01 13:35:30|970|970|970.2|969.8|970.2|970|970|969.8|0
1630503340000|2021-09-01 13:35:40||970||970||970||969.8|153
1630503350000|2021-09-01 13:35:50|970|969.8|970|969.8|970|969.8|970|969.8|1167
1630503360000|2021-09-01 13:36:00|969.8|969.6|970.2|969.8|970.2|970|969.8|969.6|28024
1630503370000|2021-09-01 13:36:10|970|969.6|970|969.8|970.2|969.8|969.8|969.6|15561
1630503380000|2021-09-01 13:36:20|970.2|969.6|970.6|970.2|970.6|970.4|970|969.6|12388
1630503400000|2021-09-01 13:36:40|970.8|970.4|971|970.6|971|970.8|970.8|970.4|4637
1630503410000|2021-09-01 13:36:50|971.2|970.8|971.2|971|971.2|971|971|970.8|760
1630503420000|2021-09-01 13:37:00|971|970.8|970.8|970.6|971.2|970.8|970.8|970.4|13897
1630503430000|2021-09-01 13:37:10|970.6|970.4|970.4|970|970.8|970.4|970.4|970|5123
1630503440000|2021-09-01 13:37:20|970.2|969.8|970.2|970|970.2|970|970.2|969.8|6633
1630503450000|2021-09-01 13:37:30|970.4|970.2|970.8|970.4|971|970.6|970.2|970|11075
1630503460000|2021-09-01 13:37:40|971|970.6|970.6|970.2|971|970.6|970.6|970.2|56
1630503470000|2021-09-01 13:37:50|970.8|970.4|971|970.8|971.4|971.2|970.8|970.2|28602
1630503480000|2021-09-01 13:38:00|971.2|971|971.4|971.2|971.6|971.4|971.2|971|4728
1630503490000|2021-09-01 13:38:10|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.2|400
1630503500000|2021-09-01 13:38:20|||||||||1200
1630503510000|2021-09-01 13:38:30|971.6|971.2|971.4|971|971.8|971.2|971.2|971|9756
1630503520000|2021-09-01 13:38:40|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|500
1630503530000|2021-09-01 13:38:50|972|971.6|972|971.6|972|971.8|972|971.6|900
1630503540000|2021-09-01 13:39:00|971.8|971.4|971.8|971.4|971.8|971.4|971.6|971.4|0
1630503550000|2021-09-01 13:39:10|971.6|971.2|971.2|971|971.6|971.2|971.2|971|19815
1630503560000|2021-09-01 13:39:20|971.4|970.8|971.4|971|971.4|971|971.4|970.8|0
1630503570000|2021-09-01 13:39:30|971.2|970.8|971|970.8|971.4|970.8|971|970.8|2709
1630503580000|2021-09-01 13:39:40|971.2|971|971.4|971|971.4|971|971.2|971|6525
1630503590000|2021-09-01 13:39:50|971.2|971.2|971.6|971.2|971.6|971.2|971.2|971.2|1010
1630503600000|2021-09-01 13:40:00|971.4|971|970.8|970.4|971.4|971|970.8|970.4|5673
1630503610000|2021-09-01 13:40:10|970.6|970.2|970.6|970.2|970.8|970.4|970.4|970|1652
1630503620000|2021-09-01 13:40:20|970.4|970.4|970.4|970|970.4|970.4|970.4|970|1413
1630503630000|2021-09-01 13:40:30|||||||||889
1630503650000|2021-09-01 13:40:50|970.6|970.2|970.4|970.2|970.6|970.2|970.2|970|8044
1630503660000|2021-09-01 13:41:00|970.2|970|970|969.8|970.4|970|969.8|969.6|13192
1630503670000|2021-09-01 13:41:10|970.2|970|970.2|970|970.2|970|970|969.8|6748
1630503680000|2021-09-01 13:41:20|970|969.8|970.2|970|970.2|970|970|969.8|3533
1630503690000|2021-09-01 13:41:30|970.4||970.4||970.4||970.4||2018
1630503700000|2021-09-01 13:41:40|970.6|970.2|970.4|970.2|970.6|970.4|970.4|970.2|5273
1630503710000|2021-09-01 13:41:50||970||970||970||970|0
1630503720000|2021-09-01 13:42:00|970.2|969.8|970.4|970|970.4|970|970|969.6|44984
1630503730000|2021-09-01 13:42:10|970.2|969.8|970.4|970|970.4|970|970|969.8|25082
1630503740000|2021-09-01 13:42:20|970.2||970.2||970.2||970.2||0
1630503750000|2021-09-01 13:42:30|970.4|969.8|970|969.8|970.4|969.8|970|969.8|9154
1630503760000|2021-09-01 13:42:40|||||||||323
1630503790000|2021-09-01 13:43:10|970.2|970|970.2|970|970.2|970|970.2|970|4258
1630503800000|2021-09-01 13:43:20|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|1695
1630503820000|2021-09-01 13:43:40|970.8|970.4|970.8|970.4|970.8|970.6|970.8|970.4|6552
1630503830000|2021-09-01 13:43:50|971|970.6|971|970.6|971|970.6|971|970.6|0
1630503850000|2021-09-01 13:44:10|970.8|970.8|971|970.8|971|970.8|970.8|970.6|4349
1630503860000|2021-09-01 13:44:20|971.2|971|971.2|970.8|971.4|971|971|970.8|383
1630503870000|2021-09-01 13:44:30|971|971|971.2|970.8|971.2|971|971|970.8|110
1630503900000|2021-09-01 13:45:00|971|970.6|970.8|970.4|971|970.6|970.8|970.4|7852
1630503910000|2021-09-01 13:45:10||970.6||970.4||970.6||970.4|100
1630503920000|2021-09-01 13:45:20||970.6||970.6||970.6||970.6|0
1630503930000|2021-09-01 13:45:30|971|970.8|971|970.6|971|970.8|971|970.6|6964
1630503940000|2021-09-01 13:45:40|970.8|970.4|970.6|970.2|970.8|970.4|970.4|970.2|18469
1630503950000|2021-09-01 13:45:50|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.2|0
1630503960000|2021-09-01 13:46:00|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|1270
1630503970000|2021-09-01 13:46:10|970.6|970|969.8|969.6|970.6|970|969.8|969.6|14663
1630503980000|2021-09-01 13:46:20|||||||||1823
1630503990000|2021-09-01 13:46:30|970||970||970||970||0
1630504020000|2021-09-01 13:47:00|970.2|969.8|970.4|970|970.4|970.2|970.2|969.8|5965
1630504030000|2021-09-01 13:47:10|970.2|969.8|970.4|970|970.4|970|970.2|969.8|4563
1630504050000|2021-09-01 13:47:30|970.2||970.2||970.4||970.2||0
1630504060000|2021-09-01 13:47:40|970.4||970.4||970.4||970.4||0
1630504080000|2021-09-01 13:48:00|970.2|969.8|970.2|970|970.4|970|970.2|969.8|2752
1630504090000|2021-09-01 13:48:10|970.4|969.8|970.4|970.2|970.4|970.2|970.4|969.8|5804
1630504100000|2021-09-01 13:48:20|970.2|970|970.2|970|970.2|970|970.2|969.8|9647
1630504110000|2021-09-01 13:48:30|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970|7797
1630504120000|2021-09-01 13:48:40|970.4|970|970.4|970|970.4|970|970.2|970|1269
1630504130000|2021-09-01 13:48:50|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630504140000|2021-09-01 13:49:00|970.4|970|970.4|970|970.4|970|970.2|970|2361
1630504160000|2021-09-01 13:49:20|970.6|970.2|970.6|970.2|970.6|970.4|970.4|970.2|1580
1630504180000|2021-09-01 13:49:40|970.8|970.4|971.2|970.8|971.2|970.8|970.8|970.2|8390
1630504190000|2021-09-01 13:49:50|971|970.6|971|970.6|971|970.6|970.8|970.6|5197
1630504200000|2021-09-01 13:50:00|970.8|970.4|970.8|970.4|970.8|970.6|970.6|970.4|891
1630504210000|2021-09-01 13:50:10|971|970.6|971.4|971|971.4|971|970.8|970.6|1961
1630504220000|2021-09-01 13:50:20|971.2|970.8|971.2|971|971.2|971|971.2|970.8|5073
1630504230000|2021-09-01 13:50:30|971|970.8|971|970.6|971|970.8|970.8|970.6|2264
1630504240000|2021-09-01 13:50:40|970.8|970.4|970.8|970.4|970.8|970.6|970.6|970.4|926
1630504270000|2021-09-01 13:51:10|970.6|970.2|970.4|970|970.8|970.2|970.2|970|9723
1630504280000|2021-09-01 13:51:20|970.2|969.8|970.2|969.8|970.2|969.8|970|969.8|7244
1630504300000|2021-09-01 13:51:40||970||970||970||970|0
1630504310000|2021-09-01 13:51:50|970|969.8|970|969.6|970.2|969.8|969.8|969.4|3795
1630504330000|2021-09-01 13:52:10|969.8||970||970||969.8||204
1630504360000|2021-09-01 13:52:40|969.8|969.4|969.4|969|969.8|969.4|969.2|969|53324
1630504370000|2021-09-01 13:52:50|969.6|969.2|970|969.8|970|969.8|969.6|969|30496
1630504380000|2021-09-01 13:53:00|969.8|969.6|970|969.6|970|969.6|969.8|969.6|1696
1630504390000|2021-09-01 13:53:10|969.8||970||970||969.8||5132
1630504410000|2021-09-01 13:53:30|969.8|969.4|969.4|969|969.8|969.4|969.4|969|2886
1630504430000|2021-09-01 13:53:50|969.2|969.2|969.4|969.2|969.4|969.2|969.2|969.2|4406
1630504440000|2021-09-01 13:54:00|||||||||3775
1630504450000|2021-09-01 13:54:10|969.2|969|969.2|969|969.2|969.2|969.2|969|5310
1630504460000|2021-09-01 13:54:20|969.4|968.8|969|968.8|969.4|969|968.8|968.6|17733
1630504470000|2021-09-01 13:54:30|969.2|969|969.2|968.8|969.2|969|969|968.8|3051
1630504480000|2021-09-01 13:54:40|969.4|969|969.4|969|969.4|969.2|969.4|968.8|5938
1630504490000|2021-09-01 13:54:50||969.2||969.2||969.2||969|1338
1630504500000|2021-09-01 13:55:00|969.6||969.6||969.6||969.6||6763
1630504520000|2021-09-01 13:55:20||969.4||969.2||969.4||969.2|1097
1630504530000|2021-09-01 13:55:30|969.4|969|969.2|968.8|969.4|969.2|969|968.8|17587
1630504580000|2021-09-01 13:56:20||969||969||969||969|0
1630504590000|2021-09-01 13:56:30|||||||||1199
1630504600000|2021-09-01 13:56:40|||||||||801
1630504620000|2021-09-01 13:57:00|969|968.8|969|968.8|969|968.8|968.8|968.6|4608
1630504630000|2021-09-01 13:57:10|969.2||969.2||969.2||969.2||3711
1630504640000|2021-09-01 13:57:20|969||969||969||969||1145
1630504650000|2021-09-01 13:57:30|969.2|969|969.4|969.2|969.4|969.2|969.2|969|6864
1630504670000|2021-09-01 13:57:50|||||||||3688
1630504680000|2021-09-01 13:58:00|969.6||969.6||969.6||969.6||5666
1630504730000|2021-09-01 13:58:50|969.8|969.4|969.8|969.6|969.8|969.6|969.6|969.4|7314
1630504740000|2021-09-01 13:59:00|970|969.8|970.2|970|970.2|970|970|969.8|1369
1630504750000|2021-09-01 13:59:10|970.4||970.4||970.4||970.4||0
1630504770000|2021-09-01 13:59:30|970.6|970.2|970.8|970.6|970.8|970.6|970.4|970.2|1664
1630504790000|2021-09-01 13:59:50|971||971.2||971.2||971||1101
1630504800000|2021-09-01 14:00:00|971.4|970.8|971.4|970.8|971.4|970.8|971.2|970.8|0
1630504810000|2021-09-01 14:00:10|971.2|971|971.4|971|971.4|971|971.2|971|0
1630504820000|2021-09-01 14:00:20|971.2|971.2|971.6|971.2|971.6|971.2|971.2|970.8|1194
1630504830000|2021-09-01 14:00:30|971.4|971|971.4|971.2|971.4|971.2|971.2|970.8|7537
1630504840000|2021-09-01 14:00:40|971.6|971.4|972|971.8|972|971.8|971.6|971.4|1558
1630504850000|2021-09-01 14:00:50|972.2|971.6|972.2|972|972.2|972|972.2|971.6|1949
1630504860000|2021-09-01 14:01:00|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|4403
1630504870000|2021-09-01 14:01:10||972.4||972.2||972.4||972.2|0
1630504880000|2021-09-01 14:01:20|972.4|972|972.4|972.2|972.4|972.2|972.2|972|9277
1630504890000|2021-09-01 14:01:30|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1486
1630504900000|2021-09-01 14:01:40|972.8|972.2|972.6|972.2|972.8|972.2|972.6|972.2|1404
1630504910000|2021-09-01 14:01:50|972.8|972.4|973|972.6|973|972.8|972.8|972.4|0
1630504920000|2021-09-01 14:02:00|972.8|972.4|972.2|971.8|972.8|972.4|971.8|971.6|13340
1630504930000|2021-09-01 14:02:10|972|971.6|971.8|971.4|972|971.8|971.8|971.4|3624
1630504940000|2021-09-01 14:02:20|972|971.6|972.2|971.8|972.2|972|971.8|971.4|3916
1630504950000|2021-09-01 14:02:30||972||972||972||972|0
1630504960000|2021-09-01 14:02:40|972.4|972.2|972.8|972.4|972.8|972.4|972.4|972.2|1457
1630504970000|2021-09-01 14:02:50|973|972.6|973|972.6|973|972.6|973|972.6|0
1630504980000|2021-09-01 14:03:00|973.2|972.8|973.8|973.4|973.8|973.6|973.2|972.6|19400
1630504990000|2021-09-01 14:03:10||973.6||973.6||973.6||973.6|5000
1630505000000|2021-09-01 14:03:20|973.6|973.4|973.6|973.4|973.8|973.4|973.6|973.2|2225
1630505010000|2021-09-01 14:03:30||973.2||973.2||973.2||973.2|130
1630505020000|2021-09-01 14:03:40|973.8|973.4|973.6|973.2|973.8|973.6|973.6|973.2|5739
1630505050000|2021-09-01 14:04:10|973.4|973|973.6|973.2|973.6|973.2|973.4|973|3539
1630505060000|2021-09-01 14:04:20|973.8|973.4|974.2|974|974.4|974.2|973.8|973.4|10959
1630505070000|2021-09-01 14:04:30|974.4||974.4||974.4||974.4||0
1630505080000|2021-09-01 14:04:40||974.2||974||974.2||974|3741
1630505090000|2021-09-01 14:04:50|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|1580
1630505100000|2021-09-01 14:05:00|||||||||100
1630505110000|2021-09-01 14:05:10|974|974|974|973.6|974|974|974|973.6|6988
1630505120000|2021-09-01 14:05:20|974.2|973.8|974|973.8|974.2|973.8|974|973.6|3594
1630505140000|2021-09-01 14:05:40|974.2||974.2||974.2||974.2||1472
1630505150000|2021-09-01 14:05:50|974|973.6|974|973.6|974|973.6|974|973.6|63
1630505160000|2021-09-01 14:06:00|973.8|973.4|973.6|973.4|974|973.4|973.6|973.2|4430
1630505170000|2021-09-01 14:06:10||973.2||973.2||973.2||973.2|835
1630505180000|2021-09-01 14:06:20|973.4|973|973.4|973|973.4|973|973.4|973|660
1630505190000|2021-09-01 14:06:30|973.2|972.8|973.4|973|973.4|973.2|973.2|972.8|1334
1630505210000|2021-09-01 14:06:50|973.6|973.2|973.4|973|973.6|973.4|973.4|973|3616
1630505220000|2021-09-01 14:07:00|973.2|972.8|973.4|973|973.4|973.2|973.2|972.8|4238
1630505240000|2021-09-01 14:07:20|973.6|973.2|973.6|973.2|973.8|973.6|973.6|973|20050
1630505250000|2021-09-01 14:07:30|973.4|973|973.2|973|973.4|973.2|973.2|973|17532
1630505260000|2021-09-01 14:07:40|973.4|973.2|973.4|973|973.4|973.2|973.4|973|5942
1630505270000|2021-09-01 14:07:50|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|1028
1630505280000|2021-09-01 14:08:00||973.4||973.4||973.4||973.4|0
1630505290000|2021-09-01 14:08:10|973.8|973.6|973.8|973.4|974|973.6|973.8|973.4|5831
1630505300000|2021-09-01 14:08:20||973.6||973.4||973.6||973.4|0
1630505310000|2021-09-01 14:08:30|973.6||973.8||973.8||973.6||167
1630505320000|2021-09-01 14:08:40||973.6||973.6||973.6||973.6|0
1630505330000|2021-09-01 14:08:50|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973.2|7552
1630505340000|2021-09-01 14:09:00|973.8|973.4|973.6|973.2|973.8|973.4|973.6|973.2|125
1630505360000|2021-09-01 14:09:20|973.8|973.4|972.8|972.4|973.8|973.4|972.8|972.4|6507
1630505370000|2021-09-01 14:09:30|973|972.6|972.8|972.4|973|972.6|972.8|972.4|1
1630505390000|2021-09-01 14:09:50|973|972.6|972.8|972.4|973|972.6|972.8|972.4|4397
1630505400000|2021-09-01 14:10:00|972.6|972.2|972.4|972|972.8|972.2|972.4|972|3378
1630505410000|2021-09-01 14:10:10|972.2|972.2|972.4|972|972.4|972.2|972.2|972|6746
1630505420000|2021-09-01 14:10:20|972.2|971.8|972.2|971.8|972.2|972|972|971.6|2459
1630505440000|2021-09-01 14:10:40|972|972|972.2|971.8|972.2|972|972|971.8|400
1630505460000|2021-09-01 14:11:00|972|971.6|971.8|971.6|972|971.6|971.8|971.4|6936
1630505470000|2021-09-01 14:11:10|972|971.4|971.6|971.2|972|971.6|971.4|971|7231
1630505480000|2021-09-01 14:11:20|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.2|686
1630505490000|2021-09-01 14:11:30|971.6|971.2|971.2|971|971.6|971.2|971.2|971|1121
1630505500000|2021-09-01 14:11:40|971|970.8|971.2|970.8|971.2|970.8|971|970.6|330
1630505510000|2021-09-01 14:11:50|971.4|971|971.4|971|971.4|971|971.4|971|0
1630505520000|2021-09-01 14:12:00|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|124
1630505530000|2021-09-01 14:12:10|971|970.6|971|970.6|971|970.8|970.8|970.4|4331
1630505540000|2021-09-01 14:12:20|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.6|5617
1630505550000|2021-09-01 14:12:30|971.4|971|971|970.6|971.4|971|971|970.6|977
1630505560000|2021-09-01 14:12:40|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1630505570000|2021-09-01 14:12:50|971|970.6|971|970.6|971|970.8|971|970.6|1063
1630505580000|2021-09-01 14:13:00|970.8|970.4|971.2|971|971.2|971|970.8|970.4|6173
1630505590000|2021-09-01 14:13:10|971|970.8|970.8|970.4|971|970.8|970.8|970.4|1113
1630505610000|2021-09-01 14:13:30|970.6||970.6||970.6||970.6||0
1630505620000|2021-09-01 14:13:40|970.8|970.6|971.2|970.8|971.2|970.8|970.8|970.6|5657
1630505640000|2021-09-01 14:14:00|971.4|971|971.6|971.2|971.6|971.2|971.4|971|50
1630505660000|2021-09-01 14:14:20|971.4|971.4|971.6|971.2|971.6|971.4|971.4|971.2|2749
1630505670000|2021-09-01 14:14:30|971.8|971.4|971.6|971.2|971.8|971.4|971.6|971.2|1262
1630505690000|2021-09-01 14:14:50|971.4|971|971.4|971|971.4|971.2|971.2|970.8|6054
1630505700000|2021-09-01 14:15:00|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|383
1630505710000|2021-09-01 14:15:10|971.4|971|971.4|971|971.4|971|971.4|971|384
1630505720000|2021-09-01 14:15:20|971.2|970.8|971.2|970.8|971.4|971|971.2|970.8|676
1630505730000|2021-09-01 14:15:30|971.4|971|972|971.6|972|971.6|971.2|971|6438
1630505740000|2021-09-01 14:15:40|971.8|971.4|972.4|972|972.4|972|971.8|971.4|1989
1630505760000|2021-09-01 14:16:00|972.6|972.2|972.6|972.2|972.8|972.4|972.6|972.2|3161
1630505770000|2021-09-01 14:16:10|972.4|972|973|972.6|973|972.6|972.4|972|17658
1630505780000|2021-09-01 14:16:20|972.8|972.4|972.4|972|972.8|972.4|972.4|972|1866
1630505790000|2021-09-01 14:16:30|972.6||972.4||972.6||972.4||0
1630505800000|2021-09-01 14:16:40|972.2||972.2||972.2||972.2||0
1630505810000|2021-09-01 14:16:50|972.4|972.2|972.2|971.8|972.4|972.2|972.2|971.8|4386
1630505820000|2021-09-01 14:17:00|972|971.6|972|971.6|972|971.6|972|971.6|0
1630505830000|2021-09-01 14:17:10|972.2|971.8|972.2|971.8|972.2|972|972.2|971.8|1369
1630505860000|2021-09-01 14:17:40|972.4|972|972.6|972.2|972.6|972.2|972.4|972|2061
1630505870000|2021-09-01 14:17:50|972.4|972|972.4|972|972.4|972.2|972.4|972|5737
1630505900000|2021-09-01 14:18:20|972.2|971.8|972|971.8|972.2|971.8|972|971.6|4642
1630505910000|2021-09-01 14:18:30|971.8|971.6|971.4|971|971.8|971.6|971.4|971|3416
1630505920000|2021-09-01 14:18:40|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|4189
1630505930000|2021-09-01 14:18:50|972|971.6|972|971.6|972|971.8|972|971.6|2640
1630505950000|2021-09-01 14:19:10|971.8|971.4|971.6|971.2|971.8|971.4|971.6|971.2|210
1630505960000|2021-09-01 14:19:20|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|127
1630505970000|2021-09-01 14:19:30|972|971.6|972|971.6|972|971.8|972|971.6|6952
1630505980000|2021-09-01 14:19:40|971.8||971.8||971.8||971.8||0
1630505990000|2021-09-01 14:19:50|972||972||972||972||1469
1630506000000|2021-09-01 14:20:00|971.8||971.8||971.8||971.8||813
1630506010000|2021-09-01 14:20:10|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|5018
1630506020000|2021-09-01 14:20:20|972|971.6|972|971.6|972|971.6|972|971.6|3242
1630506030000|2021-09-01 14:20:30|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|157
1630506040000|2021-09-01 14:20:40|972|971.6|972|971.6|972.2|971.8|972|971.6|7360
1630506050000|2021-09-01 14:20:50|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|116
1630506060000|2021-09-01 14:21:00|972.4|972|972.6|972.4|972.6|972.4|972.4|971.8|3211
1630506070000|2021-09-01 14:21:10|||||||||1668
1630506080000|2021-09-01 14:21:20|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|5245
1630506090000|2021-09-01 14:21:30|973|972.4|973.2|973|973.2|973|973|972.4|3427
1630506100000|2021-09-01 14:21:40|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|3789
1630506110000|2021-09-01 14:21:50|||||||||141
1630506120000|2021-09-01 14:22:00|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|1218
1630506140000|2021-09-01 14:22:20||973.6||973.6||973.6||973.6|0
1630506150000|2021-09-01 14:22:30||973.4||973.4||973.4||973.4|2165
1630506160000|2021-09-01 14:22:40|973.6|973.2|973.4|973|973.8|973.2|973.4|973|7103
1630506170000|2021-09-01 14:22:50|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|595
1630506180000|2021-09-01 14:23:00|973.4|973|973.4|973|973.4|973|973.4|973|0
1630506190000|2021-09-01 14:23:10|||||||||2424
1630506200000|2021-09-01 14:23:20|973.2||973.4||973.4||973.2||0
1630506210000|2021-09-01 14:23:30|973.6|973.2|973.4|973.2|973.6|973.4|973.4|973.2|2953
1630506220000|2021-09-01 14:23:40|973.6|973|973.2|972.8|973.6|973|973.2|972.8|6308
1630506230000|2021-09-01 14:23:50|973.4|973|973.4|973|973.4|973|973.4|973|141
1630506250000|2021-09-01 14:24:10|973.6|973.2|973.4|973.2|973.6|973.2|973.4|973.2|662
1630506260000|2021-09-01 14:24:20|973.2|973|973.4|973|973.4|973|973.2|973|2791
1630506300000|2021-09-01 14:25:00|973.2|972.8|972.8|972.4|973.4|972.8|972.8|972.4|9203
1630506320000|2021-09-01 14:25:20|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972.2|1138
1630506340000|2021-09-01 14:25:40|972.6||972.6||972.6||972.6||0
1630506350000|2021-09-01 14:25:50|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|2738
1630506370000|2021-09-01 14:26:10||972.4||972.2||972.4||972.2|165
1630506390000|2021-09-01 14:26:30|972.4||972.6||972.6||972.4||1452
1630506400000|2021-09-01 14:26:40|972.4|972|972.4|972|972.4|972|972.2|972|3561
1630506410000|2021-09-01 14:26:50|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972.2|6837
1630506420000|2021-09-01 14:27:00|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|4454
1630506430000|2021-09-01 14:27:10|973|972.6|972.8|972.6|973.2|972.8|972.8|972.6|3963
1630506440000|2021-09-01 14:27:20|973|972.4|973|972.6|973|972.6|973|972.4|3360
1630506450000|2021-09-01 14:27:30|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.4|0
1630506470000|2021-09-01 14:27:50|973|972.6|973.2|972.8|973.2|972.8|973|972.6|2108
1630506480000|2021-09-01 14:28:00|973.4|973|973.8|973.6|973.8|973.6|973.4|973|3979
1630506490000|2021-09-01 14:28:10|974||974||974||974||0
1630506500000|2021-09-01 14:28:20||973.8||973.6||973.8||973.6|0
1630506530000|2021-09-01 14:28:50|973.8||974||974||973.8||144
1630506540000|2021-09-01 14:29:00|974.2|973.8|974|973.6|974.2|974|973.8|973.6|6722
1630506550000|2021-09-01 14:29:10|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|1192
1630506560000|2021-09-01 14:29:20|974|973.6|973.8|973.6|974|973.8|973.8|973.6|496
1630506570000|2021-09-01 14:29:30|974|973.8|974|973.6|974|973.8|973.8|973.6|4062
1630506580000|2021-09-01 14:29:40|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|1025
1630506600000|2021-09-01 14:30:00|974.4|974|974.6|974.2|974.6|974.2|974.4|974|994
1630506610000|2021-09-01 14:30:10|974.8|974.4|975.2|974.8|975.2|974.8|974.8|974.4|4501
1630506620000|2021-09-01 14:30:20|975.4|975|975.4|975|975.6|975.2|975.2|975|2533
1630506630000|2021-09-01 14:30:30|975.2|974.8|974.8|974.4|975.2|974.8|974.8|974.4|6125
1630506660000|2021-09-01 14:31:00|975|974.6|975.2|974.8|975.2|975|975|974.6|6293
1630506670000|2021-09-01 14:31:10|975.4|975|975.4|975|975.6|975.2|975.4|975|9160
1630506680000|2021-09-01 14:31:20|975.2|974.8|975.2|974.8|975.4|974.8|975|974.8|5649
1630506690000|2021-09-01 14:31:30|975.4|975|975.2|974.8|975.4|975|975.2|974.8|0
1630506700000|2021-09-01 14:31:40|975.4|975|975.4|975|975.4|975|975.4|975|0
1630506750000|2021-09-01 14:32:30|975.2|975.2|975.2|974.8|975.4|975.2|975|974.8|7744
1630506780000|2021-09-01 14:33:00|975.4|975|975.4|975|975.4|975|975.4|975|462
1630506820000|2021-09-01 14:33:40|975.2|974.8|975.2|974.8|975.4|975|975.2|974.8|11411
1630506840000|2021-09-01 14:34:00|975|974.6|974.2|973.8|975.2|974.6|974.2|973.8|10598
1630506850000|2021-09-01 14:34:10|974|973.6|974.2|973.8|974.2|973.8|974|973.6|5568
1630506890000|2021-09-01 14:34:50||974||974||974||974|0
1630506900000|2021-09-01 14:35:00|974.4||974.4||974.4||974.4||2482
1630506910000|2021-09-01 14:35:10|974.2|973.8|974|973.8|974.4|973.8|974|973.8|2415
1630506920000|2021-09-01 14:35:20|973.8|973.6|974|973.6|974|973.8|973.6|973.4|1731
1630506930000|2021-09-01 14:35:30|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|30
1630506950000|2021-09-01 14:35:50|974|973.6|974.2|973.8|974.2|973.8|974|973.6|1520
1630506960000|2021-09-01 14:36:00|974|973.6|974|973.8|974|973.8|974|973.6|2536
1630506970000|2021-09-01 14:36:10|974.2||974||974.2||974||0
1630506990000|2021-09-01 14:36:30|974.2|974|974.4|974|974.4|974|974.2|974|3668
1630507000000|2021-09-01 14:36:40|974.2|973.8|974.2|973.8|974.2|973.8|974|973.8|51
1630507010000|2021-09-01 14:36:50|974.4|974|974.4|974|974.4|974|974.2|974|6225
1630507020000|2021-09-01 14:37:00|974.2|973.8|974.2|973.8|974.2|973.8|974|973.8|2669
1630507060000|2021-09-01 14:37:40|974|974|974.2|974|974.2|974|974|974|1761
1630507070000|2021-09-01 14:37:50|974|973.8|973.8|973.4|974|973.8|973.8|973.4|11602
1630507100000|2021-09-01 14:38:20|973.6|973.2|973.4|973|973.8|973.2|973.2|973|9755
1630507110000|2021-09-01 14:38:30|973.6|973.2|973.4|973|973.6|973.2|973.4|973|445
1630507130000|2021-09-01 14:38:50||973.2||973.2||973.2||973.2|1291
1630507140000|2021-09-01 14:39:00|973.6|973.4|973.4|973|973.8|973.4|973.4|973|4285
1630507150000|2021-09-01 14:39:10|973.2||973.4||973.4||973.2||0
1630507170000|2021-09-01 14:39:30|973.6|973.2|973.6|973.2|973.6|973.2|973.4|973.2|1114
1630507180000|2021-09-01 14:39:40|973.8|973.4|974|973.6|974|973.6|973.8|973.2|8208
1630507190000|2021-09-01 14:39:50|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.6|1741
1630507250000|2021-09-01 14:40:50|974|974|973.8|973.4|974.2|974|973.6|973.4|17509
1630507260000|2021-09-01 14:41:00|973.6|973.2|973.6|973.2|973.6|973.4|973.4|973.2|3347
1630507270000|2021-09-01 14:41:10||973.4||973.2||973.4||973.2|0
1630507280000|2021-09-01 14:41:20|973.4|973.4|973.8|973.4|973.8|973.4|973.4|973.2|4592
1630507300000|2021-09-01 14:41:40|973.6|973.6|973.6|973.4|973.6|973.6|973.6|973.4|2330
1630507310000|2021-09-01 14:41:50|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|691
1630507320000|2021-09-01 14:42:00|974|973.8|974.8|974.6|974.8|974.6|974|973.8|14755
1630507330000|2021-09-01 14:42:10|||||||||3198
1630507340000|2021-09-01 14:42:20|975|974.8|975|974.6|975|974.8|975|974.6|3922
1630507350000|2021-09-01 14:42:30||974.8||974.8||974.8||974.8|699
1630507360000|2021-09-01 14:42:40|975.2||975.2||975.2||975.2||11855
1630507370000|2021-09-01 14:42:50|975.4|975|975.4|975|975.4|975|975.4|975|0
1630507390000|2021-09-01 14:43:10||975.2||975||975.2||975|2658
1630507400000|2021-09-01 14:43:20|975.2|974.8|975.2|975|975.2|975|975.2|974.8|6470
1630507410000|2021-09-01 14:43:30|975.4||975.4||975.4||975.4||3452
1630507420000|2021-09-01 14:43:40|975.2|975.2|975|974.8|975.2|975.2|975|974.8|26768
1630507430000|2021-09-01 14:43:50|975.2|975|975.2|975|975.2|975|975.2|975|4283
1630507440000|2021-09-01 14:44:00|975|974.8|974.8|974.4|975|974.8|974.8|974.4|8801
1630507450000|2021-09-01 14:44:10|975|974.6|975|974.6|975|974.6|975|974.6|0
1630507470000|2021-09-01 14:44:30|975.2|974.8|975.2|974.8|975.4|975|975.2|974.8|7102
1630507480000|2021-09-01 14:44:40|975.4|975|975.4|975|975.4|975|975.4|975|0
1630507490000|2021-09-01 14:44:50|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|3349
1630507500000|2021-09-01 14:45:00|975.4|975.4|975.4|975.2|975.4|975.4|975.4|975.2|1199
1630507510000|2021-09-01 14:45:10|975.6|975|975.6|975.2|975.6|975.2|975.6|975|8395
1630507520000|2021-09-01 14:45:20|||||||||850
1630507540000|2021-09-01 14:45:40|975.4|975|975.4|975.2|975.6|975.2|975.4|975|5467
1630507550000|2021-09-01 14:45:50|975.2|975|975|974.6|975.2|975|975|974.6|3474
1630507560000|2021-09-01 14:46:00|974.8|974.8|975.2|975|975.2|975|974.8|974.6|3195
1630507570000|2021-09-01 14:46:10|||||||||11072
1630507580000|2021-09-01 14:46:20||974.8||974.8||974.8||974.8|1303
1630507600000|2021-09-01 14:46:40|||||||||796
1630507610000|2021-09-01 14:46:50||975||974.8||975||974.8|100
1630507620000|2021-09-01 14:47:00|975|974.6|975.2|974.8|975.2|974.8|974.8|974.6|14080
1630507630000|2021-09-01 14:47:10|975||975||975||975||0
1630507640000|2021-09-01 14:47:20|974.8|974.6|974.8|974.6|975|974.8|974.8|974.6|13671
1630507650000|2021-09-01 14:47:30|||||||||1306
1630507660000|2021-09-01 14:47:40|975|974.8|975|974.8|975|974.8|975|974.8|3618
1630507680000|2021-09-01 14:48:00|975.2|975|975.2|975|975.2|975|975.2|975|2220
1630507690000|2021-09-01 14:48:10|975|974.8|975|974.8|975.2|974.8|975|974.8|6017
1630507700000|2021-09-01 14:48:20|975.2|975|975.2|974.8|975.2|975|975.2|974.8|8500
1630507710000|2021-09-01 14:48:30||975||974.8||975||974.8|3799
1630507780000|2021-09-01 14:49:40|||||||||612
1630507830000|2021-09-01 14:50:30|975|974.6|975|974.6|975|974.8|974.8|974.6|11121
1630507850000|2021-09-01 14:50:50|974.8||975||975||974.8||0
1630507860000|2021-09-01 14:51:00|974.8|974.4|974.6|974.4|975|974.4|974.6|974.2|664
1630507870000|2021-09-01 14:51:10||974.2||974.2||974.2||974.2|1941
1630507880000|2021-09-01 14:51:20|974.4|974|974.4|974|974.4|974|974.4|974|2151
1630507890000|2021-09-01 14:51:30|974.2|974.2|974|973.6|974.2|974.2|974|973.6|16229
1630507900000|2021-09-01 14:51:40|973.8|973.4|973.8|973.4|973.8|973.4|973.6|973.2|1566
1630507920000|2021-09-01 14:52:00|||||||||3000
1630507930000|2021-09-01 14:52:10|973.6|973.2|973.6|973.2|973.6|973.4|973.4|973.2|644
1630507940000|2021-09-01 14:52:20|973.4||973.6||973.6||973.4||295
1630507950000|2021-09-01 14:52:30|973.4|973|973.2|972.8|973.4|973|973.2|972.8|17409
1630507960000|2021-09-01 14:52:40||973||972.8||973||972.8|2990
1630507970000|2021-09-01 14:52:50|973.4|973|973.8|973.4|973.8|973.4|973.2|973|15960
1630507980000|2021-09-01 14:53:00||973.6||973.6||973.6||973.6|100
1630507990000|2021-09-01 14:53:10|||||||||157
1630508000000|2021-09-01 14:53:20|||||||||130
1630508010000|2021-09-01 14:53:30|974.2|974|974.2|974|974.2|974|974.2|974|9672
1630508020000|2021-09-01 14:53:40|974.4|973.8|974.4|974|974.4|974|974.4|973.8|4554
1630508030000|2021-09-01 14:53:50|974.2||974.2||974.4||974.2||126
1630508040000|2021-09-01 14:54:00|||||||||300
1630508050000|2021-09-01 14:54:10|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|4803
1630508060000|2021-09-01 14:54:20|974.6|974.4|974.8|974.4|974.8|974.4|974.4|974.2|14351
1630508070000|2021-09-01 14:54:30|974.6|974.2|974.8|974.4|974.8|974.4|974.4|974.2|10118
1630508090000|2021-09-01 14:54:50|975|974.6|975.2|974.8|975.2|974.8|975|974.6|4894
1630508110000|2021-09-01 14:55:10|975||975||975||975||5330
1630508120000|2021-09-01 14:55:20|974.8|974.6|974.6|974.4|975|974.6|974.6|974.4|8798
1630508130000|2021-09-01 14:55:30|974.8|974.2|974.8|974.4|974.8|974.4|974.8|974.2|2500
1630508140000|2021-09-01 14:55:40|974.6||974.6||974.6||974.6||125
1630508150000|2021-09-01 14:55:50||974.2||974.2||974.2||974.2|83
1630508190000|2021-09-01 14:56:30|974.8|974.4|975|974.6|975|974.6|974.8|974.2|9030
1630508210000|2021-09-01 14:56:50|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|6955
1630508220000|2021-09-01 14:57:00|974.6||974.8||974.8||974.6||802
1630508230000|2021-09-01 14:57:10|975|974.6|975|974.6|975|974.6|975|974.6|140
1630508240000|2021-09-01 14:57:20|974.8||974.8||974.8||974.8||0
1630508250000|2021-09-01 14:57:30|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|992
1630508270000|2021-09-01 14:57:50||974.4||974.4||974.4||974.4|0
1630508280000|2021-09-01 14:58:00|974.8||974.8||974.8||974.8||4283
1630508290000|2021-09-01 14:58:10|974.6|974.6|975.4|975.2|975.4|975.2|974.6|974.6|9773
1630508300000|2021-09-01 14:58:20|975.6||975.4||975.6||975.4||0
1630508310000|2021-09-01 14:58:30|975.6||975.4||975.6||975.4||33897
1630508320000|2021-09-01 14:58:40|975.2|975|975.4|975|975.4|975|975.2|975|4252
1630508330000|2021-09-01 14:58:50|975.6|975.2|975.4|975.2|975.6|975.2|975.4|975.2|4052
1630508340000|2021-09-01 14:59:00|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.2|2188
1630508350000|2021-09-01 14:59:10||975.2||975.2||975.2||975.2|77
1630508360000|2021-09-01 14:59:20||975.4||975.2||975.4||975.2|6181
1630508370000|2021-09-01 14:59:30|975.4|975|975.2|974.8|975.4|975|975.2|974.8|2957
1630508380000|2021-09-01 14:59:40|975.4|975|975.4|975|975.4|975|975.4|975|0
1630508390000|2021-09-01 14:59:50|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|1226
1630508400000|2021-09-01 15:00:00|975|974.6|975|974.6|975|974.6|975|974.6|400
1630508410000|2021-09-01 15:00:10|974.8||975||975||974.8||0
1630508420000|2021-09-01 15:00:20||974.8||974.8||974.8||974.8|840
1630508430000|2021-09-01 15:00:30|974.8|974.6|974.4|974|974.8|974.6|974.4|974|1410
1630508450000|2021-09-01 15:00:50||974.2||974||974.2||974|1079
1630508460000|2021-09-01 15:01:00|974.6|974.2|974.6|974.4|974.6|974.4|974.6|974|6218
1630508470000|2021-09-01 15:01:10|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|1101
1630508480000|2021-09-01 15:01:20|974.4|974|974.4|974.2|974.4|974.2|974.4|974|0
1630508490000|2021-09-01 15:01:30|974.6|974.4|974.6|974.4|974.6|974.4|974.4|974.4|1739
1630508500000|2021-09-01 15:01:40|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.4|6153
1630508510000|2021-09-01 15:01:50|975|974.8|975|974.6|975.2|975|975|974.6|6859
1630508540000|2021-09-01 15:02:20|974.8|974.4|974.4|974.2|974.8|974.4|974.4|974.2|2017
1630508550000|2021-09-01 15:02:30|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|4956
1630508560000|2021-09-01 15:02:40|974.8|974.2|974.8|974.4|974.8|974.6|974.8|974.2|1743
1630508590000|2021-09-01 15:03:10|974.6|974.2|974.4|974.2|974.8|974.2|974.4|974.2|14159
1630508600000|2021-09-01 15:03:20|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|1159
1630508640000|2021-09-01 15:04:00|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974.2|3956
1630508650000|2021-09-01 15:04:10|974.4||974.6||974.6||974.4||2971
1630508660000|2021-09-01 15:04:20|974.4|974|974|973.6|974.4|974|974|973.6|7149
1630508670000|2021-09-01 15:04:30|973.8|973.4|973.8|973.4|973.8|973.4|973.6|973.4|66
1630508700000|2021-09-01 15:05:00|973.6|973.6|973.8|973.6|973.8|973.6|973.6|973.4|6594
1630508710000|2021-09-01 15:05:10|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|337
1630508720000|2021-09-01 15:05:20|973.8|973.6|974|973.6|974|973.6|973.6|973.4|5640
1630508730000|2021-09-01 15:05:30|973.8||973.8||973.8||973.8||0
1630508740000|2021-09-01 15:05:40|974|973.8|974|973.6|974|973.8|974|973.6|3111
1630508760000|2021-09-01 15:06:00|973.8|973.4|973.6|973.4|974|973.4|973.6|973.4|7686
1630508780000|2021-09-01 15:06:20|973.4|973.2|973.4|973|973.4|973.2|973.2|973|539
1630508790000|2021-09-01 15:06:30|973.2||973.2||973.2||973.2||0
1630508800000|2021-09-01 15:06:40|973.4|973.2|973.2|973|973.6|973.4|973.2|973|8857
1630508820000|2021-09-01 15:07:00|973|972.8|973|972.8|973|972.8|973|972.8|348
1630508830000|2021-09-01 15:07:10|973.2|973|973.2|972.8|973.2|973|973|972.8|2464
1630508850000|2021-09-01 15:07:30|973.4|973|973.4|973|973.4|973.2|973.4|972.8|2848
1630508890000|2021-09-01 15:08:10|973.2||973.2||973.2||973.2||128
1630508900000|2021-09-01 15:08:20|||||||||944
1630508910000|2021-09-01 15:08:30|973.4|973.2|973.6|973.4|973.6|973.4|973.4|973.2|10850
1630508920000|2021-09-01 15:08:40|||||||||1711
1630508930000|2021-09-01 15:08:50|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|1
1630508940000|2021-09-01 15:09:00|973.2|973|973.2|973|973.2|973|973.2|973|2923
1630508950000|2021-09-01 15:09:10|973.4|973.2|973.4|973|973.4|973.2|973.4|973|2040
1630508970000|2021-09-01 15:09:30|973.2|973.2|973.2|973|973.4|973.2|973.2|973|31
1630508980000|2021-09-01 15:09:40|973.4|973.2|973.4|973|973.4|973.2|973.4|973|619
1630509010000|2021-09-01 15:10:10|973.2|972.8|973|972.6|973.2|972.8|972.8|972.6|6322
1630509020000|2021-09-01 15:10:20|972.8|972.8|972.8|972.4|972.8|972.8|972.6|972.4|1419
1630509050000|2021-09-01 15:10:50|972.6||972.8||972.8||972.6||3776
1630509060000|2021-09-01 15:11:00|973|972.6|972.8|972.6|973|972.6|972.8|972.6|10598
1630509070000|2021-09-01 15:11:10|973|972.8|972.8|972.6|973|972.8|972.8|972.6|6713
1630509080000|2021-09-01 15:11:20|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|2216
1630509120000|2021-09-01 15:12:00|972.6|972.6|972.6|972.4|972.8|972.6|972.6|972.4|6742
1630509130000|2021-09-01 15:12:10|972.4|972.2|972.4|972|972.4|972.2|972.2|972|14234
1630509140000|2021-09-01 15:12:20|972.6|972.2|972.6|972.2|972.6|972.4|972.4|972.2|4375
1630509150000|2021-09-01 15:12:30|972.4|972.4|972.4|972.2|972.6|972.4|972.4|972.2|940
1630509160000|2021-09-01 15:12:40|972.2|972|972.4|972|972.4|972|972.2|972|777
1630509210000|2021-09-01 15:13:30|972.6|972.2|972.4|972.2|972.6|972.4|972.4|972.2|4672
1630509220000|2021-09-01 15:13:40|972.2|972|972.2|972|972.4|972|972.2|972|2950
1630509240000|2021-09-01 15:14:00|972|971.8|972.2|971.8|972.2|972|972|971.8|4212
1630509250000|2021-09-01 15:14:10|972||972||972||972||0
1630509270000|2021-09-01 15:14:30|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|790
1630509280000|2021-09-01 15:14:40|972|971.4|972|971.8|972|971.8|972|971.4|9807
1630509290000|2021-09-01 15:14:50|972.2|972|972.2|971.8|972.2|972|972.2|971.8|4546
1630509300000|2021-09-01 15:15:00|972.4|972|972.6|972.2|972.6|972.2|972.4|972|2673
1630509310000|2021-09-01 15:15:10|972.4|972|972.4|972|972.4|972.2|972.2|972|1971
1630509320000|2021-09-01 15:15:20|972.2||972.2||972.2||972.2||222
1630509330000|2021-09-01 15:15:30|972.4|972.2|972.4|972|972.4|972.2|972.4|972|3992
1630509340000|2021-09-01 15:15:40|972.6|972.2|972.6|972.4|972.6|972.4|972.6|972.2|1827
1630509350000|2021-09-01 15:15:50|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|6172
1630509360000|2021-09-01 15:16:00|||||||||323
1630509370000|2021-09-01 15:16:10|||||||||1295
1630509400000|2021-09-01 15:16:40|973|972.8|973.4|973|973.6|973.2|973|972.8|16550
1630509410000|2021-09-01 15:16:50|973.2|973.2|973.4|973.2|973.4|973.2|973.2|973.2|8315
1630509420000|2021-09-01 15:17:00|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|1751
1630509430000|2021-09-01 15:17:10|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|5654
1630509450000|2021-09-01 15:17:30|973.6|973.4|973.8|973.6|973.8|973.6|973.6|973.4|2848
1630509460000|2021-09-01 15:17:40|974|973.8|974|973.6|974|973.8|973.8|973.6|3960
1630509470000|2021-09-01 15:17:50|973.8|973.8|974.2|974|974.2|974|973.8|973.8|6422
1630509480000|2021-09-01 15:18:00|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|13542
1630509500000|2021-09-01 15:18:20|974.4|974.4|974.6|974.4|974.6|974.4|974.2|974|3018
1630509510000|2021-09-01 15:18:30|974.8|974.2|974.6|974.2|974.8|974.2|974.6|974.2|616
1630509520000|2021-09-01 15:18:40|974.4|974.4|974.4|974.2|974.6|974.4|974.4|974.2|2028
1630509530000|2021-09-01 15:18:50|974.6|974.4|974.8|974.4|974.8|974.6|974.6|974.4|8352
1630509540000|2021-09-01 15:19:00|975|974.6|974.8|974.4|975|974.8|974.8|974.4|4670
1630509550000|2021-09-01 15:19:10||974.6||974.6||974.6||974.6|0
1630509560000|2021-09-01 15:19:20|975|974.4|975.4|975|975.4|975.2|975|974.4|8328
1630509570000|2021-09-01 15:19:30|975.2|974.8|975|974.6|975.4|974.8|975|974.6|5194
1630509580000|2021-09-01 15:19:40|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1630509590000|2021-09-01 15:19:50|||||||||54
1630566080000|2021-09-02 07:01:20|979|972|974|973.2|979|973.2|973.8|972|82396
1630566090000|2021-09-02 07:01:30|974.2|973.4|974.4|973.6|974.4|973.6|974.2|973.4|0
1630566100000|2021-09-02 07:01:40|974.2|973.4|972.8|972.2|974.2|973.4|972.8|972.2|3076
1630566120000|2021-09-02 07:02:00|972.6|972|971.4|970.8|972.6|972|971.2|970.2|18621
1630566130000|2021-09-02 07:02:10|971.2|970.6|970.8|970.2|971.4|970.6|970.6|970|550
1630566150000|2021-09-02 07:02:30|971|970.4|971|970.2|971.6|970.8|971|970.2|3241
1630566160000|2021-09-02 07:02:40|970.8|970|970.6|970|970.8|970|970.6|970|6099
1630566180000|2021-09-02 07:03:00|970.8|970.2|971.2|970.8|971.6|970.8|970.8|970.2|3746
1630566190000|2021-09-02 07:03:10||970.6||970.6||970.6||970.6|0
1630566210000|2021-09-02 07:03:30|971.6|970.8|971.6|971|971.6|971|971.6|970.8|2225
1630566230000|2021-09-02 07:03:50|971.8|971.2|972|971.2|972.2|971.4|971.8|971.2|461
1630566250000|2021-09-02 07:04:10||971.4||971.2||971.4||971.2|0
1630566270000|2021-09-02 07:04:30||971.4||971.4||971.4||971.4|0
1630566290000|2021-09-02 07:04:50|972.2|971.6|972.8|972|972.8|972|972.2|971.6|320
1630566300000|2021-09-02 07:05:00|972.6|972.2|972.8|972.2|972.8|972.4|972.6|971.8|752
1630566320000|2021-09-02 07:05:20|973.2|972.4|973.2|972.6|973.6|972.8|973|972.4|2824
1630566330000|2021-09-02 07:05:30|973.4||973.4||973.4||973.4||0
1630566340000|2021-09-02 07:05:40|973.2|972.4|972.6|971.8|973.2|972.6|972.6|971.8|6958
1630566350000|2021-09-02 07:05:50|972.8|972|973.2|972.4|973.2|972.4|972.8|972|976
1630566360000|2021-09-02 07:06:00|973|972.2|973.6|972.8|973.6|972.8|972.8|972.2|192
1630566370000|2021-09-02 07:06:10|973.8|973|974|973.4|974|973.4|973.8|973|0
1630566380000|2021-09-02 07:06:20|974.2|973.6|974.6|973.8|974.6|973.8|974.2|973.6|5000
1630566390000|2021-09-02 07:06:30|974.4|973.6|973.2|972.4|974.4|973.6|973.2|972.4|2734
1630566400000|2021-09-02 07:06:40|973.4|972.6|974.2|973.4|974.2|973.4|973.4|972.6|699
1630566410000|2021-09-02 07:06:50|974|973.2|973.4|972.8|974|973.2|973.4|972.8|1217
1630566420000|2021-09-02 07:07:00|973.2|972.6|973|972.4|973.4|972.6|972.8|972.2|0
1630566430000|2021-09-02 07:07:10|973.2|972.6|972.8|972.2|973.6|972.8|972.8|972.2|200
1630566440000|2021-09-02 07:07:20|973|972.4|973.4|972.6|973.4|972.6|973|972.4|0
1630566450000|2021-09-02 07:07:30|973.2|972.4|972.6|972|973.2|972.4|972.4|972|3073
1630566460000|2021-09-02 07:07:40|972.8|972.2|973|972.2|973|972.2|972.8|972|0
1630566470000|2021-09-02 07:07:50|973.2|972.4|973.4|972.6|973.4|972.6|973.2|972.2|228
1630566480000|2021-09-02 07:08:00|973.2|972.4|972.8|972|973.2|972.4|972.8|972|0
1630566490000|2021-09-02 07:08:10|973|972.2|971.8|971.2|973.2|972.4|971.8|971.2|49076
1630566500000|2021-09-02 07:08:20|972|971.4|972.6|972|972.8|972|972|971.2|4757
1630566510000|2021-09-02 07:08:30|972.4|971.8|973.2|972.6|973.2|972.6|972.4|971.8|2225
1630566520000|2021-09-02 07:08:40|973|972.8|973|972.6|973.2|972.8|973|972.6|333
1630566540000|2021-09-02 07:09:00|972.8|972.4|972.6|972|972.8|972.4|972.4|972|0
1630566550000|2021-09-02 07:09:10|972.4|971.8|972|971.4|972.4|971.8|972|971.4|100
1630566560000|2021-09-02 07:09:20|971.8|971.6|971.8|971.2|971.8|971.6|971.8|971.2|2330
1630566570000|2021-09-02 07:09:30|971.6|971|971.8|971|971.8|971.2|971.4|971|470
1630566580000|2021-09-02 07:09:40|971.6|971.2|971.6|971|971.8|971.4|971.6|971|257
1630566590000|2021-09-02 07:09:50||971.2||971||971.2||971|600
1630566600000|2021-09-02 07:10:00|971.8|971.2|971.6|971|972|971.6|971.6|971|192
1630566610000|2021-09-02 07:10:10|971.4|970.8|971.4|970.8|971.4|970.8|971.2|970.6|6287
1630566620000|2021-09-02 07:10:20|971.6|971|972|971.2|972.2|971.6|971.6|971|5672
1630566630000|2021-09-02 07:10:30|972.2|971.4|971.6|971|972.2|971.8|971.6|971|2898
1630566640000|2021-09-02 07:10:40|971.8|971.2|971.8|971|972|971.4|971.6|971|0
1630566650000|2021-09-02 07:10:50|972|971.2|972|971.4|972.2|971.6|971.8|971.2|0
1630566660000|2021-09-02 07:11:00|971.8|971.2|972.4|971.6|972.4|971.8|971.8|971.2|0
1630566670000|2021-09-02 07:11:10||971.8||971.8||971.8||971.8|0
1630566680000|2021-09-02 07:11:20|972.6|972|973.2|972.6|973.4|972.8|972.6|972|7774
1630566690000|2021-09-02 07:11:30|973|972.8|973.4|972.8|973.4|972.8|972.8|972.4|2334
1630566700000|2021-09-02 07:11:40|973.2|972.6|972.8|972.4|973.4|972.8|972.8|972.4|3380
1630566710000|2021-09-02 07:11:50|972.6|972.2|972.8|972.2|972.8|972.4|972.6|972.2|2074
1630566720000|2021-09-02 07:12:00|973|972.4|973.4|972.8|973.4|972.8|973|972.2|7888
1630566730000|2021-09-02 07:12:10|973.2|972.6|973|972.4|973.4|973|972.8|972.4|6012
1630566740000|2021-09-02 07:12:20|972.8|972.2|972.6|972.2|972.8|972.4|972.6|972.2|0
1630566750000|2021-09-02 07:12:30|972.8|972.4|973|972.6|973|972.6|972.8|972.4|344
1630566770000|2021-09-02 07:12:50|972.8|972.4|972.6|972.2|972.8|972.4|972.6|972.2|5933
1630566780000|2021-09-02 07:13:00|972.4|972|972.6|972|972.6|972|972.2|971.6|7009
1630566790000|2021-09-02 07:13:10||971.8||972||972||971.8|0
1630566800000|2021-09-02 07:13:20|972.4|971.8|972.4|971.8|972.4|972|971.8|971.4|3800
1630566810000|2021-09-02 07:13:30|972.2|971.6|971.8|971.2|972.2|971.6|971.6|971|2412
1630566820000|2021-09-02 07:13:40|971.6|971|971.6|971|971.8|971.2|971.4|971|0
1630566830000|2021-09-02 07:13:50|971.4|970.8|971.4|971|971.6|971.2|971.2|970.6|4643
1630566840000|2021-09-02 07:14:00||970.8||970.8||971||970.6|0
1630566850000|2021-09-02 07:14:10|971.6|971|971.4|970.8|971.6|971.2|971|970.6|569
1630566860000|2021-09-02 07:14:20|971.6|971|971.6|971|971.6|971|971.4|970.6|0
1630566870000|2021-09-02 07:14:30|971.4|970.8|971|970.6|971.4|970.8|971|970.6|0
1630566880000|2021-09-02 07:14:40|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.6|0
1630566890000|2021-09-02 07:14:50|971.4|970.6|971.6|971.2|971.6|971.2|971.4|970.6|648
1630566900000|2021-09-02 07:15:00|971.4|971|971.6|971|971.6|971.2|971.2|971|379
1630566910000|2021-09-02 07:15:10|971.4|970.6|971.2|970.8|971.6|970.8|971.2|970.6|4141
1630566920000|2021-09-02 07:15:20|971.4|970.6|971.2|970.6|971.4|970.8|971.2|970.6|0
1630566930000|2021-09-02 07:15:30|971|970.4|970.6|970.2|971|970.4|970.6|970|5806
1630566940000|2021-09-02 07:15:40|970.4|970|970|969.6|970.6|970.2|970|969.6|4207
1630566950000|2021-09-02 07:15:50||969.4||969.6||969.6||969.4|0
1630566970000|2021-09-02 07:16:10|970.2|969.8|970.4|970.2|970.6|970.2|970.2|969.8|3744
1630566980000|2021-09-02 07:16:20|970.2|970|970.4|969.8|970.4|970|970|969.6|3464
1630566990000|2021-09-02 07:16:30|970.6|970|970.4|969.8|970.6|970|970.4|969.8|0
1630567000000|2021-09-02 07:16:40||970||969.8||970||969.8|0
1630567010000|2021-09-02 07:16:50|970.2|969.6|971|970.4|971|970.6|970|969.6|2374
1630567020000|2021-09-02 07:17:00|970.8|970.2|970.8|970.2|970.8|970.2|970.8|970.2|0
1630567030000|2021-09-02 07:17:10|970.6|970|971|970.6|971|970.8|970.6|970|0
1630567040000|2021-09-02 07:17:20|970.8|970.8|970.8|970.6|970.8|970.8|970.8|970.6|0
1630567050000|2021-09-02 07:17:30|970.6|970.4|970.4|969.8|970.6|970.4|970.2|969.8|5958
1630567060000|2021-09-02 07:17:40|970.6|970|970.8|970.2|970.8|970.4|970.6|970|413
1630567070000|2021-09-02 07:17:50|970.6|970|970.6|970|970.8|970.2|970.4|970|0
1630567080000|2021-09-02 07:18:00|970.4|969.8|970|969.6|970.4|969.8|970|969.6|0
1630567090000|2021-09-02 07:18:10|970.2|969.4|970|969.6|970.2|969.6|969.8|969.4|0
1630567100000|2021-09-02 07:18:20|969.8|969.4|969.8|969.2|970|969.4|969.6|969.2|438
1630567110000|2021-09-02 07:18:30|970|969.4|969.8|969.2|970|969.6|969.6|969.2|944
1630567120000|2021-09-02 07:18:40|970|969.4|969.6|969.2|970|969.4|969.4|969.2|0
1630567130000|2021-09-02 07:18:50|||||||||482
1630567140000|2021-09-02 07:19:00|969.8|969.4|970.2|969.6|970.2|969.8|969.6|969.4|0
1630567150000|2021-09-02 07:19:10|970.4|969.8|970.2|969.6|970.4|969.8|970|969.6|0
1630567160000|2021-09-02 07:19:20|970|969.8|970.4|969.8|970.4|969.8|970|969.8|0
1630567170000|2021-09-02 07:19:30|970.2|970|970.4|970|970.4|970.2|970.2|970|1500
1630567190000|2021-09-02 07:19:50|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970.2|191
1630567200000|2021-09-02 07:20:00|971|970.6|971.4|970.8|971.4|970.8|971|970.4|5012
1630567210000|2021-09-02 07:20:10|971.2||971||971.4||971||0
1630567220000|2021-09-02 07:20:20|971.2||971.2||971.2||971.2||0
1630567240000|2021-09-02 07:20:40|971.4|971|971.8|971.4|971.8|971.4|971.4|970.8|12679
1630567250000|2021-09-02 07:20:50|972|971.6|972|971.6|972.2|971.6|972|971.4|0
1630567260000|2021-09-02 07:21:00|972.2|971.8|972.4|971.8|972.4|972|972.2|971.6|0
1630567270000|2021-09-02 07:21:10|972.6|972|973|972.4|973|972.6|972.4|972|4472
1630567280000|2021-09-02 07:21:20|973.2|972.6|972.4|972|973.4|973.2|972.4|972|35036
1630567290000|2021-09-02 07:21:30|972.2|971.8|972|971.6|972.4|971.8|972|971.6|4266
1630567300000|2021-09-02 07:21:40|972.2|971.8|972.2|971.6|972.2|971.8|972.2|971.6|200
1630567320000|2021-09-02 07:22:00|972|971.8|972.4|972.2|972.6|972.4|972|971.6|7942
1630567330000|2021-09-02 07:22:10|972.6|972.4|973|972.4|973|972.6|972.6|972.4|56
1630567350000|2021-09-02 07:22:30|973.2|972.6|973|972.6|973.2|972.8|973|972.6|10012
1630567360000|2021-09-02 07:22:40|973.2|972.8|972.8|972.6|973.4|973.2|972.8|972.6|34342
1630567370000|2021-09-02 07:22:50|973|972.8|973.2|972.6|973.2|972.8|972.8|972.2|9048
1630567380000|2021-09-02 07:23:00|973|972.8|973.2|972.6|973.2|972.8|973|972.6|0
1630567390000|2021-09-02 07:23:10|973|972.4|972.8|972.2|973|972.4|972.8|972.2|250
1630567400000|2021-09-02 07:23:20|973|972.4|972.6|972.2|973|972.6|972.2|972|42850
1630567410000|2021-09-02 07:23:30||972.4||972.4||972.4||972.4|0
1630567420000|2021-09-02 07:23:40|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|2349
1630567430000|2021-09-02 07:23:50|972.6|972.2|972.2|971.8|972.8|972.2|972.2|971.8|2464
1630567440000|2021-09-02 07:24:00|972|972|972.2|971.8|972.2|972|972|971.8|0
1630567460000|2021-09-02 07:24:20|972|971.6|971.8|971.4|972.2|971.6|971.8|971.4|710
1630567470000|2021-09-02 07:24:30|971.6|971.2|971.2|970.8|971.6|971.2|971.2|970.8|9828
1630567480000|2021-09-02 07:24:40|971.4|971|971.6|971.2|971.6|971.4|971.4|971|4606
1630567490000|2021-09-02 07:24:50||971||971.2||971.2||971|0
1630567500000|2021-09-02 07:25:00|971.8|971.4|972|971.4|972|971.6|971.8|971.4|212
1630567510000|2021-09-02 07:25:10|972.2|971.6|972.2|971.6|972.2|971.8|972.2|971.6|0
1630567520000|2021-09-02 07:25:20|972||971.8||972||971.8||258
1630567540000|2021-09-02 07:25:40|972|971.8|972.2|971.6|972.2|972|972|971.6|1383
1630567550000|2021-09-02 07:25:50|972||972||972||972||0
1630567560000|2021-09-02 07:26:00|972.2|971.8|972|971.6|972.2|971.8|972|971.6|0
1630567570000|2021-09-02 07:26:10|972.2||972||972.2||972||622
1630567580000|2021-09-02 07:26:20|972.2||972||972.2||972||0
1630567590000|2021-09-02 07:26:30|972.2||972||972.2||972||333
1630567600000|2021-09-02 07:26:40|972.2|971.8|972.2|971.6|972.2|971.8|972.2|971.6|945
1630567620000|2021-09-02 07:27:00|972||972||972||971.8||0
1630567630000|2021-09-02 07:27:10|972.2|971.8|972.2|971.8|972.2|971.8|972|971.8|0
1630567640000|2021-09-02 07:27:20||971.6||971.6||971.6||971.6|0
1630567650000|2021-09-02 07:27:30|972|971.4|971.4|971|972|971.4|971.2|970.8|7827
1630567660000|2021-09-02 07:27:40|971.6|971.2|971.2|970.8|971.6|971.2|971.2|970.8|1355
1630567670000|2021-09-02 07:27:50|971.4|971|971.4|970.8|971.6|971.2|971.4|970.8|7118
1630567680000|2021-09-02 07:28:00|971.2|971|971.4|971|971.4|971|971.2|971|0
1630567690000|2021-09-02 07:28:10||970.8||970.8||970.8||970.8|0
1630567710000|2021-09-02 07:28:30|971.6|971|972|971.4|972|971.4|971.4|970.8|7808
1630567720000|2021-09-02 07:28:40|971.8|971.6|971.6|971.2|971.8|971.6|971.6|971.2|0
1630567730000|2021-09-02 07:28:50||971||971.2||971.2||971|0
1630567750000|2021-09-02 07:29:10||971.4||971.4||971.4||971.2|0
1630567760000|2021-09-02 07:29:20|971.8|971.6|972|971.6|972.2|971.6|971.8|971.6|1353
1630567770000|2021-09-02 07:29:30|971.8|971.4|972|971.4|972|971.6|971.8|971.4|30
1630567780000|2021-09-02 07:29:40|971.8||971.8||971.8||971.6||0
1630567800000|2021-09-02 07:30:00|971.6|971.2|971.4|971|971.8|971.2|971.4|971|3926
1630567810000|2021-09-02 07:30:10|971.2|970.8|971|970.8|971.2|970.8|971|970.8|0
1630567830000|2021-09-02 07:30:30|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|5854
1630567850000|2021-09-02 07:30:50|970.6|970.2|970.8|970.2|970.8|970.2|970.6|970.2|0
1630567860000|2021-09-02 07:31:00|970.6||970.8||970.8||970.4||0
1630567870000|2021-09-02 07:31:10|970.6||970.8||970.8||970.6||0
1630567880000|2021-09-02 07:31:20|970.6|970|970.4|970|970.6|970|970.4|970|730
1630567900000|2021-09-02 07:31:40||970.2||970||970.2||970|0
1630567910000|2021-09-02 07:31:50|970.6|970.2|970.8|970.2|970.8|970.4|970.6|970|2304
1630567920000|2021-09-02 07:32:00|970.6|970.4|971|970.6|971|970.8|970.6|970.4|2117
1630567930000|2021-09-02 07:32:10||970.8||970.6||970.8||970.6|360
1630567940000|2021-09-02 07:32:20|970.8||971||971||970.8||0
1630567950000|2021-09-02 07:32:30|970.8||970.8||970.8||970.8||0
1630567960000|2021-09-02 07:32:40|971|970.8|971.2|971|971.2|971|971|970.6|396
1630567970000|2021-09-02 07:32:50||970.8||970.8||970.8||970.6|2296
1630567980000|2021-09-02 07:33:00|971.4|971|971.8|971.4|971.8|971.4|971.4|971|3
1630567990000|2021-09-02 07:33:10|971.6|971.2|971.8|971.2|971.8|971.4|971.6|971.2|0
1630568000000|2021-09-02 07:33:20|972|971.4|972.2|971.8|972.2|971.8|972|971.4|0
1630568010000|2021-09-02 07:33:30|972.4|972|972.6|972.2|972.6|972.2|972.4|972|0
1630568020000|2021-09-02 07:33:40||972.4||972||972.4||972|0
1630568030000|2021-09-02 07:33:50||972.2||972.2||972.2||972.2|0
1630568040000|2021-09-02 07:34:00|972.4||972.6||972.6||972.4||0
1630568050000|2021-09-02 07:34:10|972.8|972.4|973|972.6|973|972.8|972.8|972.4|7257
1630568070000|2021-09-02 07:34:30|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.4|2074
1630568100000|2021-09-02 07:35:00|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972.2|4106
1630568110000|2021-09-02 07:35:10|972.8|972.4|972.8|972.4|973|972.4|972.8|972.4|0
1630568120000|2021-09-02 07:35:20|973||972.8||973||972.8||0
1630568130000|2021-09-02 07:35:30|973||973||973||972.8||0
1630568140000|2021-09-02 07:35:40||972.6||972.4||972.6||972.4|0
1630568150000|2021-09-02 07:35:50||972.6||972.4||972.8||972.4|1431
1630568160000|2021-09-02 07:36:00|972.8||972.6||972.8||972.6||258
1630568170000|2021-09-02 07:36:10|972.4|972.2|972.4|972|972.6|972.2|972.4|972|3480
1630568180000|2021-09-02 07:36:20|972.2|971.8|972.4|971.8|972.4|971.8|972.2|971.8|3289
1630568190000|2021-09-02 07:36:30|972.2|972|972.4|972|972.4|972|972.2|971.8|0
1630568200000|2021-09-02 07:36:40||971.8||972||972||971.8|0
1630568230000|2021-09-02 07:37:10|972.2|972.2|972.8|972.6|972.8|972.6|972.2|972.2|12577
1630568240000|2021-09-02 07:37:20|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|1278
1630568250000|2021-09-02 07:37:30|972.4|972|972.4|972|972.4|972|972.2|972|196
1630568270000|2021-09-02 07:37:50|972.2|971.8|972.2|971.8|972.4|971.8|972|971.8|5672
1630568280000|2021-09-02 07:38:00|972.4|972|972.2|971.8|972.4|972|972.2|971.8|0
1630568300000|2021-09-02 07:38:20|972.4|972|972.2|971.8|972.4|972|972.2|971.8|0
1630568310000|2021-09-02 07:38:30|972.4|972|972.4|972|972.4|972|972.4|972|5000
1630568320000|2021-09-02 07:38:40|972.2|972.2|972|971.6|972.2|972.2|971.8|971.4|4353
1630568330000|2021-09-02 07:38:50||971.4||971.4||971.6||971.4|0
1630568340000|2021-09-02 07:39:00|971.8||971.8||971.8||971.8||0
1630568350000|2021-09-02 07:39:10|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|112
1630568360000|2021-09-02 07:39:20||971.4||971.4||971.4||971.4|0
1630568370000|2021-09-02 07:39:30|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|927
1630568400000|2021-09-02 07:40:00||971.6||971.4||971.6||971.4|0
1630568430000|2021-09-02 07:40:30||971.6||971.4||971.6||971.4|0
1630568450000|2021-09-02 07:40:50|972|971.6|972.4|971.8|972.4|971.8|972|971.4|3415
1630568460000|2021-09-02 07:41:00|972.6|972|972.8|972.4|972.8|972.4|972.6|972|0
1630568470000|2021-09-02 07:41:10||972.2||972.4||972.4||972.2|0
1630568480000|2021-09-02 07:41:20|973|972.6|972.8|972.6|973|972.6|972.8|972.4|0
1630568490000|2021-09-02 07:41:30|973||973.2||973.2||973||0
1630568500000|2021-09-02 07:41:40|973|972.4|972.8|972.4|973|972.4|972.6|972.4|4673
1630568520000|2021-09-02 07:42:00|972.6|972.2|972.2|971.8|972.8|972.2|972.2|971.8|3320
1630568530000|2021-09-02 07:42:10|972.4|972|972.4|972|972.4|972|972.4|972|0
1630568540000|2021-09-02 07:42:20||972.2||972.2||972.2||972.2|0
1630568550000|2021-09-02 07:42:30||972||972||972||972|0
1630568610000|2021-09-02 07:43:30|972.6|972.2|973.2|972.8|973.2|972.8|972.6|972|5400
1630568630000|2021-09-02 07:43:50|973.4|973|973.4|973|973.4|973|973.4|973|3158
1630568640000|2021-09-02 07:44:00|973.2|972.8|973.4|973.2|973.4|973.2|973.2|972.8|0
1630568650000|2021-09-02 07:44:10||973||973.2||973.2||973|0
1630568660000|2021-09-02 07:44:20|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|229
1630568670000|2021-09-02 07:44:30|973.4|972.8|973.4|972.8|973.6|973|973|972.8|10453
1630568690000|2021-09-02 07:44:50|973.2||973||973.2||973||0
1630568700000|2021-09-02 07:45:00|972.8|972.6|972.6|972.2|972.8|972.6|972.4|972.2|4794
1630568710000|2021-09-02 07:45:10|972.4|972.4|973|972.4|973|972.4|972.4|972.4|1200
1630568720000|2021-09-02 07:45:20|972.8||973||973||972.8||0
1630568730000|2021-09-02 07:45:30|972.8||973||973||972.8||0
1630568740000|2021-09-02 07:45:40|972.8||972.8||972.8||972.8||0
1630568750000|2021-09-02 07:45:50|972.6|972.2|972.2|971.8|972.8|972.2|972.2|971.8|1134
1630568760000|2021-09-02 07:46:00|972.4|972|972.4|972|972.4|972|972.2|971.8|0
1630568770000|2021-09-02 07:46:10||971.8||972||972||971.8|0
1630568780000|2021-09-02 07:46:20|972.6||972.6||972.6||972.4||0
1630568790000|2021-09-02 07:46:30|972.4||972.2||972.4||972.2||449
1630568800000|2021-09-02 07:46:40|972.4|971.8|972.2|971.8|972.4|971.8|972|971.8|4255
1630568820000|2021-09-02 07:47:00|972|971.6|972|971.6|972|971.6|971.8|971.6|820
1630568840000|2021-09-02 07:47:20|972.2|971.8|972.4|972.2|972.4|972.2|972.2|971.8|0
1630568850000|2021-09-02 07:47:30|972.6|972.4|973|972.6|973.2|972.6|972.6|972.4|0
1630568860000|2021-09-02 07:47:40|973.2||973||973.2||973||0
1630568870000|2021-09-02 07:47:50|973.2||973.2||973.2||973.2||0
1630568890000|2021-09-02 07:48:10|973||973||973||973||0
1630568900000|2021-09-02 07:48:20||972.8||972.6||972.8||972.6|0
1630568910000|2021-09-02 07:48:30|973.2|973|973.4|972.8|973.4|973|973.2|972.8|1079
1630568920000|2021-09-02 07:48:40|973.6|973|973.6|973.4|973.6|973.4|973.6|973|0
1630568940000|2021-09-02 07:49:00|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|279
1630568950000|2021-09-02 07:49:10|973.4|973|973.2|972.8|973.6|973|973|972.8|4238
1630568960000|2021-09-02 07:49:20|973.4|973|973.4|973|973.6|973.2|973.4|972.8|1080
1630568970000|2021-09-02 07:49:30|973.6|973.2|973.6|973|973.6|973.2|973.6|973|1185
1630568980000|2021-09-02 07:49:40|973.8|973.2|973.8|973.4|974|973.6|973.8|973.2|7235
1630568990000|2021-09-02 07:49:50||973.6||973.6||973.6||973.6|0
1630569000000|2021-09-02 07:50:00||973.4||973.4||973.4||973.4|664
1630569020000|2021-09-02 07:50:20|974|973.6|974|973.6|974|973.8|974|973.6|198
1630569030000|2021-09-02 07:50:30|974.2|973.8|974.8|974.2|974.8|974.2|974.2|973.6|5322
1630569040000|2021-09-02 07:50:40|974.6|974.4|975.2|975|975.2|975|974.6|974.4|29735
1630569050000|2021-09-02 07:50:50|975.4||975.4||975.4||975.4||1287
1630569060000|2021-09-02 07:51:00|975.6|975.2|975.2|974.8|975.6|975.2|975.2|974.8|11594
1630569070000|2021-09-02 07:51:10|975|974.6|974.8|974.4|975|974.6|974.8|974.2|2239
1630569080000|2021-09-02 07:51:20|975||975||975||975||0
1630569090000|2021-09-02 07:51:30|974.8|974.6|975|974.4|975|974.6|974.8|974.4|0
1630569100000|2021-09-02 07:51:40|974.8|974.6|975.4|975.2|975.6|975.2|974.8|974.6|450
1630569110000|2021-09-02 07:51:50|975.6|975|974.6|974.4|975.6|975|974.6|974.4|10628
1630569120000|2021-09-02 07:52:00|974.8|974.6|975|974.6|975|974.6|974.8|974.6|1102
1630569140000|2021-09-02 07:52:20|975.2|974.8|975.2|974.8|975.4|975|975.2|974.8|0
1630569150000|2021-09-02 07:52:30|975.4|975|975.6|975|975.6|975.2|975.4|975|0
1630569160000|2021-09-02 07:52:40|975.4||975.4||975.4||975.4||0
1630569170000|2021-09-02 07:52:50|975.6|975.2|975.4|975.2|975.6|975.2|975.4|975.2|0
1630569180000|2021-09-02 07:53:00|975.6||975.4||975.6||975.4||0
1630569190000|2021-09-02 07:53:10|975.6|975.4|975.6|975.2|975.6|975.4|975.6|975.2|0
1630569200000|2021-09-02 07:53:20|975.8|975.4|976|975.6|976|975.6|975.8|975.4|368
1630569220000|2021-09-02 07:53:40|976.2|975.8|976|975.6|976.4|976|975.8|975.6|3191
1630569230000|2021-09-02 07:53:50|976.2|975.8|976.2|975.8|976.2|975.8|976|975.8|0
1630569240000|2021-09-02 07:54:00|976.4|976|976|975.8|976.4|976|976|975.6|6069
1630569260000|2021-09-02 07:54:20|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|4094
1630569270000|2021-09-02 07:54:30|976||975.8||976||975.8||1350
1630569280000|2021-09-02 07:54:40|976|975.8|976|975.8|976|975.8|975.8|975.8|0
1630569320000|2021-09-02 07:55:20|976.2|975.6|975.8|975.4|976.2|975.6|975.8|975.4|6817
1630569330000|2021-09-02 07:55:30|975.6|975.2|975.8|975.2|975.8|975.2|975.4|975|1134
1630569340000|2021-09-02 07:55:40|975.6||975.6||975.6||975.6||0
1630569350000|2021-09-02 07:55:50|975.8||975.8||975.8||975.8||0
1630569360000|2021-09-02 07:56:00||975.4||975.4||975.4||975.4|0
1630569370000|2021-09-02 07:56:10|975.6|975.2|975.8|975.2|975.8|975.2|975.4|975.2|1031
1630569380000|2021-09-02 07:56:20|975.6||975.6||975.6||975.6||0
1630569400000|2021-09-02 07:56:40|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|7507
1630569430000|2021-09-02 07:57:10|976|975.6|975.8|975.6|976|975.8|975.8|975.6|10488
1630569440000|2021-09-02 07:57:20||975.4||975.4||975.4||975.4|37
1630569470000|2021-09-02 07:57:50||975.6||975.6||975.6||975.6|0
1630569480000|2021-09-02 07:58:00|975.6|975.4|975.4|975|975.8|975.4|975.2|975|3472
1630569490000|2021-09-02 07:58:10|975.2||975.4||975.4||975.2||0
1630569510000|2021-09-02 07:58:30|975.2|974.8|974.8|974.6|975.4|974.8|974.8|974.6|6030
1630569520000|2021-09-02 07:58:40|975||975||975||974.8||918
1630569530000|2021-09-02 07:58:50||974.8||974.6||974.8||974.6|0
1630569560000|2021-09-02 07:59:20||974.8||974.8||974.8||974.8|12
1630569570000|2021-09-02 07:59:30|||||||||59
1630569580000|2021-09-02 07:59:40||974.6||974.6||974.6||974.6|0
1630569610000|2021-09-02 08:00:10||974.8||974.6||974.8||974.6|0
1630569620000|2021-09-02 08:00:20|975.2|974.8|975.4|975|975.4|975.2|975.2|974.6|2970
1630569630000|2021-09-02 08:00:30|||||||||65
1630569640000|2021-09-02 08:00:40|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1630569650000|2021-09-02 08:00:50|975||975.2||975.2||975||2001
1630569660000|2021-09-02 08:01:00|975.4||975.2||975.4||975.2||0
1630569680000|2021-09-02 08:01:20|975.4|975|975.8|975.4|975.8|975.4|975.4|975|4405
1630569690000|2021-09-02 08:01:30|975.6|975.6|976|975.6|976|975.6|975.6|975.6|0
1630569700000|2021-09-02 08:01:40|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|2286
1630569710000|2021-09-02 08:01:50|975.8|975.6|976|975.6|976|975.6|975.8|975.4|457
1630569720000|2021-09-02 08:02:00|975.8|975.4|975.4|975|976|975.4|975.2|975|16542
1630569730000|2021-09-02 08:02:10|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|0
1630569740000|2021-09-02 08:02:20|975.6|975.2|975.4|975|975.6|975.2|975.4|975|0
1630569760000|2021-09-02 08:02:40|975.2|974.8|974.8|974.6|975.4|974.8|974.8|974.4|7809
1630569770000|2021-09-02 08:02:50||974.4||974.4||974.4||974.4|0
1630569780000|2021-09-02 08:03:00|974.6||974.6||974.6||974.6||0
1630569790000|2021-09-02 08:03:10|974.8|974.6|974.8|974.4|974.8|974.6|974.8|974.4|1003
1630569800000|2021-09-02 08:03:20|974.6|974.2|974.4|974.2|974.6|974.2|974.4|974.2|62
1630569810000|2021-09-02 08:03:30|974.2|974|974.4|974|974.4|974|974.2|973.8|600
1630569820000|2021-09-02 08:03:40|||||||||768
1630569830000|2021-09-02 08:03:50||974.2||974||974.2||974|0
1630569850000|2021-09-02 08:04:10||974.2||974.2||974.2||974.2|0
1630569860000|2021-09-02 08:04:20||974||974||974||974|0
1630569900000|2021-09-02 08:05:00|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974|558
1630569930000|2021-09-02 08:05:30|975|974.6|975.2|975|975.2|975|975|974.4|2521
1630569940000|2021-09-02 08:05:40||974.8||974.8||974.8||974.8|0
1630569970000|2021-09-02 08:06:10|975|974.6|974.4|974.2|975.2|974.6|974.4|974.2|9414
1630569990000|2021-09-02 08:06:30|974.2|974|974.2|973.6|974.2|974|974|973.6|23
1630570000000|2021-09-02 08:06:40|974|973.8|974|973.6|974|973.8|974|973.6|0
1630570010000|2021-09-02 08:06:50|973.8||974||974||973.8||0
1630570030000|2021-09-02 08:07:10||973.8||973.6||973.8||973.6|0
1630570080000|2021-09-02 08:08:00||973.8||973.6||973.8||973.6|0
1630570090000|2021-09-02 08:08:10|974.2|973.8|974.2|973.8|974.4|974|974.2|973.6|3566
1630570100000|2021-09-02 08:08:20|974.4|974|974.4|974|974.4|974|974.4|973.8|0
1630570110000|2021-09-02 08:08:30|974.6|974.2|974.4|974.2|974.8|974.4|974.4|974.2|1379
1630570120000|2021-09-02 08:08:40|974.6||974.6||974.6||974.4||0
1630570130000|2021-09-02 08:08:50|974.8||974.6||974.8||974.6||0
1630570140000|2021-09-02 08:09:00||974.4||974.4||974.4||974.4|0
1630570150000|2021-09-02 08:09:10|974.8|974.2|974.8|974.4|974.8|974.4|974.8|974.2|1016
1630570160000|2021-09-02 08:09:20|974.6||974.6||974.8||974.6||0
1630570170000|2021-09-02 08:09:30|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|5809
1630570190000|2021-09-02 08:09:50|974.4|974|974.6|974.4|974.6|974.4|974.4|974|236
1630570200000|2021-09-02 08:10:00||974.2||974.2||974.2||974.2|0
1630570220000|2021-09-02 08:10:20||974.4||974.2||974.4||974.2|0
1630570230000|2021-09-02 08:10:30|974.4|974|974.4|974|974.4|974|974.4|974|0
1630570240000|2021-09-02 08:10:40|||||||||1500
1630570260000|2021-09-02 08:11:00|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|1008
1630570270000|2021-09-02 08:11:10|974.6|974.2|974.4|974.2|974.8|974.2|974.4|974.2|3396
1630570280000|2021-09-02 08:11:20|974.6||974.6||974.6||974.6||1824
1630570290000|2021-09-02 08:11:30|974.8|974.4|975|974.6|975|974.6|974.6|974.4|3
1630570300000|2021-09-02 08:11:40||974.8||974.8||974.8||974.8|0
1630570320000|2021-09-02 08:12:00|975.2|975|975.2|974.8|975.4|975|975.2|974.8|274
1630570330000|2021-09-02 08:12:10|975|974.6|975|974.6|975|974.6|975|974.6|0
1630570350000|2021-09-02 08:12:30|975.2|974.8|974.8|974.6|975.2|974.8|974.8|974.4|0
1630570360000|2021-09-02 08:12:40|974.6|974.4|974.4|974|974.6|974.4|974.4|974|1068
1630570380000|2021-09-02 08:13:00||974.2||974.2||974.2||974.2|0
1630570390000|2021-09-02 08:13:10|974.6||974.4||974.6||974.4||407
1630570400000|2021-09-02 08:13:20|974.6||974.6||974.6||974.6||0
1630570420000|2021-09-02 08:13:40|974.8|974.4|975|974.6|975|974.6|974.8|974.4|0
1630570430000|2021-09-02 08:13:50|975.2|974.8|975|974.6|975.4|974.8|975|974.6|0
1630570440000|2021-09-02 08:14:00|975.2||975||975.2||974.8||0
1630570470000|2021-09-02 08:14:30||974.8||974.6||974.8||974.6|3000
1630570490000|2021-09-02 08:14:50|974.8|974.4|974.8|974.4|975|974.6|974.6|974.4|3851
1630570500000|2021-09-02 08:15:00|975|974.6|975|974.8|975.2|974.8|975|974.6|3
1630570510000|2021-09-02 08:15:10|974.8|974.6|974.8|974.4|975|974.6|974.8|974.4|1042
1630570520000|2021-09-02 08:15:20|975|974.6|975|974.6|975|974.6|975|974.6|0
1630570530000|2021-09-02 08:15:30||974.4||974.6||974.6||974.4|0
1630570560000|2021-09-02 08:16:00|||||||||289
1630570600000|2021-09-02 08:16:40|974.8|974.4|974.4|974|975|974.4|974.4|974|7213
1630570620000|2021-09-02 08:17:00|974.2|974.2|974.4|974|974.4|974.2|974.2|974|0
1630570630000|2021-09-02 08:17:10|974.2|973.8|974|973.8|974.4|973.8|974|973.8|570
1630570640000|2021-09-02 08:17:20|973.8|973.6|973.8|973.4|974|973.6|973.8|973.4|490
1630570650000|2021-09-02 08:17:30|973.6|973.2|973.4|973|973.6|973.2|973.4|973|1070
1630570660000|2021-09-02 08:17:40|973.6|973.2|973.4|973|973.6|973.4|973.4|973|2507
1630570680000|2021-09-02 08:18:00|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973|1254
1630570690000|2021-09-02 08:18:10|974||974||974||973.8||0
1630570700000|2021-09-02 08:18:20|973.8||973.8||973.8||973.8||0
1630570710000|2021-09-02 08:18:30|974||974||974||973.8||0
1630570720000|2021-09-02 08:18:40|973.8|973.6|974|973.8|974|973.8|973.8|973.6|0
1630570730000|2021-09-02 08:18:50|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|472
1630570750000|2021-09-02 08:19:10|974|973.8|974|973.8|974|973.8|974|973.8|4
1630570770000|2021-09-02 08:19:30|974.2|974|974.4|974|974.4|974|974.2|974|219
1630570780000|2021-09-02 08:19:40|974.2|973.8|974|973.8|974.4|973.8|974|973.8|11781
1630570790000|2021-09-02 08:19:50|974.2|973.6|973.8|973.4|974.2|973.6|973.8|973.4|2410
1630570800000|2021-09-02 08:20:00|974|973.6|974|973.6|974|973.8|973.8|973.6|4187
1630570840000|2021-09-02 08:20:40|||||||||200
1630570850000|2021-09-02 08:20:50|974.2|973.8|974.4|974|974.4|974|974.2|973.8|407
1630570870000|2021-09-02 08:21:10||974.2||974||974.2||974|0
1630570890000|2021-09-02 08:21:30|974.2|974.2|974|973.8|974.2|974.2|974|973.8|5783
1630570910000|2021-09-02 08:21:50|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|1081
1630570920000|2021-09-02 08:22:00|974|973.4|973.8|973.4|974|973.6|973.6|973.2|2464
1630570930000|2021-09-02 08:22:10|973.6|973.2|973.4|973|973.6|973.2|973.4|973|1169
1630570940000|2021-09-02 08:22:20|973.6||973.4||973.6||973.4||0
1630570950000|2021-09-02 08:22:30|973.6|973.2|973.6|973.2|973.6|973.4|973.6|973.2|1700
1630570980000|2021-09-02 08:23:00|973.4|973|973.4|973.2|973.6|973.2|973.2|973|2780
1630570990000|2021-09-02 08:23:10|973.6|973.4|973.6|973.2|973.8|973.4|973.6|973|63
1630571000000|2021-09-02 08:23:20||973.4||973.2||973.4||973.2|1121
1630571020000|2021-09-02 08:23:40|973.4|973|973|972.6|973.6|973|972.8|972.4|19981
1630571030000|2021-09-02 08:23:50|972.8||972.8||972.8||972.8||0
1630571040000|2021-09-02 08:24:00|973||973||973||972.8||0
1630571060000|2021-09-02 08:24:20|972.8|971.8|973.2|972.8|973.2|972.8|972|971.8|65970
1630571070000|2021-09-02 08:24:30|973|972.6|972.8|972.4|973|972.6|972.8|972.4|2177
1630571080000|2021-09-02 08:24:40|972.6|972.2|972.4|972|972.8|972.2|972.4|972|3131
1630571090000|2021-09-02 08:24:50|972.2|971.8|972.2|971.8|972.4|972|972.2|971.8|1000
1630571100000|2021-09-02 08:25:00|972.4|972|972.6|972.2|972.6|972.2|972.4|971.8|4968
1630571120000|2021-09-02 08:25:20|972.8|972.4|972.4|972|972.8|972.6|972.4|972|3468
1630571140000|2021-09-02 08:25:40|972.2|971.8|972|971.4|972.4|971.8|971.4|971.2|16518
1630571150000|2021-09-02 08:25:50||971.6||971.6||971.6||971.6|0
1630571160000|2021-09-02 08:26:00|972.2|971.8|972|971.6|972.4|972|972|971.6|12905
1630571170000|2021-09-02 08:26:10|971.8|971.8|972.4|972|972.4|972.2|971.8|971.6|7513
1630571180000|2021-09-02 08:26:20|972.6|971.8|972.4|972|972.6|972.4|972.4|971.8|10300
1630571190000|2021-09-02 08:26:30||971.8||972||972||971.8|0
1630571200000|2021-09-02 08:26:40|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972|1058
1630571240000|2021-09-02 08:27:20|972.4|972|972.2|972|972.6|972|972.2|971.8|1117
1630571250000|2021-09-02 08:27:30|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|1631
1630571260000|2021-09-02 08:27:40||972.4||972.4||972.4||972.4|0
1630571270000|2021-09-02 08:27:50|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|3949
1630571300000|2021-09-02 08:28:20|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972.2|3534
1630571320000|2021-09-02 08:28:40||972||972.2||972.2||972|0
1630571360000|2021-09-02 08:29:20|972.4|972|972.2|971.8|972.6|972|972|971.8|7619
1630571370000|2021-09-02 08:29:30|972|971.6|972|971.6|972|971.8|972|971.6|0
1630571380000|2021-09-02 08:29:40|972.2|971.8|972.2|971.8|972.2|971.8|972|971.8|1073
1630571390000|2021-09-02 08:29:50|972|971.6|971.8|971.6|972.2|971.6|971.8|971.6|34
1630571400000|2021-09-02 08:30:00|972|971.8|972.2|971.8|972.2|971.8|972|971.6|1793
1630571410000|2021-09-02 08:30:10|972||972||972||972||89
1630571420000|2021-09-02 08:30:20|972.2||972.2||972.2||972.2||0
1630571430000|2021-09-02 08:30:30|972.4|972|972.4|971.8|972.4|972.2|972.2|971.8|1183
1630571440000|2021-09-02 08:30:40||972||972||972||972|1000
1630571460000|2021-09-02 08:31:00|972.6|972.2|972.4|972|972.6|972.2|972.4|972|3654
1630571470000|2021-09-02 08:31:10|972.6|972.2|972.8|972.6|972.8|972.6|972.6|972.2|1711
1630571480000|2021-09-02 08:31:20||972.4||972.4||972.4||972.4|0
1630571500000|2021-09-02 08:31:40|973|972.6|973.2|972.8|973.2|972.8|973|972.4|1877
1630571540000|2021-09-02 08:32:20|973||973.2||973.2||973||0
1630571560000|2021-09-02 08:32:40||973||972.8||973||972.8|0
1630571570000|2021-09-02 08:32:50|973||973||973||973||0
1630571580000|2021-09-02 08:33:00|973.2||973.2||973.2||973.2||0
1630571620000|2021-09-02 08:33:40|973|972.6|972.6|972.4|973.2|972.6|972.6|972.4|5869
1630571630000|2021-09-02 08:33:50|972.4|972.2|972.4|972|972.4|972.2|972.4|972|1582
1630571640000|2021-09-02 08:34:00||971.8||972||972||971.8|439
1630571650000|2021-09-02 08:34:10||971.8||972||972||971.8|0
1630571660000|2021-09-02 08:34:20|972.2|971.8|972|971.8|972.2|971.8|972|971.8|61
1630571670000|2021-09-02 08:34:30|||||||||100
1630571680000|2021-09-02 08:34:40|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|1643
1630571710000|2021-09-02 08:35:10|972||972||972||971.8||1130
1630571730000|2021-09-02 08:35:30|972.2|971.8|972.2|971.8|972.4|972|972|971.6|6127
1630571760000|2021-09-02 08:36:00|972|971.6|972|971.6|972.2|971.6|971.8|971.6|2378
1630571810000|2021-09-02 08:36:50|971.8|971.4|971.6|971.2|972|971.4|971.6|971.2|2133
1630571820000|2021-09-02 08:37:00|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.2|0
1630571870000|2021-09-02 08:37:50|972|971.6|972.6|972.2|972.6|972.2|972|971.4|6188
1630571880000|2021-09-02 08:38:00|972.4|972.4|972.4|972|972.4|972.4|972.4|972|107
1630571890000|2021-09-02 08:38:10|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|0
1630571900000|2021-09-02 08:38:20|972.4|972|972.4|972|972.4|972|972.4|972|0
1630571910000|2021-09-02 08:38:30||972.2||972.2||972.2||972.2|382
1630571940000|2021-09-02 08:39:00|972.2|972|972.4|972|972.4|972|972.2|971.8|4525
1630571970000|2021-09-02 08:39:30|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972|1264
1630571980000|2021-09-02 08:39:40||972.4||972.4||972.4||972.4|0
1630571990000|2021-09-02 08:39:50|972.4|972.2|972.4|972|972.4|972.2|972.4|972|89
1630572000000|2021-09-02 08:40:00|||||||||397
1630572010000|2021-09-02 08:40:10|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|0
1630572040000|2021-09-02 08:40:40|972.8|972.4|973|972.6|973.2|972.8|972.8|972.2|3508
1630572050000|2021-09-02 08:40:50|972.8||972.8||972.8||972.8||0
1630572060000|2021-09-02 08:41:00|973||973||973||973||0
1630572070000|2021-09-02 08:41:10|972.8|972.4|972.6|972.2|972.8|972.4|972.6|972.2|3417
1630572090000|2021-09-02 08:41:30|972.4|972|972.2|972|972.4|972|972.2|972|42
1630572100000|2021-09-02 08:41:40||971.8||971.8||971.8||971.8|0
1630572110000|2021-09-02 08:41:50||972||971.8||972||971.8|0
1630572140000|2021-09-02 08:42:20|972.4|972|972.4|972|972.4|972|972.4|972|0
1630572150000|2021-09-02 08:42:30|972.2|971.8|972|971.8|972.2|971.8|972|971.8|24
1630572160000|2021-09-02 08:42:40|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|718
1630572190000|2021-09-02 08:43:10|972|971.6|972|971.6|972|971.8|972|971.6|0
1630572230000|2021-09-02 08:43:50|971.8|971.4|972|971.6|972|971.6|971.6|971.4|4529
1630572250000|2021-09-02 08:44:10|971.8||972||972||971.8||0
1630572260000|2021-09-02 08:44:20||971.8||971.6||971.8||971.6|0
1630572270000|2021-09-02 08:44:30|971.8|971.4|971.8|971.4|971.8|971.4|971.6|971.4|66
1630572280000|2021-09-02 08:44:40|972|971.6|972|971.6|972|971.6|972|971.6|0
1630572290000|2021-09-02 08:44:50||971.8||971.6||971.8||971.6|0
1630572300000|2021-09-02 08:45:00|972.2|971.8|972.2|971.8|972.4|972|972.2|971.6|1345
1630572310000|2021-09-02 08:45:10||972||972||972||972|0
1630572320000|2021-09-02 08:45:20|972.4|972.2|972.4|972|972.6|972.2|972.4|972|218
1630572330000|2021-09-02 08:45:30|972.6||972.4||972.6||972.4||0
1630572350000|2021-09-02 08:45:50|972.2||972.4||972.4||972.2||0
1630572360000|2021-09-02 08:46:00|972.2|971.8|972|971.6|972.4|971.8|972|971.6|2056
1630572370000|2021-09-02 08:46:10|972.2|971.8|972|971.6|972.2|971.8|972|971.6|0
1630572380000|2021-09-02 08:46:20|972.2|971.8|972.2|971.8|972.2|972|972.2|971.8|332
1630572390000|2021-09-02 08:46:30|972|971.6|972|971.6|972|971.6|972|971.6|0
1630572410000|2021-09-02 08:46:50|971.8||971.8||971.8||971.8||830
1630572430000|2021-09-02 08:47:10|972||972||972||972||0
1630572440000|2021-09-02 08:47:20||971.8||971.6||971.8||971.6|0
1630572460000|2021-09-02 08:47:40|971.8||972||972||971.8||0
1630572470000|2021-09-02 08:47:50|972.2|971.8|972.2|971.8|972.2|972|972.2|971.6|8086
1630572570000|2021-09-02 08:49:30|972.4|972|972.6|972.2|972.6|972.2|972.4|971.8|810
1630572590000|2021-09-02 08:49:50|972.4|972|972.2|971.8|972.6|972|972.2|971.8|1315
1630572660000|2021-09-02 08:51:00|972.4|972|972.6|972.2|972.6|972.2|972.4|972|1135
1630572690000|2021-09-02 08:51:30|972.4||972.4||972.4||972.4||0
1630572710000|2021-09-02 08:51:50|972.6|972|972.4|972|972.6|972|972.2|972|2321
1630572770000|2021-09-02 08:52:50|972.6|972.2|972.4|972|972.6|972.2|972.4|972|0
1630572790000|2021-09-02 08:53:10|972.2|971.8|972.2|971.8|972.4|971.8|972|971.8|5907
1630572800000|2021-09-02 08:53:20|972||972.2||972.2||972||3000
1630572850000|2021-09-02 08:54:10|972|971.6|971.6|971.2|972.2|971.6|971.6|971.2|2180
1630572900000|2021-09-02 08:55:00|971.8|971.4|971.8|971.4|972|971.6|971.8|971.2|4429
1630572920000|2021-09-02 08:55:20|971.6|971.2|971.4|971|971.8|971.2|971.2|971|3510
1630572940000|2021-09-02 08:55:40|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971|6903
1630572950000|2021-09-02 08:55:50|971.4|971|971.6|971|971.6|971.2|971.4|971|0
1630572960000|2021-09-02 08:56:00|971.8|971.2|971.8|971.4|971.8|971.6|971.8|971.2|557
1630572980000|2021-09-02 08:56:20|||||||||159
1630573000000|2021-09-02 08:56:40|972|971.6|971.8|971.6|972|971.6|971.8|971.6|4
1630573010000|2021-09-02 08:56:50|972||972||972||972||0
1630573020000|2021-09-02 08:57:00|971.8|971.4|971.8|971.4|971.8|971.6|971.6|971.4|1023
1630573050000|2021-09-02 08:57:30|972|971.6|971.6|971.4|972|971.6|971.6|971.4|82
1630573090000|2021-09-02 08:58:10|971.8|971.6|972|971.6|972|971.6|971.8|971.4|403
1630573100000|2021-09-02 08:58:20|971.8|971.4|971.8|971.4|972|971.4|971.8|971.4|0
1630573110000|2021-09-02 08:58:30|972||971.8||972||971.8||512
1630573130000|2021-09-02 08:58:50|971.6||971.8||971.8||971.6||0
1630573140000|2021-09-02 08:59:00|972||972||972||972||0
1630573150000|2021-09-02 08:59:10|971.8|971.6|972|971.6|972|971.6|971.8|971.6|0
1630573160000|2021-09-02 08:59:20|972.2|971.8|972.4|972|972.4|972|972.2|971.8|978
1630573170000|2021-09-02 08:59:30|972.2|971.8|972.2|971.8|972.4|971.8|972.2|971.8|36
1630573180000|2021-09-02 08:59:40|972.4|972|972.4|972|972.4|972|972.4|972|0
1630573190000|2021-09-02 08:59:50|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|1308
1630573200000|2021-09-02 09:00:00|972||972.2||972.2||972||0
1630573210000|2021-09-02 09:00:10||972||971.8||972||971.8|0
1630573230000|2021-09-02 09:00:30|972|971.6|972|971.6|972|971.6|971.8|971.6|2191
1630573240000|2021-09-02 09:00:40|971.8||972||972||971.8||0
1630573260000|2021-09-02 09:01:00||971.8||971.6||971.8||971.6|0
1630573300000|2021-09-02 09:01:40|971.8|971.4|971.6|971.2|972|971.4|971.4|971.2|1127
1630573330000|2021-09-02 09:02:10|||||||||2270
1630573350000|2021-09-02 09:02:30|971.4|971|971.2|971|971.6|971|971.2|971|3205
1630573370000|2021-09-02 09:02:50|971|970.8|971|970.6|971|970.8|971|970.6|8087
1630573380000|2021-09-02 09:03:00|||||||||480
1630573410000|2021-09-02 09:03:30||970.8||970.8||970.8||970.8|0
1630573430000|2021-09-02 09:03:50||970.6||970.6||970.6||970.6|201
1630573450000|2021-09-02 09:04:10||970.8||970.8||970.8||970.8|0
1630573460000|2021-09-02 09:04:20|971.2|971|971.4|971|971.4|971|971.2|971|3207
1630573470000|2021-09-02 09:04:30|971.2|970.8|971.4|971|971.4|971|971.2|970.8|0
1630573490000|2021-09-02 09:04:50|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|3303
1630573500000|2021-09-02 09:05:00|971|970.6|970.6|970.4|971.2|970.6|970.6|970.4|2795
1630573510000|2021-09-02 09:05:10|970.4|970.2|970.6|970.2|970.8|970.4|970.4|970|4419
1630573520000|2021-09-02 09:05:20|970.4|970.4|970.4|970|970.6|970.4|970.2|970|1210
1630573530000|2021-09-02 09:05:30|970.2|969.8|970.2|970|970.2|970|970.2|969.8|3929
1630573540000|2021-09-02 09:05:40|970|969.8|970.2|969.8|970.2|969.8|970|969.6|2541
1630573550000|2021-09-02 09:05:50|970.4|970|971.2|970.8|971.2|970.8|970.4|970|11888
1630573560000|2021-09-02 09:06:00|971|971|971.4|971|971.4|971|971|970.8|8953
1630573570000|2021-09-02 09:06:10|971.2|970.8|971.2|970.8|971.4|971|971|970.6|5231
1630573580000|2021-09-02 09:06:20|971|970.6|971.2|970.8|971.2|970.8|971|970.6|0
1630573590000|2021-09-02 09:06:30|971.4|971|971.4|971|971.4|971|971.2|971|1426
1630573600000|2021-09-02 09:06:40|971.2|970.8|971|970.6|971.4|970.8|971|970.6|4004
1630573610000|2021-09-02 09:06:50|971.2|970.8|971|970.6|971.2|970.8|971|970.6|2000
1630573620000|2021-09-02 09:07:00|971.2|970.8|971.2|970.8|971.2|970.8|971|970.8|1580
1630573630000|2021-09-02 09:07:10|971.4|971|971.4|971|971.6|971.2|971.2|970.8|4344
1630573660000|2021-09-02 09:07:40|971.2|970.8|970.8|970.4|971.4|970.8|970.6|970.4|8592
1630573670000|2021-09-02 09:07:50|970.6|970.2|970.6|970.2|970.6|970.2|970.4|970.2|5344
1630573680000|2021-09-02 09:08:00|970.8||970.6||970.8||970.6||0
1630573690000|2021-09-02 09:08:10||970.4||970.2||970.4||970.2|2016
1630573700000|2021-09-02 09:08:20|970.8|970.4|970.6|970.2|970.8|970.4|970.6|970.2|3000
1630573730000|2021-09-02 09:08:50|970.4|970|970.4|970|970.4|970.2|970.2|970|2041
1630573740000|2021-09-02 09:09:00|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|2000
1630573750000|2021-09-02 09:09:10|970.8||970.6||970.8||970.6||0
1630573760000|2021-09-02 09:09:20|970.8|970.4|970.6|970.2|970.8|970.4|970.6|970.2|2785
1630573780000|2021-09-02 09:09:40|970.4|970|970.2|970|970.4|970|970.2|970|3024
1630573790000|2021-09-02 09:09:50|970|969.8|970.2|970|970.2|970|970|969.8|3810
1630573810000|2021-09-02 09:10:10|970.4|969.8|970.4|970.2|970.4|970.2|970.4|969.8|2000
1630573820000|2021-09-02 09:10:20|970.2|970|970.4|970|970.4|970|970.2|970|3407
1630573830000|2021-09-02 09:10:30|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|1927
1630573850000|2021-09-02 09:10:50|970.8|970.4|970.6|970.2|970.8|970.6|970.4|970.2|2801
1630573870000|2021-09-02 09:11:10|970.4|970|970.2|969.8|970.4|970|970.2|969.8|801
1630573880000|2021-09-02 09:11:20|970|969.6|970.2|969.8|970.2|969.8|970|969.6|0
1630573890000|2021-09-02 09:11:30|||||||||2000
1630573900000|2021-09-02 09:11:40|970.4|970|970.6|970.2|970.6|970.2|970.4|969.8|1168
1630573910000|2021-09-02 09:11:50|970.4||970.4||970.6||970.4||0
1630573920000|2021-09-02 09:12:00|970.2|970|970.2|970|970.4|970.2|970.2|969.8|1523
1630573930000|2021-09-02 09:12:10|970.4||970.4||970.4||970.4||0
1630573950000|2021-09-02 09:12:30|970.2||970.2||970.2||970.2||1268
1630573960000|2021-09-02 09:12:40|970.4||970.4||970.4||970.4||0
1630574010000|2021-09-02 09:13:30|970.2|969.8|970.2|970|970.2|970|970|969.8|2800
1630574020000|2021-09-02 09:13:40|970.4|970.2|970.8|970.4|970.8|970.4|970.4|970.2|2490
1630574030000|2021-09-02 09:13:50||970.6||970.4||970.6||970.4|1000
1630574040000|2021-09-02 09:14:00|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630574050000|2021-09-02 09:14:10||970.4||970.4||970.4||970.4|0
1630574070000|2021-09-02 09:14:30||970.2||970.2||970.2||970.2|0
1630574100000|2021-09-02 09:15:00|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.4|0
1630574110000|2021-09-02 09:15:10|||||||||8500
1630574120000|2021-09-02 09:15:20|971|970.4|970.4|970.2|971|970.4|970.4|970.2|4493
1630574150000|2021-09-02 09:15:50|||||||||663
1630574160000|2021-09-02 09:16:00|970.2|970|970.4|970|970.4|970|970.2|970|68
1630574170000|2021-09-02 09:16:10|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|1093
1630574180000|2021-09-02 09:16:20|970.4|970|970.4|970|970.4|970.2|970.2|969.8|8073
1630574190000|2021-09-02 09:16:30|970.6|970.2|970.6|970.4|970.6|970.4|970.6|970|1535
1630574200000|2021-09-02 09:16:40|970.8|970.2|970.6|970.2|970.8|970.4|970.6|970.2|124
1630574220000|2021-09-02 09:17:00|970.4|970|970.2|970|970.4|970|970|969.8|6937
1630574230000|2021-09-02 09:17:10|||||||||1000
1630574250000|2021-09-02 09:17:30|970.4||970.4||970.4||970.4||1000
1630574260000|2021-09-02 09:17:40|970.2||970.2||970.2||970.2||0
1630574270000|2021-09-02 09:17:50|970|969.8|970.2|969.8|970.2|969.8|970|969.6|2935
1630574280000|2021-09-02 09:18:00|970|969.6|970.2|969.8|970.2|969.8|970|969.6|1407
1630574290000|2021-09-02 09:18:10|970|969.6|970|969.6|970|969.6|970|969.6|1000
1630574300000|2021-09-02 09:18:20|970.2||970||970.2||970||0
1630574320000|2021-09-02 09:18:40|969.8||969.8||969.8||969.8||3817
1630574330000|2021-09-02 09:18:50|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|4179
1630574340000|2021-09-02 09:19:00|970|969.6|970.2|969.8|970.2|969.8|970|969.6|12809
1630574350000|2021-09-02 09:19:10|970.4|970|970.2|969.8|970.4|970|970.2|969.8|2000
1630574360000|2021-09-02 09:19:20|970|969.6|970.2|969.8|970.2|969.8|970|969.6|4287
1630574370000|2021-09-02 09:19:30|970|969.6|970|969.6|970|969.6|970|969.6|0
1630574380000|2021-09-02 09:19:40|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|2520
1630574410000|2021-09-02 09:20:10|969.6|969.6|969.6|969.2|969.6|969.6|969.4|969.2|3462
1630574420000|2021-09-02 09:20:20|969.8|969.4|969.8|969.4|969.8|969.4|969.6|969.4|3000
1630574430000|2021-09-02 09:20:30|970|969.6|970|969.6|970|969.8|970|969.6|4077
1630574440000|2021-09-02 09:20:40|969.8||970||970||969.8||2574
1630574450000|2021-09-02 09:20:50|969.8||969.8||969.8||969.8||1147
1630574460000|2021-09-02 09:21:00|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|2674
1630574470000|2021-09-02 09:21:10|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|0
1630574480000|2021-09-02 09:21:20|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|4610
1630574500000|2021-09-02 09:21:40|970|969.6|970|969.8|970|969.8|970|969.6|682
1630574510000|2021-09-02 09:21:50|970.2||970||970.2||970||5863
1630574520000|2021-09-02 09:22:00|969.8|969.6|970|969.6|970|969.6|969.8|969.4|0
1630574530000|2021-09-02 09:22:10|||||||||2250
1630574540000|2021-09-02 09:22:20|970.2|969.8|970.4|970|970.4|970|970.2|969.6|1079
1630574550000|2021-09-02 09:22:30|970.2||970.4||970.4||970.2||0
1630574560000|2021-09-02 09:22:40|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630574580000|2021-09-02 09:23:00|970.8|970.4|970.6|970.2|970.8|970.4|970.6|970.2|0
1630574590000|2021-09-02 09:23:10|970.4|970|970.6|970.2|970.6|970.2|970.2|969.8|10028
1630574600000|2021-09-02 09:23:20|970.4|970|970.4|970|970.4|970|970.4|970|0
1630574620000|2021-09-02 09:23:40|970.2|969.8|970.2|970|970.2|970|970.2|969.8|328
1630574630000|2021-09-02 09:23:50||969.8||969.8||969.8||969.8|0
1630574640000|2021-09-02 09:24:00||970||969.8||970||969.8|0
1630574650000|2021-09-02 09:24:10||970||970||970||970|0
1630574670000|2021-09-02 09:24:30|970|969.8|970.2|969.8|970.2|969.8|970|969.8|5037
1630574680000|2021-09-02 09:24:40|970||970.2||970.2||970||0
1630574700000|2021-09-02 09:25:00|970|969.6|970.2|969.8|970.2|969.8|970|969.6|0
1630574710000|2021-09-02 09:25:10|970|969.6|970|969.6|970|969.6|970|969.6|0
1630574730000|2021-09-02 09:25:30|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|0
1630574740000|2021-09-02 09:25:40||970||970||970||970|6763
1630574750000|2021-09-02 09:25:50||969.8||969.8||969.8||969.8|42
1630574770000|2021-09-02 09:26:10|970|969.6|970|969.8|970|969.8|969.8|969.6|184
1630574780000|2021-09-02 09:26:20|970.2||970.2||970.2||970.2||0
1630574860000|2021-09-02 09:27:40|970.4|970|970.6|970.2|970.6|970.2|970.4|969.8|3647
1630574880000|2021-09-02 09:28:00|970.8|970.4|970.8|970.4|971|970.8|970.6|970.4|14371
1630574950000|2021-09-02 09:29:10|970.6|970.2|970.2|969.8|970.8|970.2|970|969.8|7287
1630574960000|2021-09-02 09:29:20|970.4|970|970.6|970.2|970.6|970.2|970.4|970|1417
1630575010000|2021-09-02 09:30:10|970.8|970.4|970.8|970.4|970.8|970.6|970.8|970.2|7998
1630575020000|2021-09-02 09:30:20||970.2||970.4||970.4||970.2|1000
1630575030000|2021-09-02 09:30:30|971|970.6|970.8|970.6|971|970.6|970.8|970.6|0
1630575050000|2021-09-02 09:30:50|971|970.8|970.6|970.2|971.2|970.8|970.6|970.2|4816
1630575060000|2021-09-02 09:31:00|970.4||970.6||970.6||970.4||0
1630575080000|2021-09-02 09:31:20|970.4|970|970.4|970|970.4|970|970.2|970|1200
1630575110000|2021-09-02 09:31:50|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630575130000|2021-09-02 09:32:10||970.4||970.4||970.4||970.4|0
1630575140000|2021-09-02 09:32:20|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|2626
1630575180000|2021-09-02 09:33:00|970.6|970.2|970.4|970.2|970.6|970.4|970.4|970.2|1498
1630575190000|2021-09-02 09:33:10|970.2|970|970.2|970|970.2|970|970.2|970|16
1630575200000|2021-09-02 09:33:20||969.8||969.8||969.8||969.8|1278
1630575210000|2021-09-02 09:33:30|970.4|970|970.4|970|970.4|970.2|970.4|970|3319
1630575220000|2021-09-02 09:33:40|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|1836
1630575240000|2021-09-02 09:34:00|970.4|970|970.4|970|970.6|970.4|970.4|969.8|12948
1630575250000|2021-09-02 09:34:10|970.2|969.8|970.2|969.8|970.4|970|970.2|969.8|975
1630575270000|2021-09-02 09:34:30|970||970||970||970||1183
1630575280000|2021-09-02 09:34:40|970.2||970.2||970.2||970.2||382
1630575290000|2021-09-02 09:34:50|970.4|970|970.6|970.2|970.6|970.4|970.4|970|2488
1630575360000|2021-09-02 09:36:00||970.4||970.2||970.4||970.2|0
1630575410000|2021-09-02 09:36:50|970.8|970.4|970.8|970.4|971|970.6|970.6|970.2|8093
1630575430000|2021-09-02 09:37:10|970.6|970.2|970.2|969.8|970.8|970.2|969.8|969.6|14213
1630575450000|2021-09-02 09:37:30|970||970||970||970||0
1630575470000|2021-09-02 09:37:50||969.6||969.8||969.8||969.6|1630
1630575490000|2021-09-02 09:38:10|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|1273
1630575500000|2021-09-02 09:38:20|970|969.8|970|969.8|970|969.8|969.8|969.8|0
1630575520000|2021-09-02 09:38:40|970.2|970|970.4|970|970.4|970|970.2|970|9532
1630575530000|2021-09-02 09:38:50|970.2||970.2||970.2||970.2||0
1630575540000|2021-09-02 09:39:00|||||||||133
1630575580000|2021-09-02 09:39:40|||||||||2000
1630575610000|2021-09-02 09:40:10|970.4|970.2|970.4|970|970.4|970.2|970.4|970|2011
1630575670000|2021-09-02 09:41:10|970.2|970.2|970.6|970.4|970.6|970.4|970.2|970|3818
1630575680000|2021-09-02 09:41:20|970.8||970.6||970.8||970.6||0
1630575690000|2021-09-02 09:41:30|970.8|970.2|970.4|970.2|970.8|970.2|970.4|970.2|3034
1630575700000|2021-09-02 09:41:40||970||970||970||970|819
1630575770000|2021-09-02 09:42:50|970.2||970.2||970.2||970.2||862
1630575780000|2021-09-02 09:43:00|970|969.8|970.2|969.8|970.2|969.8|970|969.8|2878
1630575790000|2021-09-02 09:43:10|970||970||970||970||0
1630575810000|2021-09-02 09:43:30|970.2||970||970.2||970||0
1630575820000|2021-09-02 09:43:40|970.2||970.2||970.2||970||2796
1630575830000|2021-09-02 09:43:50|970||970||970||970||0
1630575850000|2021-09-02 09:44:10|969.8|969.6|970|969.6|970|969.8|969.8|969.6|5083
1630575860000|2021-09-02 09:44:20|969.8||969.8||969.8||969.8||685
1630575870000|2021-09-02 09:44:30|||||||||521
1630575880000|2021-09-02 09:44:40|970||970||970||970||5505
1630575910000|2021-09-02 09:45:10||969.8||969.8||969.8||969.8|623
1630575930000|2021-09-02 09:45:30|969.8|969.6|969.8|969.6|970|969.6|969.8|969.6|839
1630575940000|2021-09-02 09:45:40|969.6|969.4|969.8|969.6|970|969.6|969.6|969.2|18832
1630575950000|2021-09-02 09:45:50|970|969.8|970.2|970|970.4|970|970|969.8|2671
1630575960000|2021-09-02 09:46:00|970|969.8|970|969.6|970.2|969.8|970|969.6|2563
1630575970000|2021-09-02 09:46:10|969.8||969.8||969.8||969.8||0
1630575980000|2021-09-02 09:46:20|970||970||970||970||0
1630575990000|2021-09-02 09:46:30|970.2|969.8|970|969.8|970.2|969.8|970|969.8|0
1630576000000|2021-09-02 09:46:40|969.8|969.6|970|969.8|970|969.8|969.8|969.6|3458
1630576010000|2021-09-02 09:46:50|970.2|970|970.2|969.8|970.2|970|970.2|969.8|10817
1630576020000|2021-09-02 09:47:00||970||970||970||970|0
1630576030000|2021-09-02 09:47:10|||||||||3000
1630576040000|2021-09-02 09:47:20|970.4||970.4||970.4||970.4||0
1630576060000|2021-09-02 09:47:40|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630576070000|2021-09-02 09:47:50|970.4|970|970.2|970|970.4|970|970.2|970|2706
1630576080000|2021-09-02 09:48:00|970.4||970.4||970.4||970.4||455
1630576090000|2021-09-02 09:48:10|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630576100000|2021-09-02 09:48:20|970.4|970.4|970.4|970.2|970.4|970.4|970.4|970.2|4
1630576110000|2021-09-02 09:48:30|970.6|970|970.6|970.2|970.6|970.2|970.6|970|0
1630576120000|2021-09-02 09:48:40||970.4||970.4||970.4||970.4|0
1630576130000|2021-09-02 09:48:50|||||||||373
1630576210000|2021-09-02 09:50:10|970.4|970.2|970.4|970|970.4|970.2|970.4|970|1574
1630576240000|2021-09-02 09:50:40|||||||||1000
1630576260000|2021-09-02 09:51:00|970.2|969.8|970|969.6|970.4|969.8|970|969.6|7741
1630576270000|2021-09-02 09:51:10|969.8||970||970||969.8||0
1630576280000|2021-09-02 09:51:20|||||||||2000
1630576300000|2021-09-02 09:51:40|969.8||969.8||969.8||969.8||0
1630576320000|2021-09-02 09:52:00|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|1276
1630576350000|2021-09-02 09:52:30|||||||||2479
1630576360000|2021-09-02 09:52:40|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|3886
1630576370000|2021-09-02 09:52:50|||||||||548
1630576390000|2021-09-02 09:53:10|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|3404
1630576430000|2021-09-02 09:53:50|969.8||969.8||969.8||969.8||1071
1630576440000|2021-09-02 09:54:00|970|969.6|970|969.6|970|969.6|969.8|969.6|0
1630576450000|2021-09-02 09:54:10|969.8||969.8||969.8||969.8||0
1630576460000|2021-09-02 09:54:20|970||970||970||970||0
1630576500000|2021-09-02 09:55:00|969.8||969.8||970||969.8||0
1630576510000|2021-09-02 09:55:10|969.6|969.4|969.6|969.4|969.8|969.6|969.6|969.4|7425
1630576520000|2021-09-02 09:55:20|||||||||1396
1630576560000|2021-09-02 09:56:00|||||||||1030
1630576570000|2021-09-02 09:56:10|969.8|969.6|970.2|969.8|970.2|969.8|969.8|969.6|9389
1630576580000|2021-09-02 09:56:20|970.4|970|970.4|970|970.4|970|970.4|970|0
1630576620000|2021-09-02 09:57:00|970.2||970.4||970.4||970.2||0
1630576630000|2021-09-02 09:57:10||970.2||970||970.2||970|0
1630576720000|2021-09-02 09:58:40|970.2|969.8|970|969.8|970.2|969.8|970|969.8|4938
1630576740000|2021-09-02 09:59:00|969.8|969.6|970|969.8|970|969.8|969.8|969.6|2903
1630576750000|2021-09-02 09:59:10|969.8|969.6|970|969.8|970|969.8|969.8|969.6|1250
1630576760000|2021-09-02 09:59:20|969.8|969.6|970|969.8|970|969.8|969.8|969.6|3946
1630576860000|2021-09-02 10:01:00|970.2|970|970.4|970|970.4|970|970.2|970|2640
1630576870000|2021-09-02 10:01:10|970.2||970.4||970.4||970.2||0
1630576930000|2021-09-02 10:02:10|970.6|970.2|970.6|970.4|970.8|970.4|970.6|970.2|3176
1630576940000|2021-09-02 10:02:20|970.8|970.6|970.6|970.4|971|970.6|970.6|970.4|10331
1630576950000|2021-09-02 10:02:30|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|181
1630576960000|2021-09-02 10:02:40|970.6||970.6||970.6||970.6||0
1630576990000|2021-09-02 10:03:10|970.4||970.6||970.6||970.4||0
1630577010000|2021-09-02 10:03:30||970.4||970.4||970.4||970.4|0
1630577020000|2021-09-02 10:03:40||970.2||970.2||970.2||970.2|0
1630577050000|2021-09-02 10:04:10||970.4||970.2||970.4||970.2|0
1630577060000|2021-09-02 10:04:20||970.4||970.2||970.4||970.2|0
1630577090000|2021-09-02 10:04:50|970.4|970|970.2|970|970.4|970|970.2|970|2244
1630577100000|2021-09-02 10:05:00|970.4||970.4||970.4||970.4||0
1630577110000|2021-09-02 10:05:10|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630577120000|2021-09-02 10:05:20|970.4||970.6||970.6||970.4||0
1630577140000|2021-09-02 10:05:40||970.4||970.4||970.4||970.4|0
1630577160000|2021-09-02 10:06:00|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970.2|1514
1630577180000|2021-09-02 10:06:20|970.8|970|970.6|970|970.8|970.2|970.6|970|0
1630577210000|2021-09-02 10:06:50|970.8|970.2|970.6|970|970.8|970.2|970.4|969.8|0
1630577280000|2021-09-02 10:08:00|970.4||970.4||970.4||970.4||0
1630577300000|2021-09-02 10:08:20|970.6|969.8|970.6|970|970.6|970|970.6|969.8|0
1630577320000|2021-09-02 10:08:40|970.4|969.8|970.4|969.8|970.4|969.8|970.4|969.8|0
1630577330000|2021-09-02 10:08:50||970||970||970||970|0
1630577340000|2021-09-02 10:09:00|971|970.4|971|970.4|971|970.4|971|970.4|122
1630577350000|2021-09-02 10:09:10|970.6|970|970.6|970|970.6|970|970.6|970|0
1630577370000|2021-09-02 10:09:30|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1630577380000|2021-09-02 10:09:40|970.6|970.2|970.8|970.2|970.8|970.2|970.6|970.2|0
1630577450000|2021-09-02 10:10:50|||||||||762
1630577460000|2021-09-02 10:11:00|971|970.4|970.6|970.2|971|970.4|970.4|970|200
1630577470000|2021-09-02 10:11:10|970.4|970|970.6|970.2|970.6|970.2|970.4|970|0
1630577480000|2021-09-02 10:11:20|970.4|970|970.4|970|970.4|970|970.4|970|0
1630577500000|2021-09-02 10:11:40|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630577510000|2021-09-02 10:11:50|970.4|970|970.4|970|970.6|970.2|970.4|970|0
1630577520000|2021-09-02 10:12:00|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630577530000|2021-09-02 10:12:10|970.4|970|970.4|970|970.4|970|970.4|970|0
1630577540000|2021-09-02 10:12:20|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630577550000|2021-09-02 10:12:30|970.4|970|970.8|970.2|971|970.4|970.4|970|0
1630577570000|2021-09-02 10:12:50|971|970.4|970.8|970.2|971|970.4|970.8|970.2|538
1630577590000|2021-09-02 10:13:10|971|970.4|970.8|970.2|971|970.4|970.4|970|1353
1630577610000|2021-09-02 10:13:30|971|970.4|970.6|970|971|970.4|970.4|970|0
1630577620000|2021-09-02 10:13:40|970.8|970.2|970.8|970.2|970.8|970.2|970.8|970.2|0
1630577640000|2021-09-02 10:14:00|970|969.6|970|969.6|970|969.6|970|969.6|449
1630577650000|2021-09-02 10:14:10|970.4|969.8|970.2|969.6|970.4|969.8|970.2|969.6|0
1630577660000|2021-09-02 10:14:20|970.4|969.8|970.2|969.8|970.4|969.8|970|969.6|0
1630577670000|2021-09-02 10:14:30|970|969.6|970.4|969.8|970.4|969.8|970|969.6|0
1630577700000|2021-09-02 10:15:00|970.2|969.6|970.4|969.8|970.4|969.8|970.2|969.6|40
1630577770000|2021-09-02 10:16:10|970.2|969.6|970|969.6|970.2|969.6|970|969.6|0
1630577780000|2021-09-02 10:16:20|970.4|969.8|970.4|969.8|970.4|969.8|970.4|969.8|140
1630577800000|2021-09-02 10:16:40|970.8|970.2|970.8|970.2|970.8|970.2|970.4|970|1330
1630577810000|2021-09-02 10:16:50|970.6|970|970.4|970|970.6|970.2|970.4|970|0
1630577820000|2021-09-02 10:17:00|970.6|969.8|970.6|970|970.6|970|970.6|969.8|0
1630577830000|2021-09-02 10:17:10|970.4|969.8|970.2|969.8|970.4|969.8|970.2|969.8|0
1630577840000|2021-09-02 10:17:20|970|969.6|970|969.6|970|969.6|970|969.4|625
1630577850000|2021-09-02 10:17:30|970.4|970|970.4|970|970.4|970|970.4|970|0
1630577860000|2021-09-02 10:17:40|970.2|969.8|970.4|970|970.4|970|970.2|969.8|0
1630577870000|2021-09-02 10:17:50|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|0
1630577880000|2021-09-02 10:18:00|970.4|969.6|970.4|969.8|970.4|969.8|970.4|969.6|0
1630577900000|2021-09-02 10:18:20|970.2|969.6|970.2|969.8|970.2|969.8|970|969.6|395
1630577910000|2021-09-02 10:18:30|970|969.6|970.2|969.8|970.2|969.8|970|969.6|0
1630577920000|2021-09-02 10:18:40|970|969.6|970|969.6|970|969.6|970|969.6|0
1630577930000|2021-09-02 10:18:50|970.4|969.8|970.4|969.8|970.4|969.8|970.4|969.8|0
1630577940000|2021-09-02 10:19:00|970.2|969.6|970.4|969.8|970.4|969.8|970.2|969.6|0
1630577970000|2021-09-02 10:19:30|970.2||970.2||970.2||970.2||0
1630577990000|2021-09-02 10:19:50|970.4|970|970.2|969.8|970.4|970|970|969.6|786
1630578000000|2021-09-02 10:20:00|970|969.6|970.2|969.6|970.2|969.6|969.8|969.4|80
1630578070000|2021-09-02 10:21:10|970|969.4|970|969.4|970.2|969.6|970|969.4|1018
1630578150000|2021-09-02 10:22:30|970.2|969.8|970.2|970|970.2|970|970.2|969.8|1519
1630578160000|2021-09-02 10:22:40|970.4||970.4||970.4||970.4||0
1630578190000|2021-09-02 10:23:10|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1630578200000|2021-09-02 10:23:20|970.4||970.6||970.6||970.4||0
1630578210000|2021-09-02 10:23:30|970.4||970.4||970.4||970.4||0
1630578220000|2021-09-02 10:23:40|970.6||970.6||970.6||970.6||0
1630578240000|2021-09-02 10:24:00|970.8|970.4|970.8|970.4|970.8|970.6|970.8|970.4|2697
1630578300000|2021-09-02 10:25:00|971|970.6|970.8|970.4|971|970.6|970.8|970.4|7036
1630578320000|2021-09-02 10:25:20|970.6|970.6|970.8|970.4|970.8|970.6|970.6|970.4|3973
1630578330000|2021-09-02 10:25:30|970.6|970.6|970.6|970.4|970.6|970.6|970.6|970.4|1923
1630578340000|2021-09-02 10:25:40|970.8|970.2|970.6|970.2|970.8|970.2|970.4|970.2|6591
1630578370000|2021-09-02 10:26:10||970.4||970.4||970.4||970.4|0
1630578380000|2021-09-02 10:26:20|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|1915
1630578390000|2021-09-02 10:26:30|971|970.8|970.8|970.4|971|970.8|970.6|970.4|9610
1630578400000|2021-09-02 10:26:40|970.6||970.8||970.8||970.6||0
1630578410000|2021-09-02 10:26:50||970.6||970.4||970.6||970.4|0
1630578440000|2021-09-02 10:27:20|970.6||970.6||970.6||970.6||0
1630578490000|2021-09-02 10:28:10|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|4287
1630578570000|2021-09-02 10:29:30|970.4|970|970.4|970|970.6|970|970.2|970|3625
1630578580000|2021-09-02 10:29:40|970.2||970.2||970.2||970.2||167
1630578600000|2021-09-02 10:30:00|||||||||1040
1630578620000|2021-09-02 10:30:20|970.4||970.4||970.4||970.4||0
1630578690000|2021-09-02 10:31:30|970.2||970.2||970.2||970.2||0
1630578720000|2021-09-02 10:32:00|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|9387
1630578730000|2021-09-02 10:32:10|970.2|970|970.2|970|970.2|970|970.2|970|4003
1630578750000|2021-09-02 10:32:30|970|969.8|970.2|970|970.2|970|970|969.8|5251
1630578760000|2021-09-02 10:32:40|970.4||970.4||970.4||970.4||0
1630578790000|2021-09-02 10:33:10|970.2|970.2|970.2|970|970.2|970.2|970.2|970|119
1630578810000|2021-09-02 10:33:30|||||||||32
1630578830000|2021-09-02 10:33:50|970|969.8|970|969.8|970|969.8|970|969.8|610
1630578940000|2021-09-02 10:35:40|||||||||377
1630578960000|2021-09-02 10:36:00|969.8|969.6|970.2|970|970.2|970|969.8|969.6|15582
1630578970000|2021-09-02 10:36:10|970.4||970.4||970.4||970.4||617
1630579150000|2021-09-02 10:39:10|970.2|969.8|970.2|970|970.2|970|970|969.8|7831
1630579160000|2021-09-02 10:39:20|||||||||353
1630579170000|2021-09-02 10:39:30|970.4||970.4||970.4||970.4||3910
1630579220000|2021-09-02 10:40:20|970.2||970.2||970.2||970.2||2526
1630579250000|2021-09-02 10:40:50||969.8||970||970||969.8|1459
1630579270000|2021-09-02 10:41:10|970.4|970.2|970.4|970|970.4|970.2|970.4|970|1241
1630579290000|2021-09-02 10:41:30||970.2||970.2||970.2||970.2|0
1630579310000|2021-09-02 10:41:50|||||||||474
1630579320000|2021-09-02 10:42:00|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|1914
1630579330000|2021-09-02 10:42:10||970.2||970.2||970.2||970.2|0
1630579360000|2021-09-02 10:42:40|970.4||970.4||970.4||970.4||0
1630579380000|2021-09-02 10:43:00|||||||||160
1630579440000|2021-09-02 10:44:00|970.2|970|970.2|969.8|970.4|970|970.2|969.8|4130
1630579460000|2021-09-02 10:44:20||970||970||970||970|0
1630579470000|2021-09-02 10:44:30|970.4||970.4||970.4||970.2||187
1630579570000|2021-09-02 10:46:10|970.2|969.8|970|969.8|970.2|970|970|969.8|3657
1630579580000|2021-09-02 10:46:20|970.2|970|970.4|970|970.4|970|970.2|970|2542
1630579590000|2021-09-02 10:46:30||970.2||970.2||970.2||970.2|11107
1630579600000|2021-09-02 10:46:40|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|2186
1630579610000|2021-09-02 10:46:50|970.8||970.8||970.8||970.8||0
1630579620000|2021-09-02 10:47:00|970.6||970.8||970.8||970.6||0
1630579660000|2021-09-02 10:47:40|971|970.6|971|970.6|971|970.6|971|970.6|0
1630579680000|2021-09-02 10:48:00|970.8|970.4|970.6|970.4|971|970.4|970.6|970.4|3933
1630579720000|2021-09-02 10:48:40|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|4000
1630579740000|2021-09-02 10:49:00||970.6||970.6||970.6||970.6|0
1630579750000|2021-09-02 10:49:10||970.4||970.4||970.4||970.4|0
1630579760000|2021-09-02 10:49:20||970.6||970.4||970.6||970.4|1738
1630579790000|2021-09-02 10:49:50||970.6||970.4||970.6||970.4|60
1630579800000|2021-09-02 10:50:00|971|970.6|971|970.6|971.2|970.8|971|970.4|5680
1630579810000|2021-09-02 10:50:10|971.2|970.8|971|970.6|971.2|970.8|970.8|970.4|8963
1630579860000|2021-09-02 10:51:00||970.8||970.8||970.8||970.6|1817
1630579870000|2021-09-02 10:51:10|971.2|971|971.4|971|971.4|971|971.2|970.8|468
1630579920000|2021-09-02 10:52:00|971.6|971.2|971.4|971|971.6|971.2|971.4|971|5960
1630579940000|2021-09-02 10:52:20|971.2|970.8|971.2|970.8|971.4|970.8|971|970.8|4922
1630579950000|2021-09-02 10:52:30|971.4|971|971.4|971|971.4|971|971.4|971|0
1630579960000|2021-09-02 10:52:40|971.2|970.8|971.2|970.8|971.2|971|971|970.8|1888
1630579970000|2021-09-02 10:52:50|||||||||624
1630580000000|2021-09-02 10:53:20|971|970.6|971|970.6|971|970.6|970.8|970.6|3563
1630580060000|2021-09-02 10:54:20||970.8||970.6||970.8||970.6|657
1630580130000|2021-09-02 10:55:30||970.8||970.8||970.8||970.8|1252
1630580140000|2021-09-02 10:55:40|971.2|971|971.2|971|971.2|971|971|970.8|6410
1630580160000|2021-09-02 10:56:00|971|970.8|971|970.6|971|970.8|971|970.6|5161
1630580180000|2021-09-02 10:56:20|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.4|6403
1630580230000|2021-09-02 10:57:10|970.6||970.8||970.8||970.6||0
1630580250000|2021-09-02 10:57:30||970.6||970.6||970.6||970.6|0
1630580290000|2021-09-02 10:58:10|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|2401
1630580320000|2021-09-02 10:58:40|970.6||970.6||970.6||970.6||1100
1630580330000|2021-09-02 10:58:50|970.8||970.8||970.8||970.8||0
1630580380000|2021-09-02 10:59:40||970.6||970.6||970.6||970.6|0
1630580390000|2021-09-02 10:59:50|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|0
1630580400000|2021-09-02 11:00:00|970.8||970.6||970.8||970.6||0
1630580460000|2021-09-02 11:01:00|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|3967
1630580480000|2021-09-02 11:01:20|||||||||200
1630580500000|2021-09-02 11:01:40|||||||||1
1630580530000|2021-09-02 11:02:10|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|3764
1630580560000|2021-09-02 11:02:40|970.8||970.6||970.8||970.6||0
1630580570000|2021-09-02 11:02:50|970.8||970.6||970.8||970.6||0
1630580580000|2021-09-02 11:03:00|970.8||970.6||970.8||970.6||0
1630580590000|2021-09-02 11:03:10|970.8|970.6|970.6|970.4|970.8|970.6|970.6|970.4|2504
1630580600000|2021-09-02 11:03:20|||||||||188
1630580650000|2021-09-02 11:04:10|970.8|970.6|971|970.6|971|970.6|970.8|970.6|1139
1630580700000|2021-09-02 11:05:00|971.2|970.8|971.4|971|971.4|971|971.2|970.6|2054
1630580710000|2021-09-02 11:05:10|971.2||971.2||971.2||971.2||0
1630580720000|2021-09-02 11:05:20|971|970.8|970.6|970.4|971.2|970.8|970.6|970.4|4905
1630580730000|2021-09-02 11:05:30|970.8||970.8||970.8||970.8||617
1630580810000|2021-09-02 11:06:50||970.6||970.6||970.6||970.6|0
1630580820000|2021-09-02 11:07:00|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|1870
1630580860000|2021-09-02 11:07:40||970.6||970.6||970.6||970.6|0
1630580870000|2021-09-02 11:07:50|971|970.8|971.2|970.8|971.2|970.8|971|970.8|935
1630580880000|2021-09-02 11:08:00|971|970.6|970.8|970.6|971|970.8|970.8|970.6|2347
1630580890000|2021-09-02 11:08:10|971||971||971||971||0
1630581020000|2021-09-02 11:10:20|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|455
1630581070000|2021-09-02 11:11:10|971|970.6|970.8|970.4|971|970.6|970.8|970.4|7958
1630581100000|2021-09-02 11:11:40|970.6||970.6||970.8||970.6||0
1630581120000|2021-09-02 11:12:00|970.8||970.8||970.8||970.8||0
1630581130000|2021-09-02 11:12:10|970.6||970.8||970.8||970.6||0
1630581160000|2021-09-02 11:12:40|970.6||970.6||970.6||970.6||0
1630581170000|2021-09-02 11:12:50|970.8||970.8||970.8||970.8||0
1630581180000|2021-09-02 11:13:00|970.6||970.6||970.6||970.6||0
1630581190000|2021-09-02 11:13:10|970.8||970.6||970.8||970.6||0
1630581200000|2021-09-02 11:13:20|970.8||970.8||970.8||970.6||0
1630581240000|2021-09-02 11:14:00|970.6||970.8||970.8||970.6||0
1630581290000|2021-09-02 11:14:50|970.6||970.8||970.8||970.6||0
1630581320000|2021-09-02 11:15:20|||||||||150
1630581410000|2021-09-02 11:16:50|971|970.6|971|970.6|971|970.6|971|970.4|10636
1630581420000|2021-09-02 11:17:00|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|1439
1630581440000|2021-09-02 11:17:20||971||971||971||971|0
1630581460000|2021-09-02 11:17:40|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|986
1630581520000|2021-09-02 11:18:40|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.2|1014
1630581530000|2021-09-02 11:18:50|971.8||971.8||971.8||971.8||0
1630581540000|2021-09-02 11:19:00|972|971.6|972|971.6|972|971.6|972|971.6|1195
1630581560000|2021-09-02 11:19:20|972.2|971.8|972.2|972|972.4|972|972.2|971.8|12838
1630581580000|2021-09-02 11:19:40|972|971.8|972|971.8|972|971.8|972|971.8|2241
1630581600000|2021-09-02 11:20:00||971.6||971.8||971.8||971.6|2360
1630581670000|2021-09-02 11:21:10|972.2||972.2||972.2||972.2||3970
1630581680000|2021-09-02 11:21:20|972|972|972|971.8|972|972|972|971.8|1684
1630581690000|2021-09-02 11:21:30|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.4|4642
1630581760000|2021-09-02 11:22:40|971.6|971.4|971.6|971.4|971.8|971.4|971.6|971.2|296
1630581780000|2021-09-02 11:23:00|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|499
1630581800000|2021-09-02 11:23:20|||||||||407
1630581810000|2021-09-02 11:23:30|971.6|971.4|971.6|971.2|971.6|971.4|971.4|971.2|3828
1630581830000|2021-09-02 11:23:50|971.4|971|971.2|970.8|971.4|971|971.2|970.8|4108
1630581890000|2021-09-02 11:24:50|971||971||971||971||209
1630581910000|2021-09-02 11:25:10|||||||||935
1630581920000|2021-09-02 11:25:20|||||||||554
1630581940000|2021-09-02 11:25:40|||||||||2000
1630581970000|2021-09-02 11:26:10|970.8|970.6|971|970.6|971|970.6|970.8|970.6|2646
1630582210000|2021-09-02 11:30:10||970.8||970.8||970.8||970.8|0
1630582220000|2021-09-02 11:30:20|971.2|971|971.2|971|971.2|971|971.2|971|3941
1630582230000|2021-09-02 11:30:30|||||||||2500
1630582270000|2021-09-02 11:31:10|||||||||407
1630582320000|2021-09-02 11:32:00|971|970.8|970.8|970.6|971|970.8|970.8|970.6|11766
1630582340000|2021-09-02 11:32:20|971||971||971||971||4360
1630582350000|2021-09-02 11:32:30|970.8||970.8||970.8||970.8||0
1630582360000|2021-09-02 11:32:40|||||||||228
1630582370000|2021-09-02 11:32:50|971|970.8|971|970.8|971|970.8|971|970.8|215
1630582400000|2021-09-02 11:33:20|971.2||971.2||971.2||971.2||1697
1630582450000|2021-09-02 11:34:10||971||971||971||971|0
1630582500000|2021-09-02 11:35:00|971|970.8|971|970.6|971|970.8|971|970.6|3560
1630582590000|2021-09-02 11:36:30||970.8||970.8||970.8||970.8|5307
1630582600000|2021-09-02 11:36:40|971.2||971.2||971.2||971.2||0
1630582640000|2021-09-02 11:37:20||971||971||971||971|0
1630582670000|2021-09-02 11:37:50||970.8||971||971||970.8|4187
1630582720000|2021-09-02 11:38:40|971.4|971.2|971.4|971.2|971.6|971.2|971.4|971.2|2008
1630582730000|2021-09-02 11:38:50||971||971||971||971|472
1630582740000|2021-09-02 11:39:00|971.2|970.8|971.2|970.8|971.2|970.8|971|970.6|2151
1630582800000|2021-09-02 11:40:00|||||||||29
1630582810000|2021-09-02 11:40:10|971.4|971|971.4|971|971.4|971|971.4|971|0
1630582890000|2021-09-02 11:41:30|||||||||300
1630582960000|2021-09-02 11:42:40|971.2|970.8|970.8|970.6|971.2|970.8|970.8|970.6|11289
1630582970000|2021-09-02 11:42:50|970.6|970.4|970.6|970.4|970.8|970.4|970.6|970.4|8380
1630582980000|2021-09-02 11:43:00|970.4|970.2|970.2|970|970.6|970.2|970.2|970|20749
1630582990000|2021-09-02 11:43:10|970|969.8|970.2|970|970.2|970|970|969.8|15704
1630583000000|2021-09-02 11:43:20|970.4|970.2|970.4|970.2|970.4|970.2|970.2|970|2881
1630583030000|2021-09-02 11:43:50|||||||||506
1630583040000|2021-09-02 11:44:00|||||||||92
1630583050000|2021-09-02 11:44:10|970.2|970|970.4|970.2|970.4|970.2|970.2|970|1435
1630583070000|2021-09-02 11:44:30||970||970.2||970.2||970|1967
1630583080000|2021-09-02 11:44:40|970.2|970|970.2|970|970.2|970|970.2|970|734
1630583090000|2021-09-02 11:44:50|||||||||407
1630583100000|2021-09-02 11:45:00|970.4|970.2|970.6|970.4|970.8|970.4|970.4|970.2|8088
1630583110000|2021-09-02 11:45:10|970.8||970.6||970.8||970.6||0
1630583120000|2021-09-02 11:45:20|970.8|970.6|971|970.6|971|970.6|970.8|970.6|15
1630583130000|2021-09-02 11:45:30|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|0
1630583160000|2021-09-02 11:46:00|971|971|971.2|970.8|971.2|971|971|970.8|148
1630583170000|2021-09-02 11:46:10||971||971||971||971|0
1630583210000|2021-09-02 11:46:50|||||||||550
1630583230000|2021-09-02 11:47:10|971|970.8|971|970.6|971|970.8|971|970.6|4882
1630583240000|2021-09-02 11:47:20|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|0
1630583250000|2021-09-02 11:47:30|971|970.6|971|970.6|971|970.8|971|970.6|8045
1630583260000|2021-09-02 11:47:40|970.8|970.8|970.8|970.6|971|970.8|970.8|970.6|111
1630583280000|2021-09-02 11:48:00|||||||||211
1630583290000|2021-09-02 11:48:10|970.6|970.4|970.4|970|970.6|970.4|970.4|970|1206
1630583300000|2021-09-02 11:48:20|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|0
1630583320000|2021-09-02 11:48:40|970.6||970.4||970.6||970.4||107
1630583330000|2021-09-02 11:48:50|970.6||970.6||970.6||970.6||0
1630583360000|2021-09-02 11:49:20|970.4||970.4||970.4||970.4||0
1630583380000|2021-09-02 11:49:40|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|1618
1630583420000|2021-09-02 11:50:20|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1630583540000|2021-09-02 11:52:20|||||||||307
1630583560000|2021-09-02 11:52:40|970.6||970.6||970.6||970.6||0
1630583570000|2021-09-02 11:52:50|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|5293
1630583580000|2021-09-02 11:53:00|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|1161
1630583650000|2021-09-02 11:54:10|970.4||970.4||970.4||970.4||3327
1630583660000|2021-09-02 11:54:20|970.2|970|970.2|970|970.2|970|970.2|969.8|5325
1630583670000|2021-09-02 11:54:30|970.4||970.4||970.4||970.4||0
1630583680000|2021-09-02 11:54:40|970.2|969.8|970|969.8|970.2|969.8|970|969.8|721
1630583690000|2021-09-02 11:54:50|970.2||970.2||970.2||970.2||0
1630583710000|2021-09-02 11:55:10||970||970||970||970|0
1630583760000|2021-09-02 11:56:00|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970.2|4243
1630583830000|2021-09-02 11:57:10|970.4|970.2|970.2|970|970.4|970.2|970.2|970|5601
1630583870000|2021-09-02 11:57:50|970.4|970.2|970.4|970|970.4|970.2|970.4|970|756
1630583970000|2021-09-02 11:59:30|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970.2|2780
1630584010000|2021-09-02 12:00:10|971|970.6|971|970.6|971|970.6|971|970.6|0
1630584070000|2021-09-02 12:01:10|970.8|970.4|970.6|970.4|970.8|970.4|970.6|970.4|3651
1630584100000|2021-09-02 12:01:40|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|4906
1630584110000|2021-09-02 12:01:50||970.6||970.6||970.6||970.6|0
1630584120000|2021-09-02 12:02:00||970.4||970.4||970.4||970.4|0
1630584170000|2021-09-02 12:02:50|971|970.6|971|970.6|971|970.6|971|970.6|0
1630584200000|2021-09-02 12:03:20||970.8||970.8||970.8||970.8|0
1630584230000|2021-09-02 12:03:50|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|5342
1630584260000|2021-09-02 12:04:20|971||971||971||971||0
1630584280000|2021-09-02 12:04:40||970.8||970.8||970.8||970.8|0
1630584290000|2021-09-02 12:04:50|971.2|971|971.4|971.2|971.4|971.2|971.2|971|15785
1630584310000|2021-09-02 12:05:10|971.6|971.4|971.6|971.4|971.6|971.4|971.4|971.2|9010
1630584370000|2021-09-02 12:06:10|971.8||971.6||971.8||971.6||1142
1630584380000|2021-09-02 12:06:20|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|4947
1630584430000|2021-09-02 12:07:10|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|637
1630584440000|2021-09-02 12:07:20|971.6|971.6|971.4|971.2|971.6|971.6|971.4|971.2|4989
1630584460000|2021-09-02 12:07:40|971.6||971.6||971.6||971.6||0
1630584470000|2021-09-02 12:07:50|||||||||576
1630584480000|2021-09-02 12:08:00|971.4||971.4||971.4||971.4||0
1630584510000|2021-09-02 12:08:30|||||||||602
1630584540000|2021-09-02 12:09:00|971.2|971|971.2|971|971.2|971|971.2|971|3136
1630584550000|2021-09-02 12:09:10|971|970.8|971|970.8|971|970.8|971|970.8|302
1630584560000|2021-09-02 12:09:20|971.2||971||971.2||971||0
1630584670000|2021-09-02 12:11:10|971.2||971.2||971.2||971||661
1630584690000|2021-09-02 12:11:30|971||971.2||971.2||971||0
1630584760000|2021-09-02 12:12:40||971||971||971||971|2429
1630584790000|2021-09-02 12:13:10|||||||||375
1630584850000|2021-09-02 12:14:10|971.4|971.2|971.2|971|971.4|971.2|971.2|971|443
1630584930000|2021-09-02 12:15:30|971.4||971.4||971.4||971.4||1839
1630584960000|2021-09-02 12:16:00|971.2||971.2||971.2||971.2||0
1630584970000|2021-09-02 12:16:10|||||||||561
1630585010000|2021-09-02 12:16:50|971.4||971.4||971.4||971.4||138
1630585070000|2021-09-02 12:17:50|||||||||27
1630585090000|2021-09-02 12:18:10|971.2||971.2||971.2||971.2||0
1630585100000|2021-09-02 12:18:20|971.4||971.4||971.4||971.2||0
1630585110000|2021-09-02 12:18:30|971.2||971.2||971.2||971.2||0
1630585120000|2021-09-02 12:18:40|||||||||153
1630585140000|2021-09-02 12:19:00|971|970.8|971|970.8|971|970.8|971|970.8|2685
1630585150000|2021-09-02 12:19:10|971.2|971|971.4|971|971.4|971|971.2|971|1476
1630585180000|2021-09-02 12:19:40|971.2|971.2|971.4|971|971.4|971.2|971.2|971|904
1630585200000|2021-09-02 12:20:00|971.2||971.4||971.4||971.2||1413
1630585230000|2021-09-02 12:20:30||971.2||971.2||971.2||971.2|0
1630585240000|2021-09-02 12:20:40||971||971.2||971.2||971|2104
1630585260000|2021-09-02 12:21:00|||||||||16
1630585290000|2021-09-02 12:21:30|971.2|971|971.2|971|971.2|971|971.2|971|3096
1630585310000|2021-09-02 12:21:50|971|970.8|971.2|970.8|971.2|970.8|971|970.8|326
1630585330000|2021-09-02 12:22:10|971||971.2||971.2||971||0
1630585370000|2021-09-02 12:22:50|||||||||308
1630585390000|2021-09-02 12:23:10|971||971||971.2||971||2500
1630585400000|2021-09-02 12:23:20|970.8|970.6|971|970.6|971|970.6|970.8|970.6|2590
1630585420000|2021-09-02 12:23:40|970.8||970.8||971||970.8||0
1630585440000|2021-09-02 12:24:00||970.4||970.6||970.6||970.4|148
1630585480000|2021-09-02 12:24:40|971||971||971||970.8||1447
1630585540000|2021-09-02 12:25:40||970.8||970.8||970.8||970.8|0
1630585570000|2021-09-02 12:26:10|971.2|971|971.4|971|971.4|971|971.2|971|2456
1630585650000|2021-09-02 12:27:30|||||||||800
1630585670000|2021-09-02 12:27:50|971.2||971.2||971.2||971.2||0
1630585680000|2021-09-02 12:28:00||970.8||970.8||970.8||970.8|1371
1630585770000|2021-09-02 12:29:30|971.4|971|971.6|971.4|972|971.4|971.4|971|17554
1630585780000|2021-09-02 12:29:40|971.4|971.2|971.4|971|971.4|971.2|971.2|971|3089
1630585800000|2021-09-02 12:30:00||971.2||971.2||971.2||971.2|0
1630585840000|2021-09-02 12:30:40|||||||||845
1630585850000|2021-09-02 12:30:50|||||||||139
1630585860000|2021-09-02 12:31:00|||||||||283
1630585870000|2021-09-02 12:31:10|971.2|971|971.2|971|971.2|971|971.2|971|628
1630585880000|2021-09-02 12:31:20|971.4||971.2||971.4||971.2||2123
1630585890000|2021-09-02 12:31:30|971|970.8|971|970.8|971|970.8|971|970.8|89
1630585900000|2021-09-02 12:31:40||970.6||970.6||970.6||970.6|2051
1630585980000|2021-09-02 12:33:00|971.2|970.8|971.2|970.8|971.2|971|971.2|970.6|4205
1630586010000|2021-09-02 12:33:30|971.4|971|971.2|970.8|971.4|971|971.2|970.8|1571
1630586050000|2021-09-02 12:34:10|971.4|971|971.4|971|971.4|971|971.4|971|0
1630586100000|2021-09-02 12:35:00||971.2||971||971.2||971|1500
1630586140000|2021-09-02 12:35:40|||||||||750
1630586170000|2021-09-02 12:36:10|||||||||364
1630586180000|2021-09-02 12:36:20|971.6|971.2|971.6|971.4|971.6|971.4|971.6|971|5757
1630586190000|2021-09-02 12:36:30|971.8||971.8||971.8||971.8||0
1630586240000|2021-09-02 12:37:20|||||||||1
1630586270000|2021-09-02 12:37:50|971.6||971.6||971.6||971.6||266
1630586290000|2021-09-02 12:38:10|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|2394
1630586330000|2021-09-02 12:38:50||971.4||971.2||971.4||971.2|1793
1630586350000|2021-09-02 12:39:10|||||||||719
1630586400000|2021-09-02 12:40:00|971.8|971.4|972|971.8|972|971.8|971.8|971.2|2671
1630586410000|2021-09-02 12:40:10|972.2|972|972.4|972|972.4|972|972.2|972|8265
1630586430000|2021-09-02 12:40:30||972.2||972||972.2||972|0
1630586440000|2021-09-02 12:40:40||972.2||972.2||972.2||972.2|0
1630586480000|2021-09-02 12:41:20|972.6|972.4|972.8|972.4|972.8|972.6|972.6|972.4|1662
1630586550000|2021-09-02 12:42:30|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|1927
1630586570000|2021-09-02 12:42:50|972.4|972|972.2|972|972.4|972|972.2|972|1932
1630586580000|2021-09-02 12:43:00|972|971.8|972.2|972|972.2|972|972|971.8|3791
1630586590000|2021-09-02 12:43:10||971.8||971.8||971.8||971.8|0
1630586620000|2021-09-02 12:43:40|972||972||972.2||972||1300
1630586670000|2021-09-02 12:44:30|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|1667
1630586690000|2021-09-02 12:44:50|972|971.8|972|971.8|972|971.8|972|971.8|2776
1630586720000|2021-09-02 12:45:20|972.2|972|972.2|971.8|972.2|972|972.2|971.8|131
1630586760000|2021-09-02 12:46:00|||||||||80
1630586770000|2021-09-02 12:46:10|972||972||972||972||0
1630586810000|2021-09-02 12:46:50|972.2|972|972.2|972|972.2|972|972.2|972|1576
1630586830000|2021-09-02 12:47:10||971.8||972||972||971.8|0
1630586840000|2021-09-02 12:47:20|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|182
1630586850000|2021-09-02 12:47:30|||||||||165
1630586890000|2021-09-02 12:48:10|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.4|640
1630586900000|2021-09-02 12:48:20|972.8||972.6||972.8||972.6||827
1630586950000|2021-09-02 12:49:10|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|2602
1630586970000|2021-09-02 12:49:30|||||||||206
1630586980000|2021-09-02 12:49:40|||||||||1038
1630587000000|2021-09-02 12:50:00|||||||||379
1630587020000|2021-09-02 12:50:20|972.6||972.6||972.6||972.6||0
1630587070000|2021-09-02 12:51:10||972.4||972.4||972.4||972.4|0
1630587090000|2021-09-02 12:51:30|972.8||972.8||972.8||972.6||1924
1630587100000|2021-09-02 12:51:40||972.6||972.6||972.6||972.4|0
1630587120000|2021-09-02 12:52:00|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1759
1630587140000|2021-09-02 12:52:20|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|168
1630587160000|2021-09-02 12:52:40|973|972.4|972.6|972.4|973|972.4|972.6|972.4|695
1630587230000|2021-09-02 12:53:50|||||||||2134
1630587240000|2021-09-02 12:54:00|972.4|972.2|972.8|972.4|972.8|972.4|972.4|972.2|7698
1630587310000|2021-09-02 12:55:10|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|2569
1630587340000|2021-09-02 12:55:40||972.4||972.4||972.4||972.4|0
1630587350000|2021-09-02 12:55:50|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|183
1630587370000|2021-09-02 12:56:10|||||||||366
1630587380000|2021-09-02 12:56:20||972.6||972.6||972.6||972.6|1700
1630587430000|2021-09-02 12:57:10|||||||||375
1630587470000|2021-09-02 12:57:50|||||||||1838
1630587480000|2021-09-02 12:58:00|973|972.8|973|972.8|973|972.8|973|972.8|2107
1630587510000|2021-09-02 12:58:30|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|529
1630587520000|2021-09-02 12:58:40|||||||||73
1630587540000|2021-09-02 12:59:00|||||||||3588
1630587580000|2021-09-02 12:59:40|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|2653
1630587600000|2021-09-02 13:00:00|972.8|972.6|972.8|972.4|972.8|972.6|972.6|972.4|1549
1630587660000|2021-09-02 13:01:00|972.6||972.6||972.6||972.6||0
1630587720000|2021-09-02 13:02:00|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|3254
1630587760000|2021-09-02 13:02:40|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|1513
1630587770000|2021-09-02 13:02:50|||||||||383
1630587870000|2021-09-02 13:04:30||972.4||972.2||972.4||972.2|256
1630587960000|2021-09-02 13:06:00|972.4|972|972|971.6|972.6|972|972|971.6|16725
1630588000000|2021-09-02 13:06:40|971.8|971.8|972|971.6|972|971.8|971.4|971.2|37901
1630588020000|2021-09-02 13:07:00|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|0
1630588040000|2021-09-02 13:07:20|||||||||2253
1630588050000|2021-09-02 13:07:30|971.6|971.6|971.8|971.4|971.8|971.6|971.6|971.4|4181
1630588100000|2021-09-02 13:08:20|971.6||971.6||971.6||971.6||0
1630588110000|2021-09-02 13:08:30|971.8|971.6|972.2|972|972.2|972|971.8|971.6|3095
1630588150000|2021-09-02 13:09:10|972.4|972.2|972.4|972|972.4|972.2|972.4|972|667
1630588170000|2021-09-02 13:09:30|972.2||972.2||972.2||972.2||214
1630588180000|2021-09-02 13:09:40|972|971.8|972|971.6|972|971.8|972|971.6|2034
1630588190000|2021-09-02 13:09:50|971.8||971.8||971.8||971.8||0
1630588200000|2021-09-02 13:10:00|||||||||2272
1630588210000|2021-09-02 13:10:10|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|7812
1630588290000|2021-09-02 13:11:30|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971.2|3243
1630588310000|2021-09-02 13:11:50|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|1299
1630588330000|2021-09-02 13:12:10|971.4|971|971.2|970.8|971.4|971|971.2|970.8|426
1630588470000|2021-09-02 13:14:30|971|971|971.4|971.2|971.6|971.2|971|971|5070
1630588480000|2021-09-02 13:14:40|||||||||52
1630588490000|2021-09-02 13:14:50|971.6||971.6||971.6||971.6||0
1630588500000|2021-09-02 13:15:00|971.4|971|971.2|970.8|971.4|971|971.2|970.8|1856
1630588560000|2021-09-02 13:16:00|971||971||971||971||0
1630588570000|2021-09-02 13:16:10|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|2077
1630588580000|2021-09-02 13:16:20|971|970.6|971|970.6|971|970.8|971|970.6|1808
1630588620000|2021-09-02 13:17:00|970.8|970.8|970.8|970.6|970.8|970.8|970.8|970.6|5255
1630588630000|2021-09-02 13:17:10|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|0
1630588640000|2021-09-02 13:17:20|970.6|970.2|970.4|970.2|970.8|970.2|970.4|970.2|2639
1630588670000|2021-09-02 13:17:50|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|190
1630588680000|2021-09-02 13:18:00|970.8|970.2|970.6|970.4|970.8|970.4|970.6|970.2|0
1630588690000|2021-09-02 13:18:10||970.2||970.2||970.2||970.2|0
1630588720000|2021-09-02 13:18:40|970.4||970.6||970.6||970.4||0
1630588870000|2021-09-02 13:21:10|||||||||295
1630588890000|2021-09-02 13:21:30|970.4|970|970.4|970|970.4|970|970.4|970|3311
1630588950000|2021-09-02 13:22:30||970.2||970.2||970.2||970.2|0
1630588970000|2021-09-02 13:22:50|||||||||380
1630588980000|2021-09-02 13:23:00|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970.2|4268
1630589010000|2021-09-02 13:23:30|970.4||970.4||970.4||970.4||0
1630589060000|2021-09-02 13:24:20|970.2|970|970.2|970|970.4|970.2|970.2|970|2606
1630589080000|2021-09-02 13:24:40|970.4|970.2|970.4|970|970.4|970.2|970.4|970|6601
1630589090000|2021-09-02 13:24:50|||||||||100
1630589100000|2021-09-02 13:25:00|970.2|969.8|970|969.6|970.2|969.8|970|969.6|5499
1630589110000|2021-09-02 13:25:10|||||||||100
1630589130000|2021-09-02 13:25:30|970.2|969.8|970.2|969.8|970.2|970|970.2|969.6|1971
1630589140000|2021-09-02 13:25:40|970|970|970.2|969.8|970.2|970|970|969.8|207
1630589170000|2021-09-02 13:26:10|||||||||259
1630589200000|2021-09-02 13:26:40|||||||||285
1630589210000|2021-09-02 13:26:50|||||||||500
1630589220000|2021-09-02 13:27:00|970|970|970.4|970|970.4|970|970|970|173
1630589230000|2021-09-02 13:27:10|970.2||970.4||970.4||970.2||0
1630589250000|2021-09-02 13:27:30||970.2||970.2||970.2||970.2|0
1630589260000|2021-09-02 13:27:40|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|717
1630589280000|2021-09-02 13:28:00|||||||||1000
1630589290000|2021-09-02 13:28:10|971|970.6|971|970.6|971|970.8|971|970.6|1693
1630589300000|2021-09-02 13:28:20|970.8||970.8||971||970.8||0
1630589310000|2021-09-02 13:28:30|||||||||855
1630589330000|2021-09-02 13:28:50|970.6|970.4|970.6|970.4|970.8|970.4|970.6|970.4|1874
1630589350000|2021-09-02 13:29:10|||||||||61
1630589370000|2021-09-02 13:29:30|||||||||235
1630589400000|2021-09-02 13:30:00|970.4|970.2|971|970.6|971|970.8|970.2|970|18166
1630589410000|2021-09-02 13:30:10|971.2|970.8|971.2|970.8|971.4|971|971.2|970.8|609
1630589420000|2021-09-02 13:30:20|971|970.6|971|970.6|971|970.6|971|970.6|0
1630589430000|2021-09-02 13:30:30|971.2|970.8|971|970.6|971.2|970.8|971|970.6|0
1630589440000|2021-09-02 13:30:40|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|0
1630589450000|2021-09-02 13:30:50|971|970.6|970.8|970.6|971|970.6|970.8|970.4|707
1630589460000|2021-09-02 13:31:00|970.6|970.4|970.4|970|970.8|970.6|970.4|970|121
1630589470000|2021-09-02 13:31:10||970.2||970||970.2||970|0
1630589480000|2021-09-02 13:31:20|970.6|970.2|970.6|970.2|970.8|970.6|970.6|970.2|4224
1630589510000|2021-09-02 13:31:50|970.4|970.4|970.6|970.2|970.6|970.4|970.4|970.2|539
1630589520000|2021-09-02 13:32:00|||||||||258
1630589530000|2021-09-02 13:32:10|970.4|970.4|970.6|970.2|970.6|970.4|970.4|970.2|775
1630589550000|2021-09-02 13:32:30||970.4||970.2||970.4||970.2|230
1630589570000|2021-09-02 13:32:50||970.4||970.2||970.4||970.2|499
1630589590000|2021-09-02 13:33:10|970.4|970|970.6|970.4|970.6|970.4|970.2|970|13141
1630589600000|2021-09-02 13:33:20|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|674
1630589610000|2021-09-02 13:33:30|971|970.6|971.4|971|971.6|971.2|971|970.4|5771
1630589620000|2021-09-02 13:33:40|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1630589630000|2021-09-02 13:33:50|971.4|971|971.4|971|971.4|971|971.4|971|0
1630589650000|2021-09-02 13:34:10|971.6|971.2|971.4|971|971.6|971.2|971.4|971|0
1630589670000|2021-09-02 13:34:30|971.6|971.2|971.2|971|971.6|971.2|971.2|971|0
1630589680000|2021-09-02 13:34:40|971|970.8|971|970.8|971|970.8|971|970.8|7
1630589700000|2021-09-02 13:35:00|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|5086
1630589720000|2021-09-02 13:35:20|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|1148
1630589730000|2021-09-02 13:35:30|970.2|970|970.2|969.8|970.4|970|970|969.8|5836
1630589740000|2021-09-02 13:35:40|970.4|970|970.4|970|970.6|970.4|970.4|970|8328
1630589750000|2021-09-02 13:35:50||970.2||970.2||970.2||970.2|0
1630589760000|2021-09-02 13:36:00||970||970||970.2||970|0
1630589770000|2021-09-02 13:36:10|||||||||510
1630589780000|2021-09-02 13:36:20|970.2|969.8|970|969.8|970.2|970|970|969.8|1010
1630589790000|2021-09-02 13:36:30|||||||||2
1630589820000|2021-09-02 13:37:00|969.8|969.6|970|969.8|970|969.8|969.8|969.6|6341
1630589830000|2021-09-02 13:37:10|969.8|969.6|970|969.8|970|969.8|969.8|969.6|11084
1630589840000|2021-09-02 13:37:20|||||||||4407
1630589860000|2021-09-02 13:37:40|||||||||498
1630589870000|2021-09-02 13:37:50|969.8|969.6|969.6|969.4|969.8|969.6|969.6|969.4|26296
1630589880000|2021-09-02 13:38:00|||||||||104
1630589890000|2021-09-02 13:38:10|||||||||588
1630589900000|2021-09-02 13:38:20|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|214
1630589910000|2021-09-02 13:38:30|970|969.6|970|969.6|970|969.8|970|969.6|7747
1630589920000|2021-09-02 13:38:40|||||||||19
1630589940000|2021-09-02 13:39:00|969.8|969.4|969.8|969.6|970|969.6|969.6|969.4|3869
1630589950000|2021-09-02 13:39:10|970||970||970||970||3440
1630589960000|2021-09-02 13:39:20|969.8||970||970||969.8||0
1630589970000|2021-09-02 13:39:30|||||||||174
1630589990000|2021-09-02 13:39:50|970.2|969.8|970.2|970|970.2|970|970.2|969.8|1717
1630590000000|2021-09-02 13:40:00|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970.2|724
1630590030000|2021-09-02 13:40:30|970.8|970.6|970.6|970.4|970.8|970.6|970.6|970.4|2136
1630590040000|2021-09-02 13:40:40|970.4|970.2|970.4|970|970.4|970.2|970.2|970|6702
1630590060000|2021-09-02 13:41:00|970.6|970.2|970.8|970.4|970.8|970.6|970.6|970|8227
1630590070000|2021-09-02 13:41:10|970.6|970.2|970.4|970|970.6|970.2|970.4|970|0
1630590090000|2021-09-02 13:41:30|970.2||970.2||970.2||970.2||3665
1630590130000|2021-09-02 13:42:10|970|969.8|970|969.8|970.2|970|970|969.8|10014
1630590140000|2021-09-02 13:42:20|970.2|970|970.2|969.8|970.2|970|970.2|969.8|3362
1630590170000|2021-09-02 13:42:50|970||970||970.2||970||177
1630590180000|2021-09-02 13:43:00|969.8|969.6|969.8|969.6|969.8|969.8|969.8|969.6|7147
1630590190000|2021-09-02 13:43:10|970|969.8|970|969.8|970|969.8|970|969.8|3623
1630590200000|2021-09-02 13:43:20|970.2|970|970.2|970|970.2|970|970.2|970|7538
1630590210000|2021-09-02 13:43:30|970|969.8|970.2|970|970.2|970|970|969.8|877
1630590220000|2021-09-02 13:43:40||969.8||969.8||969.8||969.8|2446
1630590240000|2021-09-02 13:44:00|970.4|970|970.4|970|970.4|970.2|970.2|970|1467
1630590260000|2021-09-02 13:44:20||970.2||970.2||970.2||970.2|0
1630590270000|2021-09-02 13:44:30||970||970.2||970.2||970|0
1630590280000|2021-09-02 13:44:40|970.2|970|970|969.8|970.2|970|970|969.8|5155
1630590290000|2021-09-02 13:44:50|||||||||470
1630590300000|2021-09-02 13:45:00|970.2|970|970.4|970|970.4|970|970.2|970|4377
1630590310000|2021-09-02 13:45:10|970.6|970.2|970.6|970.2|970.8|970.4|970.4|970.2|3389
1630590320000|2021-09-02 13:45:20|970.4||970.4||970.4||970.4||0
1630590330000|2021-09-02 13:45:30|970.2|970|970.4|970|970.4|970|970.2|970|32
1630590340000|2021-09-02 13:45:40|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|0
1630590360000|2021-09-02 13:46:00|970.4|970|970.4|970.2|970.4|970.2|970.4|970|1801
1630590370000|2021-09-02 13:46:10|970.2|970|970.2|969.8|970.4|970|970.2|969.8|1894
1630590380000|2021-09-02 13:46:20|970.4|970|970.2|970|970.4|970|970.2|970|1207
1630590390000|2021-09-02 13:46:30||969.8||969.8||969.8||969.8|0
1630590400000|2021-09-02 13:46:40|970.4|970|970.4|970|970.4|970|970.4|970|202
1630590410000|2021-09-02 13:46:50|970.2||970.4||970.4||970.2||0
1630590420000|2021-09-02 13:47:00|970.2||970.2||970.4||970.2||0
1630590430000|2021-09-02 13:47:10|970|969.8|970.2|969.8|970.2|969.8|970|969.8|521
1630590440000|2021-09-02 13:47:20|970||970||970||970||0
1630590460000|2021-09-02 13:47:40|969.8|969.6|970|969.8|970|969.8|969.8|969.6|45030
1630590470000|2021-09-02 13:47:50|||||||||446
1630590480000|2021-09-02 13:48:00|969.8|969.6|969.8|969.4|970|969.6|969.8|969.4|15893
1630590490000|2021-09-02 13:48:10|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|944
1630590500000|2021-09-02 13:48:20|969.4|969.4|969.6|969.4|969.6|969.4|969.4|969.2|3842
1630590510000|2021-09-02 13:48:30|969.4|969.2|969.6|969.4|969.6|969.4|969.4|969.2|10417
1630590530000|2021-09-02 13:48:50|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|4058
1630590540000|2021-09-02 13:49:00||969.4||969.6||969.6||969.4|3555
1630590550000|2021-09-02 13:49:10|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|8008
1630590560000|2021-09-02 13:49:20|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|2692
1630590570000|2021-09-02 13:49:30|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|178
1630590600000|2021-09-02 13:50:00|||||||||37548
1630590610000|2021-09-02 13:50:10|||||||||499
1630590620000|2021-09-02 13:50:20|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|4138
1630590630000|2021-09-02 13:50:30|969.6|969.4|969.6|969.4|969.6|969.4|969.4|969.2|8452
1630590660000|2021-09-02 13:51:00|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|9674
1630590670000|2021-09-02 13:51:10|||||||||2097
1630590680000|2021-09-02 13:51:20|||||||||217
1630590700000|2021-09-02 13:51:40|||||||||7397
1630590710000|2021-09-02 13:51:50|969.2|969|969.4|969.2|969.4|969.2|969.2|969|6565
1630590720000|2021-09-02 13:52:00|969|968.8|968.8|968.6|969|968.8|968.8|968.6|49196
1630590730000|2021-09-02 13:52:10|969|968.4|969|968.6|969|968.6|969|968.4|0
1630590740000|2021-09-02 13:52:20|969.2|968.8|969.2|969|969.4|969.2|969.2|968.8|93089
1630590750000|2021-09-02 13:52:30|969|968.8|969|968.8|969.2|968.8|969|968.8|780
1630590760000|2021-09-02 13:52:40|969.2|969|969.2|969|969.2|969|969.2|969|8130
1630590770000|2021-09-02 13:52:50|||||||||169
1630590810000|2021-09-02 13:53:30|||||||||824
1630590830000|2021-09-02 13:53:50|969.4|969.2|969.8|969.4|969.8|969.4|969.4|969.2|25165
1630590840000|2021-09-02 13:54:00|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969.2|365
1630590850000|2021-09-02 13:54:10|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|5567
1630590870000|2021-09-02 13:54:30|970|969.8|970.2|970|970.2|970|970|969.8|3723
1630590880000|2021-09-02 13:54:40|970|969.8|970|969.6|970|969.8|970|969.6|958
1630590900000|2021-09-02 13:55:00|970.2|969.8|970.2|969.8|970.2|970|970.2|969.8|2304
1630590920000|2021-09-02 13:55:20|970||970.2||970.2||970||0
1630590950000|2021-09-02 13:55:50|||||||||343
1630590970000|2021-09-02 13:56:10|970||970||970||970||3092
1630590990000|2021-09-02 13:56:30|||||||||4
1630591000000|2021-09-02 13:56:40|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|4456
1630591020000|2021-09-02 13:57:00|970||970||970||970||17983
1630591040000|2021-09-02 13:57:20||969.8||969.8||969.8||969.8|0
1630591060000|2021-09-02 13:57:40|970.2|970|970.2|970|970.2|970|970.2|970|771
1630591070000|2021-09-02 13:57:50|970|969.8|970.2|970|970.2|970|970|969.8|790
1630591170000|2021-09-02 13:59:30|970.4|970.2|970.6|970.4|970.8|970.4|970.4|970.2|3779
1630591180000|2021-09-02 13:59:40||970.2||970.2||970.2||970.2|7587
1630591230000|2021-09-02 14:00:30|||||||||161
1630591240000|2021-09-02 14:00:40||970.4||970.4||970.4||970.4|0
1630591250000|2021-09-02 14:00:50|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|6148
1630591260000|2021-09-02 14:01:00|970.2|970|970.4|970|970.4|970.2|970.2|970|1866
1630591270000|2021-09-02 14:01:10|||||||||682
1630591280000|2021-09-02 14:01:20|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970|1292
1630591290000|2021-09-02 14:01:30|971|970.6|971|970.6|971|970.8|971|970.6|1473
1630591310000|2021-09-02 14:01:50|970.8||970.8||970.8||970.8||11299
1630591320000|2021-09-02 14:02:00|971|970.8|971|970.6|971|970.8|971|970.6|2896
1630591340000|2021-09-02 14:02:20|970.8||970.8||970.8||970.8||0
1630591370000|2021-09-02 14:02:50|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970.2|795
1630591390000|2021-09-02 14:03:10|970.4||970.6||970.6||970.4||0
1630591460000|2021-09-02 14:04:20||970.4||970.4||970.4||970.2|1159
1630591470000|2021-09-02 14:04:30|970.8|970.6|971|970.6|971|970.8|970.8|970.6|6430
1630591480000|2021-09-02 14:04:40|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.4|2987
1630591490000|2021-09-02 14:04:50|970.6|970.6|970.8|970.4|970.8|970.6|970.6|970.4|631
1630591500000|2021-09-02 14:05:00|970.6||970.8||970.8||970.6||0
1630591510000|2021-09-02 14:05:10|971|970.6|971|970.6|971|970.8|970.8|970.6|7165
1630591520000|2021-09-02 14:05:20|971.2|970.8|971.2|970.8|971.6|971.4|971.2|970.8|52465
1630591530000|2021-09-02 14:05:30|971|971|971.2|970.8|971.2|971|971|970.8|1990
1630591540000|2021-09-02 14:05:40|971||971.2||971.2||971||0
1630591560000|2021-09-02 14:06:00|971.4|971|971.6|971.2|971.6|971.2|971.4|970.8|5534
1630591570000|2021-09-02 14:06:10|971.8|971.4|972|971.8|972.2|971.8|971.8|971.4|1575
1630591580000|2021-09-02 14:06:20|971.8|971.6|971.6|971.4|972|971.8|971.6|971.4|8470
1630591590000|2021-09-02 14:06:30|971.8|971.6|972|971.6|972|971.6|971.8|971.6|2314
1630591600000|2021-09-02 14:06:40||971.8||971.8||971.8||971.8|118
1630591610000|2021-09-02 14:06:50|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|25
1630591620000|2021-09-02 14:07:00|972|971.6|971.8|971.4|972|971.6|971.8|971.4|0
1630591640000|2021-09-02 14:07:20|971.6|971.2|971.6|971.2|971.6|971.2|971.4|971.2|4036
1630591670000|2021-09-02 14:07:50|||||||||760
1630591680000|2021-09-02 14:08:00|971.4|971|971|970.8|971.4|971|971|970.8|2116
1630591700000|2021-09-02 14:08:20|971.2|970.6|970.8|970.6|971.2|970.6|970.8|970.6|768
1630591710000|2021-09-02 14:08:30|971|970.8|971|970.6|971.2|970.8|970.8|970.6|1664
1630591730000|2021-09-02 14:08:50|971.2|970.8|971.2|970.8|971.2|971|971.2|970.8|2489
1630591740000|2021-09-02 14:09:00|971.4|971|971.4|971|971.4|971.2|971.4|971|1432
1630591750000|2021-09-02 14:09:10||971.2||971||971.2||971|22
1630591760000|2021-09-02 14:09:20|971.2|971.2|971.4|971|971.4|971.2|971.2|971|0
1630591770000|2021-09-02 14:09:30|971.2|970.8|971|970.8|971.2|970.8|971|970.8|5236
1630591790000|2021-09-02 14:09:50|970.8|970.6|971|970.6|971|970.6|970.8|970.6|336
1630591800000|2021-09-02 14:10:00||970.8||970.6||970.8||970.6|0
1630591810000|2021-09-02 14:10:10|970.8|970.8|970.8|970.6|970.8|970.8|970.8|970.6|993
1630591820000|2021-09-02 14:10:20|970.6|970.4|970.4|970.2|970.8|970.4|970.4|970.2|10389
1630591830000|2021-09-02 14:10:30|970.2|970|970.4|970|970.4|970|970.2|970|2084
1630591840000|2021-09-02 14:10:40|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|5896
1630591850000|2021-09-02 14:10:50|||||||||21
1630591870000|2021-09-02 14:11:10|||||||||165
1630591900000|2021-09-02 14:11:40|970||970.2||970.2||970||8
1630591910000|2021-09-02 14:11:50|||||||||304
1630591920000|2021-09-02 14:12:00|970||970.2||970.2||970||0
1630591950000|2021-09-02 14:12:30||970||970||970||970|6209
1630591960000|2021-09-02 14:12:40|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|177
1630591970000|2021-09-02 14:12:50|970.6|970|970.6|970.4|970.6|970.4|970.6|970|172
1630591980000|2021-09-02 14:13:00|970.4|970.2|970.4|970.2|970.6|970.4|970.4|970.2|1722
1630591990000|2021-09-02 14:13:10|970.6||970.6||970.6||970.6||384
1630592020000|2021-09-02 14:13:40|970.4|970|970.2|970|970.6|970|970.2|970|12048
1630592030000|2021-09-02 14:13:50|||||||||1909
1630592040000|2021-09-02 14:14:00|||||||||2600
1630592050000|2021-09-02 14:14:10|970.4|970.2|970.4|970|970.4|970.2|970.2|970|5530
1630592070000|2021-09-02 14:14:30|||||||||165
1630592080000|2021-09-02 14:14:40|970.2|969.8|969.6|969.4|970.2|970|969.6|969.4|28190
1630592090000|2021-09-02 14:14:50|||||||||15
1630592100000|2021-09-02 14:15:00|969.8|969.6|970.6|970.2|970.6|970.2|969.8|969.6|19248
1630592110000|2021-09-02 14:15:10|970.4||970.4||970.4||970.4||0
1630592120000|2021-09-02 14:15:20|970.2|970|970.4|970|970.4|970|970.2|969.8|4
1630592130000|2021-09-02 14:15:30|970.2||970.2||970.2||970.2||200
1630592140000|2021-09-02 14:15:40|970|969.8|970.2|970|970.2|970|970|969.6|1834
1630592150000|2021-09-02 14:15:50|970.4||970.4||970.4||970.4||919
1630592160000|2021-09-02 14:16:00||970.2||970||970.2||970|0
1630592220000|2021-09-02 14:17:00|970.2|969.8|970.2|970|970.4|970|970|969.6|52664
1630592260000|2021-09-02 14:17:40|970|969.8|970.2|969.8|970.2|970|970|969.8|4111
1630592270000|2021-09-02 14:17:50|||||||||167
1630592280000|2021-09-02 14:18:00|970.4|970|970.8|970.4|970.8|970.4|970.4|970|19100
1630592290000|2021-09-02 14:18:10||970.6||970.6||970.6||970.6|0
1630592300000|2021-09-02 14:18:20||970.4||970.4||970.4||970.4|0
1630592310000|2021-09-02 14:18:30|970.6||970.6||970.6||970.6||0
1630592320000|2021-09-02 14:18:40|970.8|970.6|970.8|970.4|970.8|970.6|970.6|970.4|0
1630592350000|2021-09-02 14:19:10|971|970.6|970.8|970.4|971|970.6|970.8|970.4|306
1630592370000|2021-09-02 14:19:30|970.6||970.6||970.6||970.6||4680
1630592380000|2021-09-02 14:19:40|||||||||510
1630592390000|2021-09-02 14:19:50|970.8||970.8||970.8||970.8||3581
1630592400000|2021-09-02 14:20:00|971|970.6|971|970.8|971|970.8|971|970.6|0
1630592410000|2021-09-02 14:20:10|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|1603
1630592430000|2021-09-02 14:20:30|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|1213
1630592450000|2021-09-02 14:20:50|970.6||970.6||970.6||970.6||0
1630592460000|2021-09-02 14:21:00|970.4|970|970.2|970|970.4|970|970.2|970|4616
1630592470000|2021-09-02 14:21:10|970.4|970.2|970.4|970|970.4|970.2|970.4|970|1458
1630592480000|2021-09-02 14:21:20||970.2||970.2||970.2||970.2|0
1630592490000|2021-09-02 14:21:30|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|2039
1630592500000|2021-09-02 14:21:40|971|970.6|971|970.8|971|970.8|971|970.6|2517
1630592550000|2021-09-02 14:22:30|971.2|971|971.2|970.8|971.2|971|971.2|970.8|1455
1630592560000|2021-09-02 14:22:40||971||971||971||971|0
1630592570000|2021-09-02 14:22:50|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|4043
1630592580000|2021-09-02 14:23:00|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.2|462
1630592600000|2021-09-02 14:23:20|971.8||971.6||971.8||971.6||0
1630592610000|2021-09-02 14:23:30|971.8|971.6|971.8|971.6|971.8|971.6|971.6|971.6|266
1630592640000|2021-09-02 14:24:00|||||||||272
1630592650000|2021-09-02 14:24:10|972|971.8|972|971.8|972|971.8|972|971.8|1960
1630592720000|2021-09-02 14:25:20|||||||||370
1630592730000|2021-09-02 14:25:30|971.8|971.6|971.6|971.4|971.8|971.6|971.6|971.4|4235
1630592740000|2021-09-02 14:25:40|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|833
1630592760000|2021-09-02 14:26:00|971.4|971.4|971.6|971.4|971.6|971.4|971.4|971.4|309
1630592790000|2021-09-02 14:26:30|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|4285
1630592820000|2021-09-02 14:27:00|971.6|971.4|971.4|971|971.6|971.4|971.4|971|12591
1630592830000|2021-09-02 14:27:10|971.6|971.2|971.6|971.4|971.6|971.4|971.6|971.2|1311
1630592850000|2021-09-02 14:27:30|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|2325
1630592860000|2021-09-02 14:27:40|||||||||45
1630592880000|2021-09-02 14:28:00|||||||||1500
1630592890000|2021-09-02 14:28:10|||||||||7382
1630592910000|2021-09-02 14:28:30|||||||||382
1630592930000|2021-09-02 14:28:50|||||||||11256
1630592940000|2021-09-02 14:29:00|||||||||2217
1630592960000|2021-09-02 14:29:20|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|7187
1630592980000|2021-09-02 14:29:40|971.4|971.2|971.4|971.2|971.6|971.2|971.4|971.2|9627
1630592990000|2021-09-02 14:29:50|971.6||971.4||971.6||971.4||505
1630593000000|2021-09-02 14:30:00|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|1609
1630593020000|2021-09-02 14:30:20|||||||||779
1630593030000|2021-09-02 14:30:30|971.8|971.6|972.2|972|972.2|972|971.8|971.6|12691
1630593040000|2021-09-02 14:30:40|||||||||45
1630593050000|2021-09-02 14:30:50|972.4|972.2|972.4|972.2|972.6|972.2|972.4|972.2|2723
1630593060000|2021-09-02 14:31:00|972.6|972.4|973|972.8|973|972.8|972.6|972.4|5601
1630593070000|2021-09-02 14:31:10||972.6||972.6||972.8||972.6|4513
1630593080000|2021-09-02 14:31:20|972.8|972.8|972.4|972.2|972.8|972.8|972.4|972.2|6148
1630593090000|2021-09-02 14:31:30|972.6|972|972.4|972|972.6|972|972.4|972|394
1630593160000|2021-09-02 14:32:40|||||||||430
1630593170000|2021-09-02 14:32:50|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|5044
1630593210000|2021-09-02 14:33:30||972.4||972.4||972.4||972.4|1995
1630593240000|2021-09-02 14:34:00|972.8|972.6|973|972.6|973|972.6|972.8|972.4|138
1630593250000|2021-09-02 14:34:10|973.2|972.8|973.2|972.8|973.4|973|973|972.8|16614
1630593260000|2021-09-02 14:34:20||973||973||973||972.8|12238
1630593270000|2021-09-02 14:34:30|973.4|973.2|973.6|973.2|973.6|973.4|973.4|973.2|13847
1630593280000|2021-09-02 14:34:40|973.4|973|973.4|973|973.6|973|973.2|973|2990
1630593300000|2021-09-02 14:35:00||973.2||973.2||973.2||973|447
1630593310000|2021-09-02 14:35:10|||||||||387
1630593320000|2021-09-02 14:35:20|973.6||973.4||973.6||973.4||8153
1630593350000|2021-09-02 14:35:50|973.6||973.4||973.6||973.4||3248
1630593360000|2021-09-02 14:36:00|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|1962
1630593370000|2021-09-02 14:36:10|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|5332
1630593390000|2021-09-02 14:36:30||973.4||973.2||973.4||973.2|5700
1630593400000|2021-09-02 14:36:40|||||||||1
1630593430000|2021-09-02 14:37:10|973.8|973.4|973.8|973.6|973.8|973.6|973.8|973.4|6089
1630593440000|2021-09-02 14:37:20|974|973.8|974|973.6|974|973.8|974|973.6|1654
1630593480000|2021-09-02 14:38:00|973.8|973.4|973.4|973.2|973.8|973.4|973.4|973.2|14689
1630593490000|2021-09-02 14:38:10|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973.2|7400
1630593520000|2021-09-02 14:38:40|973.8|973.4|974|973.6|974|973.6|973.8|973.2|4699
1630593540000|2021-09-02 14:39:00|973.8|973.8|974|973.6|974|973.8|973.8|973.6|4437
1630593550000|2021-09-02 14:39:10|973.8|973.8|973.8|973.6|974|973.8|973.8|973.6|1
1630593570000|2021-09-02 14:39:30|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|4279
1630593590000|2021-09-02 14:39:50|973.6||973.6||973.6||973.6||800
1630593600000|2021-09-02 14:40:00|973.4|973.2|973.6|973.2|973.6|973.4|973.4|973.2|2631
1630593620000|2021-09-02 14:40:20|973.4|973|973.4|973|973.4|973|973.2|973|1797
1630593630000|2021-09-02 14:40:30|973.2|972.8|973.2|973|973.2|973|973.2|972.8|0
1630593650000|2021-09-02 14:40:50|||||||||387
1630593660000|2021-09-02 14:41:00|||||||||206
1630593670000|2021-09-02 14:41:10|973.4|973.2|973.4|973|973.4|973.2|973.4|973|3129
1630593680000|2021-09-02 14:41:20|973.2|972.8|973.2|972.8|973.2|973|973.2|972.8|0
1630593710000|2021-09-02 14:41:50|973||973||973.2||973||0
1630593730000|2021-09-02 14:42:10|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|4337
1630593760000|2021-09-02 14:42:40|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.4|2370
1630593770000|2021-09-02 14:42:50|972.8||972.6||972.8||972.6||391
1630593780000|2021-09-02 14:43:00|972.8|972.6|973.2|973|973.2|973|972.8|972.6|7983
1630593790000|2021-09-02 14:43:10|973|972.8|972.8|972.6|973|972.8|972.8|972.6|3172
1630593800000|2021-09-02 14:43:20|973||973||973||973||2991
1630593810000|2021-09-02 14:43:30|972.8|972.4|972.8|972.4|973|972.4|972.8|972.4|0
1630593820000|2021-09-02 14:43:40|972.6||972.6||972.6||972.6||0
1630593840000|2021-09-02 14:44:00|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|6736
1630593850000|2021-09-02 14:44:10|973|972.8|973.2|972.8|973.4|973.2|973|972.8|6070
1630593860000|2021-09-02 14:44:20|973|973|973|972.8|973|973|973|972.8|4176
1630593870000|2021-09-02 14:44:30|973.2||973.2||973.2||973.2||110
1630593910000|2021-09-02 14:45:10|973|972.6|973|972.8|973|972.8|972.8|972.6|211
1630593920000|2021-09-02 14:45:20|||||||||28
1630593940000|2021-09-02 14:45:40|||||||||3
1630593960000|2021-09-02 14:46:00|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|21
1630593970000|2021-09-02 14:46:10|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1048
1630593980000|2021-09-02 14:46:20||972.2||972.2||972.2||972.2|0
1630594070000|2021-09-02 14:47:50|972.8|972.4|972.8|972.6|972.8|972.6|972.8|972.4|4811
1630594080000|2021-09-02 14:48:00|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|3877
1630594090000|2021-09-02 14:48:10|972.8||972.8||972.8||972.6||0
1630594100000|2021-09-02 14:48:20|973|972.6|973|972.6|973|972.8|973|972.4|7158
1630594130000|2021-09-02 14:48:50|||||||||12
1630594150000|2021-09-02 14:49:10|972.8|972.8|973|972.8|973|972.8|972.8|972.8|1052
1630594160000|2021-09-02 14:49:20|||||||||21
1630594180000|2021-09-02 14:49:40|||||||||11
1630594190000|2021-09-02 14:49:50|||||||||385
1630594200000|2021-09-02 14:50:00|972.8|972.6|972.8|972.6|973|972.6|972.8|972.6|5650
1630594210000|2021-09-02 14:50:10|973|972.8|973.2|973|973.2|973|973|972.8|4563
1630594220000|2021-09-02 14:50:20|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|2786
1630594230000|2021-09-02 14:50:30|973.6||973.6||973.6||973.6||1498
1630594260000|2021-09-02 14:51:00|973.4|973.4|973.6|973.2|973.6|973.4|973.4|973.2|5851
1630594280000|2021-09-02 14:51:20|973.4|973|973.2|973|973.4|973.2|973.2|973|17340
1630594290000|2021-09-02 14:51:30|973.4|973.2|973.4|973.2|973.4|973.2|973.2|973|5766
1630594300000|2021-09-02 14:51:40|||||||||444
1630594310000|2021-09-02 14:51:50|||||||||552
1630594370000|2021-09-02 14:52:50|973.2|973|973.2|973|973.4|973|973.2|973|14347
1630594380000|2021-09-02 14:53:00|||||||||392
1630594390000|2021-09-02 14:53:10|||||||||385
1630594400000|2021-09-02 14:53:20|973.4||973.2||973.4||973.2||12118
1630594410000|2021-09-02 14:53:30|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|5624
1630594420000|2021-09-02 14:53:40|973.2|973|973.4|973|973.4|973|973.2|973|2679
1630594430000|2021-09-02 14:53:50|973.2||973.2||973.4||973.2||0
1630594450000|2021-09-02 14:54:10|||||||||262
1630594460000|2021-09-02 14:54:20|||||||||505
1630594470000|2021-09-02 14:54:30|||||||||195
1630594490000|2021-09-02 14:54:50|||||||||368
1630594500000|2021-09-02 14:55:00|||||||||58
1630594510000|2021-09-02 14:55:10|973.4|973.2|973.6|973.4|973.6|973.4|973.4|973.2|28769
1630594520000|2021-09-02 14:55:20|||||||||651
1630594530000|2021-09-02 14:55:30|973.8|973.6|973.8|973.6|974|973.8|973.8|973.6|14052
1630594540000|2021-09-02 14:55:40|||||||||1502
1630594560000|2021-09-02 14:56:00|974|973.8|974|973.6|974|973.8|973.8|973.6|4799
1630594570000|2021-09-02 14:56:10|973.8||973.8||973.8||973.8||0
1630594580000|2021-09-02 14:56:20|974|973.8|974|973.8|974|973.8|974|973.8|219
1630594600000|2021-09-02 14:56:40|||||||||4958
1630594620000|2021-09-02 14:57:00|||||||||11384
1630594630000|2021-09-02 14:57:10|974.2|974|973.8|973.6|974.2|974|973.8|973.6|13883
1630594640000|2021-09-02 14:57:20|973.6|973.4|973.6|973.4|973.8|973.6|973.6|973.4|3871
1630594650000|2021-09-02 14:57:30|973.4|973.2|973.6|973.4|973.6|973.4|973.4|973.2|11318
1630594660000|2021-09-02 14:57:40|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|7625
1630594670000|2021-09-02 14:57:50|974|973.8|974|973.8|974.2|973.8|974|973.8|32412
1630594680000|2021-09-02 14:58:00|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|4255
1630594700000|2021-09-02 14:58:20|974|973.8|974|973.8|974|973.8|974|973.8|1690
1630594710000|2021-09-02 14:58:30|973.8|973.6|974|973.6|974|973.6|973.8|973.6|5812
1630594720000|2021-09-02 14:58:40||973.8||973.8||973.8||973.6|3583
1630594750000|2021-09-02 14:59:10|||||||||2113
1630594760000|2021-09-02 14:59:20|||||||||270
1630594780000|2021-09-02 14:59:40|974.2|974|974|973.8|974.2|974|974|973.8|12236
1630594790000|2021-09-02 14:59:50|||||||||1904
1630594840000|2021-09-02 15:00:40|||||||||387
1630594850000|2021-09-02 15:00:50|||||||||1972
1630594860000|2021-09-02 15:01:00|974.2|974|974.2|974|974.2|974|974|973.8|9131
1630594870000|2021-09-02 15:01:10|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|1877
1630594880000|2021-09-02 15:01:20|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.2|19
1630594890000|2021-09-02 15:01:30|||||||||313
1630594900000|2021-09-02 15:01:40|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|12862
1630594920000|2021-09-02 15:02:00|974.2|974|974.2|974|974.2|974|974.2|974|4304
1630594940000|2021-09-02 15:02:20|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|219
1630594970000|2021-09-02 15:02:50|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|1568
1630594990000|2021-09-02 15:03:10|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|2385
1630595000000|2021-09-02 15:03:20|975|974.8|975|974.8|975|974.8|975|974.8|2630
1630595010000|2021-09-02 15:03:30|||||||||15609
1630595030000|2021-09-02 15:03:50|974.8|974.6|974.8|974.4|974.8|974.6|974.6|974.4|21570
1630595040000|2021-09-02 15:04:00|974.6||974.6||974.6||974.6||0
1630595050000|2021-09-02 15:04:10|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|2103
1630595060000|2021-09-02 15:04:20|||||||||6541
1630595070000|2021-09-02 15:04:30|||||||||400
1630595080000|2021-09-02 15:04:40|975|974.8|974.8|974.6|975.2|975|974.8|974.6|39141
1630595090000|2021-09-02 15:04:50|975|974.4|975.4|975|975.4|975.2|975|974.4|11334
1630595110000|2021-09-02 15:05:10|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|205
1630595120000|2021-09-02 15:05:20|975.8|975.4|976|975.6|976|975.8|975.8|975.4|5021
1630595130000|2021-09-02 15:05:30|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|4045
1630595150000|2021-09-02 15:05:50|976|976|976.2|975.8|976.2|976|976|975.8|7635
1630595160000|2021-09-02 15:06:00|976|975.6|976|975.6|976|975.8|975.8|975.4|9012
1630595170000|2021-09-02 15:06:10|975.8||975.8||975.8||975.8||0
1630595200000|2021-09-02 15:06:40|976|975.8|976|975.8|976|975.8|976|975.6|3076
1630595210000|2021-09-02 15:06:50|||||||||4029
1630595230000|2021-09-02 15:07:10|976.2|976|976.2|976|976.2|976|976|975.8|289
1630595240000|2021-09-02 15:07:20|976|975.8|976.2|975.8|976.4|976|976|975.8|2148
1630595250000|2021-09-02 15:07:30||976||976||976||976|100
1630595260000|2021-09-02 15:07:40|976.4|976.2|976.4|976|976.6|976.2|976.4|976|506
1630595270000|2021-09-02 15:07:50|||||||||81
1630595280000|2021-09-02 15:08:00||976.2||976.2||976.2||976.2|0
1630595290000|2021-09-02 15:08:10|976.2|976|976|975.6|976.4|976|975.8|975.6|5493
1630595330000|2021-09-02 15:08:50|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|7756
1630595350000|2021-09-02 15:09:10|975.4|975.2|975.2|975|975.4|975.2|975.2|975|8125
1630595360000|2021-09-02 15:09:20|975.4||975.2||975.4||975.2||573
1630595380000|2021-09-02 15:09:40|975|974.8|975.2|974.8|975.2|974.8|975|974.8|2647
1630595400000|2021-09-02 15:10:00|975|974.6|974.8|974.6|975.2|974.6|974.8|974.4|5027
1630595410000|2021-09-02 15:10:10|974.6|974.4|974.8|974.4|974.8|974.6|974.6|974.4|4999
1630595420000|2021-09-02 15:10:20|975|974.6|975.2|975|975.2|975|975|974.6|7213
1630595430000|2021-09-02 15:10:30|975.4|975.2|975.8|975.6|975.8|975.6|975.2|975.2|5946
1630595440000|2021-09-02 15:10:40|976|975.4|975.6|975.2|976|975.4|975.4|975|10419
1630595450000|2021-09-02 15:10:50|975.4|975|975.4|975|975.4|975|975.4|975|0
1630595470000|2021-09-02 15:11:10|975.2|975.2|975.4|975.2|975.6|975.2|975.2|975.2|7840
1630595490000|2021-09-02 15:11:30|975.6|975|975.2|974.8|975.6|975|974.8|974.6|15677
1630595500000|2021-09-02 15:11:40|975|974.6|975|974.8|975|974.8|975|974.6|485
1630595510000|2021-09-02 15:11:50||974.6||974.8||974.8||974.6|0
1630595520000|2021-09-02 15:12:00|974.8|974.6|974.8|974.6|975|974.6|974.8|974.6|1202
1630595540000|2021-09-02 15:12:20|974.6|974.4|974.6|974.2|974.8|974.4|974.6|974.2|1722
1630595550000|2021-09-02 15:12:30|974.4|974|974.4|974|974.4|974.2|974.2|974|3368
1630595560000|2021-09-02 15:12:40||974.2||974.2||974.2||974|0
1630595580000|2021-09-02 15:13:00|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|5782
1630595600000|2021-09-02 15:13:20|974.4||974.4||974.6||974.4||0
1630595610000|2021-09-02 15:13:30|974.2|974|974.2|974|974.2|974|974|973.8|6582
1630595620000|2021-09-02 15:13:40|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|8039
1630595630000|2021-09-02 15:13:50|974.2|974|974.2|974|974.4|974|974.2|973.8|17025
1630595650000|2021-09-02 15:14:10|||||||||2710
1630595670000|2021-09-02 15:14:30|||||||||1561
1630595690000|2021-09-02 15:14:50|||||||||953
1630595700000|2021-09-02 15:15:00|974.4|974.2|974.6|974.4|974.8|974.4|974.4|974.2|8806
1630595710000|2021-09-02 15:15:10|974.8|974.2|974.6|974.2|974.8|974.4|974.4|974.2|13289
1630595730000|2021-09-02 15:15:30|974.4||974.6||974.6||974.4||2170
1630595750000|2021-09-02 15:15:50|974.4||974.4||974.6||974.4||1471
1630595780000|2021-09-02 15:16:20|974.2|974|974.4|974.2|974.4|974.2|974.2|974|16632
1630595790000|2021-09-02 15:16:30|||||||||1262
1630595800000|2021-09-02 15:16:40|||||||||214
1630595830000|2021-09-02 15:17:10|974.6||974.6||974.6||974.4||8236
1630595840000|2021-09-02 15:17:20|974.4||974.6||974.6||974.4||696
1630595850000|2021-09-02 15:17:30|974.4|974.4|974.8|974.4|974.8|974.4|974.4|974.4|4798
1630595860000|2021-09-02 15:17:40|||||||||2816
1630595890000|2021-09-02 15:18:10|975|974.6|974.4|974|975|974.8|974.4|974|14341
1630595900000|2021-09-02 15:18:20|974.2|973.8|974|973.8|974.2|973.8|974|973.8|5264
1630595910000|2021-09-02 15:18:30|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|1963
1630595920000|2021-09-02 15:18:40|974|973.8|974|973.8|974|973.8|974|973.8|2150
1630595940000|2021-09-02 15:19:00|973.8|973.6|973.6|973.4|974|973.6|973.6|973.2|2779
1630595950000|2021-09-02 15:19:10|973.4|973.2|973.4|973|973.4|973.2|973.4|973|0
1630595960000|2021-09-02 15:19:20|||||||||32
1630595970000|2021-09-02 15:19:30|||||||||124
1630595980000|2021-09-02 15:19:40|||||||||76
1630652410000|2021-09-03 07:00:10|972.8|970|972.6|971.8|974|972.6|972|970|59604
1630652420000|2021-09-03 07:00:20|972.4|971.6|971.6|970.6|972.4|971.6|971.6|970.6|0
1630652430000|2021-09-03 07:00:30|971.8|970.2|971.4|970|971.8|970.2|971|970|9916
1630652440000|2021-09-03 07:00:40|971|969.8|970.2|969.4|971|969.8|970.2|969|2367
1630652460000|2021-09-03 07:01:00|970|969.2|970.2|969|970.2|969.2|970|969|0
1630652470000|2021-09-03 07:01:10|970.4|969.2|970.4|969.6|970.4|969.6|970.4|969.2|2612
1630652480000|2021-09-03 07:01:20|970.6|969.8|971|970|971|970|970.6|969.8|1039
1630652510000|2021-09-03 07:01:50|970.8|970.2|970.8|970|970.8|970.2|970.8|970|1714
1630652520000|2021-09-03 07:02:00||970.2||970||970.2||970|376
1630652530000|2021-09-03 07:02:10|970.4|970.2|971|970.4|971|970.4|970.4|970|5729
1630652540000|2021-09-03 07:02:20|970.2|970.2|970|969|970.2|970.2|970|969|47401
1630652550000|2021-09-03 07:02:30||969.2||969.2||969.2||969.2|0
1630652560000|2021-09-03 07:02:40|970.2|969.6|971|970.2|971|970.2|970.2|969.6|2245
1630652570000|2021-09-03 07:02:50||970||970.4||970.4||970|0
1630652580000|2021-09-03 07:03:00|970.8|970.2|970.4|969.6|970.8|970.2|970.4|969.4|1345
1630652590000|2021-09-03 07:03:10|970.8|969.8|971|970.4|971|970.4|970.8|969.8|873
1630652600000|2021-09-03 07:03:20|970.8|970.2|971|970|971|970.4|970.8|969.8|0
1630652610000|2021-09-03 07:03:30|970.8|969.8|971|969.8|971|970.2|970.8|969.8|0
1630652620000|2021-09-03 07:03:40|970.8|969.6|970.4|969.4|970.8|969.6|970.4|969.4|0
1630652630000|2021-09-03 07:03:50|970.2|969.2|970|969.4|970.2|969.4|969.6|969|1334
1630652640000|2021-09-03 07:04:00|969.8|969.2|970|969.2|970|969.2|969.8|969.2|0
1630652650000|2021-09-03 07:04:10||969.4||969.4||969.4||969.4|0
1630652660000|2021-09-03 07:04:20|970.2|969.6|970.4|970|970.4|970|970.2|969.6|3217
1630652670000|2021-09-03 07:04:30|970.6|970.2|970.8|970|971.4|970.4|970.6|970|1451
1630652680000|2021-09-03 07:04:40|971|970.2|971.2|970.4|971.2|970.4|971|970.2|0
1630652690000|2021-09-03 07:04:50|971|970.2|971|970.4|971|970.4|970.8|970|0
1630652700000|2021-09-03 07:05:00|970.8|970.2|970.2|969.6|970.8|970.2|970|969.2|37732
1630652710000|2021-09-03 07:05:10|970|969.2|969.4|969.2|970|969.2|969.4|969.2|480
1630652720000|2021-09-03 07:05:20|969.6|969.4|969.8|969.2|970.2|969.4|969.6|969.2|3745
1630652730000|2021-09-03 07:05:30|970||969.8||970||969.8||0
1630652750000|2021-09-03 07:05:50|970|969.4|970|969.4|970|969.4|970|969.4|0
1630652760000|2021-09-03 07:06:00|970.2|969.6|970|969.4|970.2|970|969.8|969.4|13838
1630652770000|2021-09-03 07:06:10|970.2|969.8|970.2|969.4|970.2|970|970.2|969.4|13589
1630652780000|2021-09-03 07:06:20|970||970||970.2||970||0
1630652810000|2021-09-03 07:06:50|||||||||2035
1630652820000|2021-09-03 07:07:00|969.8|969.6|969.4|969|970|969.6|969.2|969|10208
1630652830000|2021-09-03 07:07:10|969.6|969.2|970.8|970.2|971|970.4|969.6|969.2|12079
1630652840000|2021-09-03 07:07:20||970||970.4||970.4||970|0
1630652850000|2021-09-03 07:07:30||970.2||970.2||970.2||970.2|0
1630652860000|2021-09-03 07:07:40|970.6|970|970.6|970|970.6|970|970.4|969.8|0
1630652880000|2021-09-03 07:08:00|970.4|969.8|970.4|969.8|970.4|969.8|970.2|969.8|1200
1630652900000|2021-09-03 07:08:20||970||970||970.2||970|952
1630652910000|2021-09-03 07:08:30||969.8||969.8||969.8||969.8|0
1630652920000|2021-09-03 07:08:40|970.2|970|970.2|969.8|970.2|970|970.2|969.8|258
1630652930000|2021-09-03 07:08:50|970.4||970.2||970.4||970.2||0
1630652940000|2021-09-03 07:09:00|970|969.6|969.4|969|970|969.6|969.2|969|2763
1630652960000|2021-09-03 07:09:20|969.2|968.8|969|968.8|969.4|968.8|968.8|968.6|19309
1630652970000|2021-09-03 07:09:30|968.8|968.6|968.6|968.2|968.8|968.6|968.6|968.2|10037
1630652990000|2021-09-03 07:09:50|968.8|968.4|969|968.8|969|968.8|968.6|968.2|2498
1630653000000|2021-09-03 07:10:00|969.2|969|969.4|969|969.4|969.2|969.2|968.8|3660
1630653010000|2021-09-03 07:10:10|969.2|969.2|969.4|969|969.4|969.2|969.2|968.8|9225
1630653020000|2021-09-03 07:10:20|969.6|969.2|970.2|969.8|970.2|969.8|969.6|969|3529
1630653030000|2021-09-03 07:10:30|||||||||310
1630653040000|2021-09-03 07:10:40|970.4|970|970.6|970.4|970.6|970.4|970.4|970|7953
1630653050000|2021-09-03 07:10:50|970.8||970.6||970.8||970.6||694
1630653060000|2021-09-03 07:11:00|970.4|970.2|970.2|970|970.4|970.2|970|969.8|9349
1630653070000|2021-09-03 07:11:10|970.4|970.2|970.4|970|970.4|970.2|970.4|970|2539
1630653080000|2021-09-03 07:11:20|970|969.8|970.4|970|970.4|970|969.8|969.4|1585
1630653090000|2021-09-03 07:11:30|970.6||970.4||970.6||970.4||0
1630653100000|2021-09-03 07:11:40|970.6||970.6||970.6||970.6||0
1630653120000|2021-09-03 07:12:00|970.4|969.8|970|969.4|970.4|969.8|970|969.4|800
1630653130000|2021-09-03 07:12:10|969.8|969.6|970.2|969.6|970.4|969.8|969.8|969.4|258
1630653160000|2021-09-03 07:12:40|970||970.2||970.2||970||0
1630653180000|2021-09-03 07:13:00|970|969.4|970.2|969.6|970.2|969.6|969.6|969.4|507
1630653190000|2021-09-03 07:13:10|970.4|969.8|970|969.4|970.6|970|970|969.4|7509
1630653200000|2021-09-03 07:13:20|969.8|969.2|970|969.6|970|969.6|969.4|969.2|1325
1630653210000|2021-09-03 07:13:30||969.4||969.6||969.6||969.4|0
1630653230000|2021-09-03 07:13:50|||||||||225
1630653240000|2021-09-03 07:14:00|969.8|969.4|970|969.6|970|969.6|969.6|969.4|7602
1630653270000|2021-09-03 07:14:30|970.2||970||970.2||970||7183
1630653280000|2021-09-03 07:14:40|||||||||258
1630653290000|2021-09-03 07:14:50|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|1174
1630653300000|2021-09-03 07:15:00|||||||||1685
1630653310000|2021-09-03 07:15:10|970.4|970|970.4|970|970.8|970.2|970.4|969.8|7113
1630653320000|2021-09-03 07:15:20|970.6||970.6||970.6||970.4||0
1630653330000|2021-09-03 07:15:30|970.4|969.8|970.4|969.8|970.6|969.8|970|969.8|641
1630653340000|2021-09-03 07:15:40||970||970||970||970|0
1630653350000|2021-09-03 07:15:50|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|0
1630653360000|2021-09-03 07:16:00|970.4||970.4||970.4||970.2||258
1630653370000|2021-09-03 07:16:10|970.2||970.4||970.4||970.2||0
1630653380000|2021-09-03 07:16:20|970.2||970.2||970.4||970.2||0
1630653390000|2021-09-03 07:16:30|970|969.6|970|969.6|970.2|969.8|969.8|969.6|5718
1630653400000|2021-09-03 07:16:40|970.2|969.8|970|969.6|970.2|969.8|970|969.6|0
1630653410000|2021-09-03 07:16:50|970.2|969.8|970.4|970|970.4|970|970.2|969.8|1121
1630653420000|2021-09-03 07:17:00|970.6|970.2|970.2|969.6|970.6|970.2|970|969.6|522
1630653430000|2021-09-03 07:17:10|970.4|969.8|970.2|969.8|970.4|970|970.2|969.8|0
1630653440000|2021-09-03 07:17:20|970.4|970|970.4|969.8|970.4|970|970.4|969.8|258
1630653450000|2021-09-03 07:17:30|970.2|970|970.4|969.8|970.4|970|970.2|969.8|0
1630653480000|2021-09-03 07:18:00|970.6|970|970.6|970|970.6|970|970.6|970|0
1630653490000|2021-09-03 07:18:10|970.8|970.2|970.8|970.6|971.2|970.8|970.8|970.2|4192
1630653500000|2021-09-03 07:18:20|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|874
1630653510000|2021-09-03 07:18:30|971|970.2|970.8|970.4|971|970.4|970.4|970.2|3581
1630653520000|2021-09-03 07:18:40|971||970.8||971||970.8||0
1630653550000|2021-09-03 07:19:10|970.6|970.2|970.4|970|970.8|970.2|970|969.6|11148
1630653560000|2021-09-03 07:19:20|970.6|970.2|970.6|970|970.6|970.2|970.6|970|0
1630653570000|2021-09-03 07:19:30|970.4|969.8|970.2|969.8|970.4|969.8|970.2|969.8|0
1630653580000|2021-09-03 07:19:40|970.4|969.6|970|969.8|970.4|969.8|970|969.6|369
1630653590000|2021-09-03 07:19:50|970.2||970.4||970.4||970.2||483
1630653600000|2021-09-03 07:20:00|970.2||970.2||970.2||970.2||0
1630653610000|2021-09-03 07:20:10|970|969.6|970.4|969.8|970.4|969.8|969.8|969.6|4930
1630653620000|2021-09-03 07:20:20|970.2||970.2||970.2||970.2||0
1630653630000|2021-09-03 07:20:30|970.4|970|970.4|970|970.4|970|970.4|970|790
1630653650000|2021-09-03 07:20:50|970.6|970.2|970.8|970.4|971|970.6|970.6|970|3129
1630653660000|2021-09-03 07:21:00|970.6|970.6|970.6|970.2|970.6|970.6|970.6|970.2|8051
1630653680000|2021-09-03 07:21:20|970.8|970.4|971.2|970.8|971.2|970.8|970.8|970.2|1198
1630653690000|2021-09-03 07:21:30|971.4||971.2||971.4||971.2||0
1630653700000|2021-09-03 07:21:40|971.4|971|971.4|971.2|971.6|971.2|971.4|971|0
1630653710000|2021-09-03 07:21:50|971.6||971.4||971.6||971.4||1191
1630653720000|2021-09-03 07:22:00|971.2|971|971.2|970.8|971.2|971|971.2|970.8|1071
1630653740000|2021-09-03 07:22:20|971.4|970.6|971|970.6|971.4|970.6|970.8|970.6|775
1630653750000|2021-09-03 07:22:30|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|214
1630653770000|2021-09-03 07:22:50|971|970.6|970.8|970.4|971|970.6|970.8|970.4|0
1630653780000|2021-09-03 07:23:00|971|970.6|971|970.6|971|970.6|971|970.6|1993
1630653800000|2021-09-03 07:23:20|970.8|970.4|971|970.6|971|970.6|970.8|970.4|0
1630653810000|2021-09-03 07:23:30||970.4||970.6||970.6||970.4|3832
1630653830000|2021-09-03 07:23:50|970.8||971||971||970.8||0
1630653840000|2021-09-03 07:24:00|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.4|70
1630653850000|2021-09-03 07:24:10|970.6||970.8||970.8||970.6||5551
1630653870000|2021-09-03 07:24:30||970.6||970.4||970.6||970.4|0
1630653880000|2021-09-03 07:24:40|971|970.6|971|970.8|971|970.8|971|970.4|4578
1630653890000|2021-09-03 07:24:50|971.2|970.6|971.2|971|971.2|971|971.2|970.6|515
1630653900000|2021-09-03 07:25:00|971.4||971.4||971.4||971.4||0
1630653910000|2021-09-03 07:25:10|971.6|971.2|971.6|971.4|971.8|971.4|971.4|971.2|27
1630653920000|2021-09-03 07:25:20|971.4|971.2|971.6|971|971.6|971.2|971.4|971|458
1630653930000|2021-09-03 07:25:30||971.2||971.4||971.4||971.2|0
1630653940000|2021-09-03 07:25:40||971.2||971.4||971.4||971.2|0
1630653950000|2021-09-03 07:25:50||971.2||971.2||971.2||971.2|0
1630653960000|2021-09-03 07:26:00|971.4||971.4||971.4||971.4||1183
1630653980000|2021-09-03 07:26:20|971.2|971|971.2|970.8|971.2|971|971.2|970.8|2861
1630653990000|2021-09-03 07:26:30||971||971||971||971|0
1630654000000|2021-09-03 07:26:40|971|970.8|970.8|970.4|971|970.8|970.8|970.4|2192
1630654010000|2021-09-03 07:26:50|970.6|970.2|970.6|970.2|970.6|970.4|970.4|970.2|12735
1630654020000|2021-09-03 07:27:00|970.4|970.4|970.6|970.2|970.6|970.4|970.4|970.2|106
1630654040000|2021-09-03 07:27:20|970.8|970.4|971|970.6|971|970.8|970.8|970.4|1954
1630654100000|2021-09-03 07:28:20|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|350
1630654110000|2021-09-03 07:28:30|971|970.6|971.2|970.6|971.2|970.8|970.8|970.6|1711
1630654120000|2021-09-03 07:28:40|971|970.8|971.2|970.6|971.2|970.8|971|970.6|0
1630654130000|2021-09-03 07:28:50|971|970.8|970.8|970.6|971.2|970.8|970.8|970.6|4475
1630654140000|2021-09-03 07:29:00|971||971||971||971||0
1630654170000|2021-09-03 07:29:30|970.8||970.8||971||970.8||0
1630654190000|2021-09-03 07:29:50|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|3983
1630654200000|2021-09-03 07:30:00|970.8|970.2|970.4|970|970.8|970.4|970.2|970|5149
1630654220000|2021-09-03 07:30:20|970.2|969.8|970|969.6|970.4|969.8|969.8|969.6|36534
1630654240000|2021-09-03 07:30:40|970.2|969.8|970.4|969.8|970.4|970|970.2|969.6|10263
1630654250000|2021-09-03 07:30:50||970||970||970||970|0
1630654260000|2021-09-03 07:31:00|970.6|969.8|970.6|970.4|970.6|970.4|970.6|969.8|5902
1630654270000|2021-09-03 07:31:10|970.8|970.6|971|970.8|971|970.8|970.6|970.4|6809
1630654280000|2021-09-03 07:31:20|971.2|971|971.4|971.2|971.4|971.2|971.2|971|7560
1630654300000|2021-09-03 07:31:40|971.6|971.4|971.6|971.2|971.8|971.4|971.6|971.2|3464
1630654310000|2021-09-03 07:31:50|971.4||971.4||971.4||971.4||0
1630654320000|2021-09-03 07:32:00|971.6|971.4|971.8|971.4|972|971.6|971.6|971.4|1086
1630654350000|2021-09-03 07:32:30||971.6||971.6||971.6||971.6|0
1630654370000|2021-09-03 07:32:50|972|971.8|972.4|972|972.4|972|972|971.8|3857
1630654380000|2021-09-03 07:33:00||972.2||972.2||972.2||972.2|0
1630654390000|2021-09-03 07:33:10|972.6|972.4|973|972.6|973|972.6|972.6|972.4|1435
1630654400000|2021-09-03 07:33:20|972.8|972.4|972.6|972.4|972.8|972.6|972.6|972.4|514
1630654420000|2021-09-03 07:33:40|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|1473
1630654430000|2021-09-03 07:33:50|972.6|972|971.8|971.6|972.6|972|971.8|971.6|3905
1630654450000|2021-09-03 07:34:10|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|181
1630654470000|2021-09-03 07:34:30|971.8|971.4|971.8|971.2|971.8|971.4|971.8|971.2|5500
1630654480000|2021-09-03 07:34:40|971.6|971|971.2|971|971.6|971|971.2|971|4796
1630654490000|2021-09-03 07:34:50|971|970.8|971.2|970.8|971.2|971|971|970.6|988
1630654500000|2021-09-03 07:35:00|971|970.6|971|970.6|971.2|970.6|971|970.6|0
1630654510000|2021-09-03 07:35:10|971.2|970.8|971.2|970.6|971.2|970.8|971|970.6|1230
1630654520000|2021-09-03 07:35:20|971|970.4|970.8|970.4|971|970.4|970.8|970.4|2000
1630654530000|2021-09-03 07:35:30|970.6||970.6||970.6||970.6||57
1630654550000|2021-09-03 07:35:50|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|6958
1630654560000|2021-09-03 07:36:00|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|1111
1630654570000|2021-09-03 07:36:10|970.8|970.4|971|970.6|971|970.8|970.8|970.2|3427
1630654580000|2021-09-03 07:36:20|971.2|970.8|971.6|971.2|971.6|971.4|971.2|970.6|3753
1630654600000|2021-09-03 07:36:40|971.4|971|971.2|971|971.4|971|971.2|971|64
1630654610000|2021-09-03 07:36:50|971.4|970.8|971.4|970.8|971.4|971|971|970.8|1696
1630654620000|2021-09-03 07:37:00|971.6|971|971.4|971|971.6|971|971.4|971|0
1630654630000|2021-09-03 07:37:10|971.6|970.8|971.2|970.8|971.6|970.8|971.2|970.8|0
1630654650000|2021-09-03 07:37:30|971|970.6|970.8|970.4|971|970.8|970.8|970.4|4
1630654660000|2021-09-03 07:37:40|971|970.6|971.2|970.8|971.2|970.8|970.8|970.4|869
1630654670000|2021-09-03 07:37:50||970.6||970.8||970.8||970.6|0
1630654740000|2021-09-03 07:39:00|971|971|971.4|971|971.6|971|971|970.8|10105
1630654750000|2021-09-03 07:39:10|971.2|970.8|971.2|970.8|971.4|970.8|971.2|970.8|1505
1630654760000|2021-09-03 07:39:20|971|971|971.2|970.8|971.2|971|971|970.8|1359
1630654770000|2021-09-03 07:39:30|971|970.6|971|970.6|971|970.8|970.8|970.4|5984
1630654780000|2021-09-03 07:39:40|971.2|970.8|971.2|970.6|971.2|971|971.2|970.6|2304
1630654790000|2021-09-03 07:39:50||970.8||970.8||971||970.8|0
1630654800000|2021-09-03 07:40:00|971.4|971|971.4|971.2|971.4|971.2|971.4|971|1665
1630654810000|2021-09-03 07:40:10|971.6||971.6||971.6||971.6||0
1630654820000|2021-09-03 07:40:20||971.4||971.2||971.4||971.2|0
1630654860000|2021-09-03 07:41:00|971.8|971.4|971.8|971.6|971.8|971.6|971.8|971.2|3893
1630654870000|2021-09-03 07:41:10|||||||||1121
1630654910000|2021-09-03 07:41:50|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|12112
1630654920000|2021-09-03 07:42:00|971.4||971.4||971.4||971.4||0
1630654930000|2021-09-03 07:42:10|||||||||45
1630654970000|2021-09-03 07:42:50|971.2|971|971.2|971|971.2|971|971.2|971|593
1630654980000|2021-09-03 07:43:00|971.4||971.4||971.4||971.4||1324
1630654990000|2021-09-03 07:43:10|971.6|971.2|972|971.6|972|971.6|971.6|971|3319
1630655000000|2021-09-03 07:43:20|972.2|971.8|972|971.6|972.2|971.8|972|971.6|259
1630655010000|2021-09-03 07:43:30|971.8|971.4|972|971.6|972|971.6|971.8|971.4|0
1630655030000|2021-09-03 07:43:50|||||||||130
1630655060000|2021-09-03 07:44:20||971.8||971.6||971.8||971.6|2000
1630655090000|2021-09-03 07:44:50||971.8||971.8||971.8||971.8|0
1630655100000|2021-09-03 07:45:00|972.2|972|972.2|972|972.2|972|972|971.8|6944
1630655120000|2021-09-03 07:45:20|972|971.8|972|971.4|972|971.8|972|971.4|3659
1630655130000|2021-09-03 07:45:30|971.8|971.2|971.6|971.2|971.8|971.2|971.6|971.2|0
1630655140000|2021-09-03 07:45:40|971.4|971|971.4|971|971.4|971|971.2|971|1278
1630655160000|2021-09-03 07:46:00|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971|2454
1630655170000|2021-09-03 07:46:10|972|971.6|972|971.6|972|971.6|971.8|971.6|4604
1630655180000|2021-09-03 07:46:20|971.8|971.8|972.2|971.6|972.2|971.8|971.8|971.6|0
1630655190000|2021-09-03 07:46:30|972||972||972||972||0
1630655200000|2021-09-03 07:46:40|972.2||972||972.2||972||0
1630655250000|2021-09-03 07:47:30|971.8|971.4|971.4|971|972|971.4|971.4|971|5137
1630655260000|2021-09-03 07:47:40|971.6|971.2|972.4|972|972.4|972.2|971.6|971|45587
1630655270000|2021-09-03 07:47:50|972.2|972.2|972.4|972|972.4|972.2|972.2|972|8259
1630655290000|2021-09-03 07:48:10|972.2|971.8|972.2|971.8|972.2|971.8|972|971.8|85
1630655320000|2021-09-03 07:48:40|972.4|972|972.4|972|972.4|972|972.2|971.8|0
1630655330000|2021-09-03 07:48:50||971.8||971.8||971.8||971.8|0
1630655340000|2021-09-03 07:49:00|972.2|972|972.2|971.8|972.2|972|972.2|971.8|1279
1630655350000|2021-09-03 07:49:10|972||972||972||972||0
1630655360000|2021-09-03 07:49:20|971.8|971.6|971.6|971.4|972|971.6|971.6|971.4|1694
1630655370000|2021-09-03 07:49:30|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|803
1630655400000|2021-09-03 07:50:00|971.8|971.4|971.8|971.4|971.8|971.6|971.8|971.2|819
1630655420000|2021-09-03 07:50:20|972|971.6|972|971.6|972|971.6|972|971.6|2357
1630655440000|2021-09-03 07:50:40||971.8||971.8||971.8||971.8|326
1630655450000|2021-09-03 07:50:50|972.2|972|972|971.8|972.4|972|972|971.8|967
1630655470000|2021-09-03 07:51:10|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|6003
1630655500000|2021-09-03 07:51:40|971.6||971.6||971.6||971.6||0
1630655520000|2021-09-03 07:52:00|971.8||971.8||971.8||971.8||1561
1630655540000|2021-09-03 07:52:20|971.6|971.2|971.4|971|971.8|971.2|971.4|971|4964
1630655550000|2021-09-03 07:52:30|971.2||971.2||971.2||971.2||0
1630655580000|2021-09-03 07:53:00|971|970.8|971|970.6|971|970.8|971|970.6|511
1630655610000|2021-09-03 07:53:30|971.2|970.4|971.2|970.8|971.4|971|971|970.4|2406
1630655630000|2021-09-03 07:53:50||970.6||970.8||970.8||970.6|0
1630655640000|2021-09-03 07:54:00||971||970.8||971||970.8|0
1630655650000|2021-09-03 07:54:10|971.4|971|971.4|971.2|971.4|971.2|971.4|970.8|2749
1630655660000|2021-09-03 07:54:20|971.6|971.4|971.6|971.2|971.8|971.4|971.6|971.2|1530
1630655670000|2021-09-03 07:54:30|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|0
1630655680000|2021-09-03 07:54:40|972|971.6|972.2|971.8|972.2|972|972|971.6|1925
1630655690000|2021-09-03 07:54:50|972.4|972|972.2|971.8|972.4|972|972|971.8|1852
1630655700000|2021-09-03 07:55:00|972.4|972|972.2|971.8|972.4|972|972.2|971.8|0
1630655720000|2021-09-03 07:55:20|972||972.2||972.2||972||0
1630655740000|2021-09-03 07:55:40|972.4|972|972.4|972.2|972.8|972.4|972.4|971.8|3502
1630655750000|2021-09-03 07:55:50|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|852
1630655760000|2021-09-03 07:56:00||972.6||972.4||972.6||972.4|0
1630655770000|2021-09-03 07:56:10|973|972.6|973.2|972.6|973.2|972.8|973|972.4|1574
1630655780000|2021-09-03 07:56:20|973|972.8|973.2|972.8|973.2|972.8|973|972.8|10
1630655790000|2021-09-03 07:56:30|973|973|973.2|973|973.2|973|973|972.8|0
1630655800000|2021-09-03 07:56:40|||||||||3
1630655820000|2021-09-03 07:57:00|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973|559
1630655830000|2021-09-03 07:57:10|973.2|973|973.4|973.2|973.4|973.2|973.2|973|4785
1630655840000|2021-09-03 07:57:20|973.2|973|973.2|972.8|973.2|973|973|972.8|4799
1630655850000|2021-09-03 07:57:30|973||973.2||973.2||973||0
1630655860000|2021-09-03 07:57:40|973||973.2||973.2||973||0
1630655870000|2021-09-03 07:57:50||973||972.8||973||972.8|0
1630655910000|2021-09-03 07:58:30|973||973.2||973.2||973||0
1630655940000|2021-09-03 07:59:00|973|972.6|972.8|972.4|973|972.6|972.8|972.4|9
1630655950000|2021-09-03 07:59:10|972.6||972.6||972.6||972.6||0
1630655960000|2021-09-03 07:59:20|972.8||972.8||972.8||972.8||866
1630655970000|2021-09-03 07:59:30|973|972.6|973.2|973|973.2|973|973|972.4|1168
1630655990000|2021-09-03 07:59:50|973.4|973.2|973.4|973|973.4|973.2|973.4|973|3882
1630656000000|2021-09-03 08:00:00|973.2|972.8|973|972.6|973.2|972.8|972.8|972.6|1116
1630656010000|2021-09-03 08:00:10|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|950
1630656030000|2021-09-03 08:00:30|972.6|972.2|972.4|972|972.6|972.2|972.4|972|1088
1630656070000|2021-09-03 08:01:10|972.2|971.8|971.8|971.6|972.2|972|971.8|971.6|1939
1630656080000|2021-09-03 08:01:20|972|971.4|971.8|971.4|972|971.4|971.6|971.4|3179
1630656090000|2021-09-03 08:01:30|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971|2194
1630656100000|2021-09-03 08:01:40|971.8|971.4|971.8|971.4|971.8|971.6|971.8|971.2|3116
1630656110000|2021-09-03 08:01:50||971.2||971.2||971.4||971.2|0
1630656120000|2021-09-03 08:02:00||971.4||971.4||971.4||971.4|0
1630656140000|2021-09-03 08:02:20|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1630656190000|2021-09-03 08:03:10|971.8|971.4|971.6|971.2|971.8|971.4|971.6|971.2|2796
1630656200000|2021-09-03 08:03:20|971.8|971.4|972.2|971.8|972.2|971.8|971.8|971.2|2640
1630656230000|2021-09-03 08:03:50||972||972||972||972|490
1630656240000|2021-09-03 08:04:00||971.8||971.8||971.8||971.8|55
1630656290000|2021-09-03 08:04:50|972|971.2|971.4|971|972.2|971.4|971.4|971|63322
1630656310000|2021-09-03 08:05:10|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971|3454
1630656320000|2021-09-03 08:05:20|971.8||971.6||971.8||971.6||0
1630656340000|2021-09-03 08:05:40|971.4||971.4||971.4||971.4||0
1630656350000|2021-09-03 08:05:50|971.6|971.4|971.6|971.2|971.6|971.4|971.4|971.2|2265
1630656360000|2021-09-03 08:06:00|971.4|971.4|971.6|971.4|971.6|971.4|971.4|971.4|764
1630656380000|2021-09-03 08:06:20|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|2093
1630656390000|2021-09-03 08:06:30|972|971.8|972.4|972|972.4|972|972|971.6|4249
1630656400000|2021-09-03 08:06:40|972.2||972.2||972.2||972.2||0
1630656410000|2021-09-03 08:06:50|972|971.8|972|971.8|972|971.8|972|971.8|2654
1630656420000|2021-09-03 08:07:00|971.8|971.6|971.6|971.4|971.8|971.6|971.6|971.4|2681
1630656430000|2021-09-03 08:07:10|971.8||971.8||971.8||971.8||1185
1630656460000|2021-09-03 08:07:40||971.6||971.6||971.6||971.6|0
1630656480000|2021-09-03 08:08:00|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|3
1630656490000|2021-09-03 08:08:10|971.8||971.8||971.8||971.8||0
1630656500000|2021-09-03 08:08:20|971.6|971.2|971.2|970.8|971.8|971.2|971.2|970.8|5387
1630656510000|2021-09-03 08:08:30|971|970.6|971|970.6|971|970.8|971|970.6|0
1630656520000|2021-09-03 08:08:40|971.2|970.8|971.2|970.8|971.2|971|971.2|970.6|1753
1630656530000|2021-09-03 08:08:50|971.4|971|971.4|971|971.4|971|971.4|971|2238
1630656580000|2021-09-03 08:09:40|971.2|971.2|971.6|971.2|971.6|971.2|971.2|971.2|3266
1630656590000|2021-09-03 08:09:50|971.4|971|971.4|971|971.4|971|971.4|971|6000
1630656610000|2021-09-03 08:10:10|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971|607
1630656630000|2021-09-03 08:10:30|971.8|971.4|972|971.8|972|971.8|971.8|971.2|2474
1630656650000|2021-09-03 08:10:50|971.8|971.6|972|971.6|972|971.6|971.8|971.6|12
1630656720000|2021-09-03 08:12:00||971.8||971.6||971.8||971.6|0
1630656730000|2021-09-03 08:12:10||971.8||971.8||971.8||971.8|0
1630656760000|2021-09-03 08:12:40|972.2|971.6|971.8|971.6|972.2|971.6|971.8|971.6|3765
1630656770000|2021-09-03 08:12:50|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|421
1630656800000|2021-09-03 08:13:20|971.6|971.6|971.4|971|971.8|971.6|971.4|971|9383
1630656820000|2021-09-03 08:13:40|971.2|970.8|971.2|971|971.2|971|971.2|970.8|523
1630656840000|2021-09-03 08:14:00|||||||||12
1630656850000|2021-09-03 08:14:10|971.4||971.4||971.4||971.4||2265
1630656860000|2021-09-03 08:14:20|971.6|971.2|971.6|971.4|971.8|971.4|971.6|971.2|679
1630656880000|2021-09-03 08:14:40||971.2||971.2||971.2||971.2|2070
1630656890000|2021-09-03 08:14:50|971.8|971.4|971.4|971|971.8|971.4|971.4|971|2562
1630656900000|2021-09-03 08:15:00||970.8||971||971||970.8|0
1630656910000|2021-09-03 08:15:10|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|0
1630656930000|2021-09-03 08:15:30|971.4|971|971.6|971.4|971.6|971.4|971.4|970.8|5711
1630656940000|2021-09-03 08:15:40|||||||||20
1630656960000|2021-09-03 08:16:00|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|874
1630656980000|2021-09-03 08:16:20|971.4|971|971.4|971|971.4|971|971.4|971|6221
1630656990000|2021-09-03 08:16:30|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|1000
1630657000000|2021-09-03 08:16:40|971.4||971.4||971.4||971.4||0
1630657010000|2021-09-03 08:16:50|971.2||971.2||971.2||971.2||0
1630657030000|2021-09-03 08:17:10|971.4|971|971.4|971.2|971.4|971.2|971.4|970.8|162
1630657050000|2021-09-03 08:17:30|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|3321
1630657060000|2021-09-03 08:17:40|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|6
1630657070000|2021-09-03 08:17:50||971||971.2||971.2||971|1171
1630657080000|2021-09-03 08:18:00||971||971||971.2||971|441
1630657090000|2021-09-03 08:18:10||971.2||971.2||971.2||971|0
1630657100000|2021-09-03 08:18:20|971.2|971|971.2|971|971.2|971|971.2|971|1
1630657110000|2021-09-03 08:18:30|971.4||971.4||971.4||971.4||0
1630657140000|2021-09-03 08:19:00|||||||||27
1630657170000|2021-09-03 08:19:30|971.6|971.2|971.6|971.4|971.6|971.4|971.6|971|1566
1630657180000|2021-09-03 08:19:40|971.8|971.6|972|971.6|972|971.6|971.8|971.6|4902
1630657190000|2021-09-03 08:19:50|971.8||971.8||971.8||971.8||0
1630657200000|2021-09-03 08:20:00|972|971.4|971.6|971.2|972|971.4|971.6|971.2|4038
1630657210000|2021-09-03 08:20:10|971.4|971|971.4|971|971.4|971|971.4|971|0
1630657230000|2021-09-03 08:20:30|971.2||971.4||971.4||971.2||0
1630657240000|2021-09-03 08:20:40|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971|0
1630657250000|2021-09-03 08:20:50|971.4|971|971.4|971|971.4|971|971.4|971|0
1630657270000|2021-09-03 08:21:10|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1630657350000|2021-09-03 08:22:30|971.4||971.4||971.4||971.4||0
1630657360000|2021-09-03 08:22:40|971.2|971|971.4|971.2|971.4|971.2|971.2|971|0
1630657380000|2021-09-03 08:23:00|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|57
1630657400000|2021-09-03 08:23:20|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|3252
1630657440000|2021-09-03 08:24:00|971.8|971.4|971.8|971.6|971.8|971.6|971.8|971.4|4038
1630657450000|2021-09-03 08:24:10|971.6|971.4|971.6|971.4|971.8|971.4|971.6|971.4|331
1630657500000|2021-09-03 08:25:00|||||||||144
1630657510000|2021-09-03 08:25:10|||||||||10
1630657520000|2021-09-03 08:25:20|||||||||3213
1630657540000|2021-09-03 08:25:40|||||||||256
1630657550000|2021-09-03 08:25:50|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|736
1630657560000|2021-09-03 08:26:00||971.4||971.4||971.4||971.4|0
1630657610000|2021-09-03 08:26:50|972|971.6|972|971.8|972|971.8|972|971.4|2123
1630657620000|2021-09-03 08:27:00|972.2||972.2||972.2||972||831
1630657660000|2021-09-03 08:27:40|972.4|972|972.4|972.2|972.4|972.2|972.4|971.8|1453
1630657670000|2021-09-03 08:27:50|972.2|972|972.2|971.8|972.2|972|972.2|971.8|2573
1630657700000|2021-09-03 08:28:20|972||972.2||972.2||972||578
1630657730000|2021-09-03 08:28:50|972.4|972|972.2|972|972.4|972|972.2|972|2085
1630657750000|2021-09-03 08:29:10|972.4|971.8|972.2|971.8|972.4|971.8|972|971.8|3795
1630657790000|2021-09-03 08:29:50|972||972.2||972.2||972||409
1630657910000|2021-09-03 08:31:50|972.4|972|972.2|971.8|972.4|972|972.2|971.8|154
1630657940000|2021-09-03 08:32:20||972||971.8||972||971.8|0
1630657950000|2021-09-03 08:32:30|||||||||250
1630658020000|2021-09-03 08:33:40|972|971.6|971.6|971.4|972.2|971.8|971.6|971.4|8671
1630658030000|2021-09-03 08:33:50|971.8|971.6|971.8|971.6|971.8|971.6|971.6|971.4|16107
1630658040000|2021-09-03 08:34:00|971.6|971.4|971.4|971.2|971.6|971.4|971.4|971.2|2339
1630658050000|2021-09-03 08:34:10|971.2|971|971.2|971|971.2|971|971.2|970.8|3231
1630658060000|2021-09-03 08:34:20|971.4|971.2|971.4|971|971.4|971.2|971.2|971|1554
1630658070000|2021-09-03 08:34:30||971.2||971.2||971.2||971.2|0
1630658080000|2021-09-03 08:34:40|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|1170
1630658090000|2021-09-03 08:34:50|971.8|971.4|972|971.6|972|971.8|971.8|971.2|869
1630658110000|2021-09-03 08:35:10|971.8|971.4|971.8|971.4|972|971.6|971.6|971.4|1014
1630658120000|2021-09-03 08:35:20|972|971.6|972|971.6|972|971.6|972|971.6|0
1630658160000|2021-09-03 08:36:00|||||||||115
1630658170000|2021-09-03 08:36:10||971.8||971.8||971.8||971.6|1004
1630658180000|2021-09-03 08:36:20|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|81
1630658190000|2021-09-03 08:36:30|972|971.6|972|971.8|972|971.8|972|971.4|35
1630658200000|2021-09-03 08:36:40|972.2|972|972.2|971.8|972.4|972|972|971.8|3093
1630658210000|2021-09-03 08:36:50|||||||||453
1630658260000|2021-09-03 08:37:40|972.4|972|972.2|971.8|972.4|972|972.2|971.8|842
1630658340000|2021-09-03 08:39:00|972.4|972|972.2|971.8|972.4|972|972.2|971.8|7090
1630658360000|2021-09-03 08:39:20|972|971.6|972|971.8|972|971.8|972|971.6|5130
1630658370000|2021-09-03 08:39:30|972.2||972.2||972.2||972.2||0
1630658390000|2021-09-03 08:39:50|972.4|972|972.4|972.2|972.4|972.2|972.4|971.8|1665
1630658400000|2021-09-03 08:40:00|972.6|972.4|972.4|972.2|972.6|972.4|972.4|972.2|0
1630658440000|2021-09-03 08:40:40|972.2|972|972.2|971.8|972.2|972|972.2|971.8|1954
1630658470000|2021-09-03 08:41:10|972.4|972|972.4|972|972.4|972|972.4|971.8|0
1630658480000|2021-09-03 08:41:20|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|0
1630658490000|2021-09-03 08:41:30|972.4|972|972.4|972|972.4|972|972.4|972|0
1630658520000|2021-09-03 08:42:00|972.2|971.8|971.8|971.6|972.2|971.8|971.8|971.6|4791
1630658580000|2021-09-03 08:43:00|972|971.8|972|971.6|972|971.8|971.8|971.6|2743
1630658590000|2021-09-03 08:43:10|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|889
1630658620000|2021-09-03 08:43:40|972|971.6|972|971.6|972|971.6|972|971.6|0
1630658660000|2021-09-03 08:44:20|||||||||94
1630658670000|2021-09-03 08:44:30||971.8||971.6||971.8||971.6|0
1630658680000|2021-09-03 08:44:40||971.8||971.8||971.8||971.8|0
1630658690000|2021-09-03 08:44:50|||||||||573
1630658710000|2021-09-03 08:45:10|972.2|972|972.2|972|972.2|972|972.2|972|2320
1630658720000|2021-09-03 08:45:20||971.8||971.8||971.8||971.8|2229
1630658730000|2021-09-03 08:45:30|972|971.6|971.8|971.6|972|971.6|971.8|971.4|1624
1630658750000|2021-09-03 08:45:50|972|971.8|972|971.6|972|971.8|972|971.6|1056
1630658780000|2021-09-03 08:46:20|971.8|971.4|971.8|971.4|971.8|971.6|971.8|971.4|341
1630658790000|2021-09-03 08:46:30|971.6|971.2|971.4|971|971.6|971.2|971.4|971|89
1630658810000|2021-09-03 08:46:50||971.2||971.2||971.2||971.2|0
1630658820000|2021-09-03 08:47:00|971.2|971|971.2|971|971.2|971|971.2|970.8|5564
1630658830000|2021-09-03 08:47:10|971|970.8|971.2|970.8|971.2|970.8|971|970.8|76
1630658850000|2021-09-03 08:47:30|971||971||971||971||0
1630658860000|2021-09-03 08:47:40|971.2|971|971.2|971|971.2|971|971.2|970.8|858
1630658870000|2021-09-03 08:47:50||970.8||970.8||970.8||970.8|0
1630658880000|2021-09-03 08:48:00||971||971||971||971|0
1630658900000|2021-09-03 08:48:20|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|3573
1630658960000|2021-09-03 08:49:20|||||||||37
1630658990000|2021-09-03 08:49:50|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|2526
1630659010000|2021-09-03 08:50:10|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|1512
1630659090000|2021-09-03 08:51:30|971.6||971.6||971.6||971.6||0
1630659110000|2021-09-03 08:51:50|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971|6083
1630659120000|2021-09-03 08:52:00|971.6||971.6||971.6||971.6||0
1630659130000|2021-09-03 08:52:10|971.4|971|971.6|971.2|971.6|971.2|971.4|971|1043
1630659140000|2021-09-03 08:52:20|971.4|971|971.4|971|971.4|971|971.4|971|223
1630659150000|2021-09-03 08:52:30|971.2||971.2||971.4||971.2||422
1630659160000|2021-09-03 08:52:40|971.4||971.2||971.4||971.2||0
1630659170000|2021-09-03 08:52:50||970.8||970.8||970.8||970.8|2631
1630659180000|2021-09-03 08:53:00|971||971||971||971||0
1630659210000|2021-09-03 08:53:30||970.6||970.6||970.6||970.6|7
1630659220000|2021-09-03 08:53:40|970.8|970.4|970.6|970.2|970.8|970.4|970.6|970.2|5298
1630659240000|2021-09-03 08:54:00|970.4|970|970.4|970|970.4|970|970.2|969.8|893
1630659250000|2021-09-03 08:54:10|970.2|970.2|970.6|970.2|970.6|970.4|970.2|970.2|4255
1630659300000|2021-09-03 08:55:00|970.8|970.4|970.8|970.4|970.8|970.6|970.8|970.4|1522
1630659380000|2021-09-03 08:56:20|971|970.6|971.2|970.8|971.2|970.8|971|970.4|3883
1630659390000|2021-09-03 08:56:30||971||971||971||971|0
1630659420000|2021-09-03 08:57:00|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|2092
1630659440000|2021-09-03 08:57:20||971.4||971.4||971.4||971.4|3753
1630659450000|2021-09-03 08:57:30|||||||||1000
1630659460000|2021-09-03 08:57:40|971.8||971.8||971.8||971.8||0
1630659470000|2021-09-03 08:57:50|972|971.6|972.2|972|972.2|972|972|971.6|7733
1630659480000|2021-09-03 08:58:00||971.8||971.8||971.8||971.8|1434
1630659500000|2021-09-03 08:58:20|972.4|972|972.4|972.2|972.4|972.2|972.4|972|4160
1630659520000|2021-09-03 08:58:40||972||972||972||972|2347
1630659540000|2021-09-03 08:59:00|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|0
1630659560000|2021-09-03 08:59:20|972.4|972|972.4|972|972.4|972|972.4|972|0
1630659610000|2021-09-03 09:00:10|972.2|971.8|972.2|971.8|972.2|972|972.2|971.8|9794
1630659720000|2021-09-03 09:02:00|972|971.6|972.2|972|972.2|972|971.8|971.4|26842
1630659740000|2021-09-03 09:02:20|||||||||2348
1630659750000|2021-09-03 09:02:30|972.4||972.4||972.4||972.4||2519
1630659770000|2021-09-03 09:02:50|972.6|972.2|972.6|972.4|972.6|972.4|972.6|972.2|8
1630659780000|2021-09-03 09:03:00|||||||||72
1630659790000|2021-09-03 09:03:10|||||||||1662
1630659800000|2021-09-03 09:03:20|972.4|972.2|972.2|971.8|972.4|972.2|972.2|971.8|499
1630659880000|2021-09-03 09:04:40|972|971.6|972|971.6|972.2|971.8|971.8|971.4|16288
1630659890000|2021-09-03 09:04:50|972.2|971.8|972.6|972.2|972.6|972.2|972.2|971.6|7384
1630659910000|2021-09-03 09:05:10|972.4||972.4||972.4||972.4||0
1630659940000|2021-09-03 09:05:40|972.2|972|972.2|971.8|972.2|972|972.2|971.8|1286
1630659970000|2021-09-03 09:06:10|972||972.2||972.2||972||0
1630659990000|2021-09-03 09:06:30||972||971.8||972||971.8|0
1630660000000|2021-09-03 09:06:40|972.4|972|972.2|971.8|972.4|972|972.2|971.8|0
1630660010000|2021-09-03 09:06:50|972.4|972|972.4|972|972.4|972|972.4|971.8|1455
1630660020000|2021-09-03 09:07:00|972.6|972.2|972.6|972.4|972.6|972.4|972.6|972.2|1071
1630660040000|2021-09-03 09:07:20|972.4|972.2|973|972.6|973|972.8|972.4|972.2|11468
1630660060000|2021-09-03 09:07:40|972.8|972.4|972.4|972.2|972.8|972.4|972.4|972.2|3585
1630660070000|2021-09-03 09:07:50|972.2|972|972.2|971.8|972.4|972.2|972.2|971.8|4009
1630660110000|2021-09-03 09:08:30|972.4|972|972.4|972|972.4|972|972.2|971.8|0
1630660130000|2021-09-03 09:08:50||972.2||972.2||972.2||972|0
1630660140000|2021-09-03 09:09:00||972||972.2||972.2||972|1113
1630660150000|2021-09-03 09:09:10|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.2|1424
1630660160000|2021-09-03 09:09:20|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|1100
1630660180000|2021-09-03 09:09:40|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|3110
1630660220000|2021-09-03 09:10:20|972.4|972|972.4|972|972.4|972|972.4|972|0
1630660230000|2021-09-03 09:10:30||972.2||972.2||972.2||972.2|0
1630660240000|2021-09-03 09:10:40|972.6|972|972.6|972.2|972.8|972.4|972.6|972|842
1630660260000|2021-09-03 09:11:00|972.4||972.4||972.4||972.4||0
1630660280000|2021-09-03 09:11:20|972.2|971.8|972.2|971.8|972.2|972|972.2|971.8|21549
1630660290000|2021-09-03 09:11:30||972||971.8||972||971.8|0
1630660300000|2021-09-03 09:11:40||972||972||972||972|0
1630660310000|2021-09-03 09:11:50|||||||||34
1630660320000|2021-09-03 09:12:00|||||||||463
1630660330000|2021-09-03 09:12:10|972.4|972.2|972.4|972|972.4|972.2|972.4|972|10280
1630660340000|2021-09-03 09:12:20|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|2207
1630660350000|2021-09-03 09:12:30|972.4|972|972.4|972|972.6|972.2|972.4|972|0
1630660360000|2021-09-03 09:12:40|972.6|972.2|972.4|972|972.6|972.4|972.4|972|3959
1630660370000|2021-09-03 09:12:50|972.6|972.2|972.4|972|972.6|972.2|972.4|972|0
1630660390000|2021-09-03 09:13:10|972.2||972.4||972.4||972.2||0
1630660430000|2021-09-03 09:13:50|972.2|971.8|972.2|971.8|972.4|971.8|972|971.8|2936
1630660440000|2021-09-03 09:14:00||972||971.8||972||971.8|0
1630660450000|2021-09-03 09:14:10||972||972||972||972|0
1630660470000|2021-09-03 09:14:30|972.4|972.2|972.4|972|972.4|972.2|972.4|972|833
1630660500000|2021-09-03 09:15:00|972.2|972.2|972.2|972|972.2|972.2|972.2|972|1077
1630660520000|2021-09-03 09:15:20|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|3143
1630660530000|2021-09-03 09:15:30|972.4|972|972.6|972.2|972.6|972.2|972.4|972|1702
1630660540000|2021-09-03 09:15:40|972.4|972|972.6|972.2|972.6|972.2|972.4|972|2000
1630660560000|2021-09-03 09:16:00|972.4||972.4||972.4||972.4||0
1630660580000|2021-09-03 09:16:20|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.2|599
1630660600000|2021-09-03 09:16:40|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|6009
1630660620000|2021-09-03 09:17:00|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|1828
1630660640000|2021-09-03 09:17:20|972.4||972.4||972.4||972.4||0
1630660650000|2021-09-03 09:17:30|||||||||3712
1630660660000|2021-09-03 09:17:40|||||||||76
1630660670000|2021-09-03 09:17:50|972.6||972.4||972.6||972.4||0
1630660680000|2021-09-03 09:18:00|972.6||972.4||972.6||972.4||2288
1630660690000|2021-09-03 09:18:10|||||||||39
1630660710000|2021-09-03 09:18:30|972.2|972|972.4|972|972.4|972|972.2|972|3314
1630660740000|2021-09-03 09:19:00|972.2|971.8|972.2|972|972.2|972|972.2|971.8|4095
1630660790000|2021-09-03 09:19:50|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972|443
1630660800000|2021-09-03 09:20:00|972.6||972.6||972.6||972.6||2222
1630660810000|2021-09-03 09:20:10|972.4||972.4||972.4||972.4||0
1630660820000|2021-09-03 09:20:20|972.6|972|972.4|972|972.6|972|972.2|972|1676
1630660850000|2021-09-03 09:20:50|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|186
1630660870000|2021-09-03 09:21:10|972.4||972.4||972.4||972.4||0
1630660880000|2021-09-03 09:21:20|972.6||972.6||972.6||972.6||0
1630660900000|2021-09-03 09:21:40|972.4||972.4||972.4||972.4||0
1630660940000|2021-09-03 09:22:20|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1610
1630660960000|2021-09-03 09:22:40|972.8|972.6|972.8|972.6|973|972.6|972.6|972.4|14463
1630660970000|2021-09-03 09:22:50|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.4|2736
1630660980000|2021-09-03 09:23:00||972.2||972.2||972.2||972.2|3
1630661010000|2021-09-03 09:23:30|||||||||249
1630661030000|2021-09-03 09:23:50||972.4||972.4||972.4||972.4|0
1630661060000|2021-09-03 09:24:20|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|3317
1630661090000|2021-09-03 09:24:50||972.6||972.4||972.6||972.4|1026
1630661120000|2021-09-03 09:25:20|972.6||972.6||972.6||972.6||0
1630661130000|2021-09-03 09:25:30|972.4|972.2|972.4|972.2|972.6|972.2|972.4|972.2|6598
1630661140000|2021-09-03 09:25:40||972||972.2||972.2||972|989
1630661150000|2021-09-03 09:25:50|972.2|972|972.2|972|972.4|972|972.2|972|1716
1630661170000|2021-09-03 09:26:10|972.4|972.2|972.4|972|972.4|972.2|972.4|972|649
1630661190000|2021-09-03 09:26:30||972.2||972||972.2||972|0
1630661210000|2021-09-03 09:26:50|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|237
1630661220000|2021-09-03 09:27:00|972.4||972.6||972.6||972.4||0
1630661240000|2021-09-03 09:27:20|972.4||972.6||972.6||972.4||0
1630661250000|2021-09-03 09:27:30|||||||||150
1630661290000|2021-09-03 09:28:10|972.4||972.4||972.4||972.4||0
1630661300000|2021-09-03 09:28:20|972.2|972|972.4|972|972.4|972|972.2|972|3839
1630661310000|2021-09-03 09:28:30|972.2|971.8|972.2|972|972.2|972|972|971.8|1465
1630661340000|2021-09-03 09:29:00|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|1479
1630661350000|2021-09-03 09:29:10|972.2|972|972.4|972|972.4|972|972.2|972|1050
1630661430000|2021-09-03 09:30:30|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|1218
1630661470000|2021-09-03 09:31:10|972.4|972|972.2|972|972.4|972|972.2|972|886
1630661480000|2021-09-03 09:31:20|972.4||972.4||972.4||972.4||0
1630661500000|2021-09-03 09:31:40|972.2||972.2||972.2||972.2||1203
1630661520000|2021-09-03 09:32:00|972|971.8|972.2|971.8|972.2|972|972|971.8|1669
1630661570000|2021-09-03 09:32:50|972||972.2||972.2||972||0
1630661600000|2021-09-03 09:33:20||972||971.8||972||971.8|488
1630661610000|2021-09-03 09:33:30||972||972||972||972|0
1630661620000|2021-09-03 09:33:40||971.8||971.8||971.8||971.8|0
1630661680000|2021-09-03 09:34:40|972.4|972|972.6|972.2|972.6|972.4|972.4|971.8|16253
1630661700000|2021-09-03 09:35:00|972.8|972.4|973|972.8|973|972.8|972.8|972.2|6718
1630661710000|2021-09-03 09:35:10|973.2|972.6|973|972.6|973.2|972.6|972.8|972.6|357
1630661780000|2021-09-03 09:36:20||972.8||972.8||972.8||972.8|0
1630661790000|2021-09-03 09:36:30||972.6||972.8||972.8||972.6|2509
1630661840000|2021-09-03 09:37:20|972.8|972.6|973|972.6|973|972.6|972.8|972.6|2947
1630661850000|2021-09-03 09:37:30|972.8|972.8|973|972.8|973|972.8|972.8|972.8|1028
1630661870000|2021-09-03 09:37:50|973.2|973|973.2|973|973.4|973|973.2|973|1822
1630661880000|2021-09-03 09:38:00|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|27
1630661900000|2021-09-03 09:38:20|973.2|973|973.2|973|973.2|973|973.2|973|224
1630661920000|2021-09-03 09:38:40|973|972.8|973|972.8|973|972.8|973|972.8|4014
1630661930000|2021-09-03 09:38:50|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|2689
1630661950000|2021-09-03 09:39:10|973||973||973||973||0
1630661960000|2021-09-03 09:39:20|||||||||36
1630662010000|2021-09-03 09:40:10|973.2|972.8|973.4|973|973.4|973.2|973.2|972.6|29806
1630662030000|2021-09-03 09:40:30|973.2|973.2|973.4|973|973.4|973.2|973.2|973|9659
1630662050000|2021-09-03 09:40:50|||||||||453
1630662070000|2021-09-03 09:41:10||973.2||973.2||973.2||973.2|0
1630662080000|2021-09-03 09:41:20|||||||||978
1630662100000|2021-09-03 09:41:40|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|4421
1630662110000|2021-09-03 09:41:50||973.2||973.2||973.2||973.2|1799
1630662160000|2021-09-03 09:42:40||973.4||973.4||973.4||973.4|0
1630662170000|2021-09-03 09:42:50||973.2||973.2||973.2||973.2|6333
1630662200000|2021-09-03 09:43:20|973.4|973|973.2|972.8|973.6|973|973.2|972.8|6916
1630662210000|2021-09-03 09:43:30|973|972.6|973|972.6|973|972.6|973|972.6|0
1630662220000|2021-09-03 09:43:40|972.8||972.8||972.8||972.8||500
1630662240000|2021-09-03 09:44:00|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.2|85
1630662250000|2021-09-03 09:44:10|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|3
1630662300000|2021-09-03 09:45:00|972.2|972|972.2|972|972.2|972|972.2|971.8|88
1630662330000|2021-09-03 09:45:30|||||||||500
1630662350000|2021-09-03 09:45:50|||||||||816
1630662360000|2021-09-03 09:46:00|||||||||223
1630662390000|2021-09-03 09:46:30|972|971.8|972.2|972|972.2|972|972|971.8|763
1630662410000|2021-09-03 09:46:50|||||||||23
1630662420000|2021-09-03 09:47:00|||||||||3949
1630662450000|2021-09-03 09:47:30|||||||||557
1630662480000|2021-09-03 09:48:00|972.4|972.2|972.6|972.2|972.6|972.4|972.4|972.2|4436
1630662520000|2021-09-03 09:48:40|972.4|972|972.4|972|972.4|972|972.2|972|2269
1630662560000|2021-09-03 09:49:20|972.6|972.2|972.4|972|972.6|972.2|972.4|972|31
1630662690000|2021-09-03 09:51:30|||||||||5264
1630662770000|2021-09-03 09:52:50|972.2||972.4||972.4||972.2||47
1630662840000|2021-09-03 09:54:00||972.2||972.2||972.2||972.2|0
1630662910000|2021-09-03 09:55:10|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|468
1630662920000|2021-09-03 09:55:20||972.4||972.4||972.4||972.4|0
1630662940000|2021-09-03 09:55:40|||||||||1999
1630662950000|2021-09-03 09:55:50|972.4|972.2|972.4|972|972.4|972.2|972.4|972|6127
1630662990000|2021-09-03 09:56:30||972.2||972.2||972.2||972.2|0
1630663000000|2021-09-03 09:56:40||972||972||972||972|0
1630663020000|2021-09-03 09:57:00|972.2||972.2||972.2||972.2||0
1630663030000|2021-09-03 09:57:10|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|15
1630663040000|2021-09-03 09:57:20||972||972||972.2||972|0
1630663050000|2021-09-03 09:57:30|972.6|972.2|972.4|972|972.6|972.2|972.4|972|0
1630663060000|2021-09-03 09:57:40|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|15
1630663080000|2021-09-03 09:58:00|972.4|972|972.4|972|972.4|972|972.4|972|4466
1630663100000|2021-09-03 09:58:20|972.2||972.2||972.2||972.2||0
1630663130000|2021-09-03 09:58:50|972.4||972.4||972.4||972.4||0
1630663140000|2021-09-03 09:59:00|972.2||972.4||972.4||972.2||1000
1630663150000|2021-09-03 09:59:10|972.2||972.2||972.2||972.2||0
1630663160000|2021-09-03 09:59:20|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|167
1630663170000|2021-09-03 09:59:30|972.2|972|972|971.8|972.2|972|972|971.8|2337
1630663190000|2021-09-03 09:59:50|971.8|971.6|972.2|972|972.2|972|971.6|971.4|19314
1630663200000|2021-09-03 10:00:00|972.4|971.8|972.4|972.2|972.6|972.2|972.4|971.8|3691
1630663250000|2021-09-03 10:00:50|||||||||250
1630663260000|2021-09-03 10:01:00|||||||||1
1630663380000|2021-09-03 10:03:00|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|985
1630663460000|2021-09-03 10:04:20||972.4||972.2||972.4||972.2|0
1630663470000|2021-09-03 10:04:30|972.8|972.4|972.8|972.6|972.8|972.6|972.8|972.4|1176
1630663490000|2021-09-03 10:04:50|973|972.8|973|972.6|973|972.8|973|972.6|3313
1630663520000|2021-09-03 10:05:20|||||||||50
1630663560000|2021-09-03 10:06:00|972.8|972.4|972.8|972.4|973|972.4|972.6|972.4|5103
1630663570000|2021-09-03 10:06:10|972.6||972.6||972.8||972.6||2307
1630663590000|2021-09-03 10:06:30|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|1
1630663610000|2021-09-03 10:06:50|972.6||972.6||972.6||972.6||0
1630663620000|2021-09-03 10:07:00|972.4||972.6||972.6||972.4||0
1630663660000|2021-09-03 10:07:40|972.4|972|972.4|972|972.4|972|972.2|972|1618
1630663680000|2021-09-03 10:08:00|972.2||972.4||972.4||972.2||0
1630663690000|2021-09-03 10:08:10|||||||||17
1630663720000|2021-09-03 10:08:40||972.2||972.2||972.2||972|0
1630663780000|2021-09-03 10:09:40|||||||||1266
1630663790000|2021-09-03 10:09:50|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.4|412
1630663800000|2021-09-03 10:10:00|972.8|972.6|972.6|972.4|972.8|972.6|972.6|972.4|4168
1630663840000|2021-09-03 10:10:40|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|1517
1630663860000|2021-09-03 10:11:00||972.4||972.4||972.4||972.4|0
1630663870000|2021-09-03 10:11:10|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|1376
1630663910000|2021-09-03 10:11:50|972.6||972.8||972.8||972.6||0
1630663930000|2021-09-03 10:12:10|972.6||972.8||972.8||972.6||1500
1630663940000|2021-09-03 10:12:20||972.6||972.4||972.6||972.4|0
1630663980000|2021-09-03 10:13:00||972.6||972.6||972.6||972.6|0
1630664000000|2021-09-03 10:13:20|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|2874
1630664010000|2021-09-03 10:13:30|||||||||9
1630664020000|2021-09-03 10:13:40|||||||||2
1630664040000|2021-09-03 10:14:00|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|568
1630664060000|2021-09-03 10:14:20|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|587
1630664080000|2021-09-03 10:14:40|||||||||108
1630664100000|2021-09-03 10:15:00|972.4|972.2|972.6|972.2|972.6|972.4|972.4|972.2|1059
1630664120000|2021-09-03 10:15:20|972.8|972.4|972.8|972.4|972.8|972.6|972.6|972.4|411
1630664160000|2021-09-03 10:16:00|972.6|972.2|972.6|972.4|972.6|972.4|972.6|972.2|0
1630664170000|2021-09-03 10:16:10|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.4|2006
1630664180000|2021-09-03 10:16:20|973|972.8|973|972.8|973|972.8|973|972.8|210
1630664190000|2021-09-03 10:16:30||972.6||972.6||972.6||972.6|0
1630664200000|2021-09-03 10:16:40||972.8||972.8||972.8||972.8|0
1630664210000|2021-09-03 10:16:50|973.2||973.2||973.2||973.2||0
1630664220000|2021-09-03 10:17:00||973||973||973||973|0
1630664230000|2021-09-03 10:17:10|973|972.8|973|972.8|973|972.8|973|972.8|268
1630664280000|2021-09-03 10:18:00|||||||||705
1630664300000|2021-09-03 10:18:20|972.8|972.6|973|972.6|973|972.6|972.8|972.6|2037
1630664390000|2021-09-03 10:19:50|||||||||30
1630664400000|2021-09-03 10:20:00||972.8||972.6||972.8||972.6|0
1630664420000|2021-09-03 10:20:20|973.2|972.8|973.2|972.8|973.2|973|973.2|972.8|537
1630664430000|2021-09-03 10:20:30||973||973||973||973|112
1630664460000|2021-09-03 10:21:00|973.4|973.2|973.4|973|973.4|973.2|973.4|973|3542
1630664690000|2021-09-03 10:24:50||973.2||973.2||973.2||973.2|0
1630664700000|2021-09-03 10:25:00|973.6|973.4|973.8|973.4|974|973.6|973.6|973.4|5285
1630664710000|2021-09-03 10:25:10|973.6|973.2|973.6|973.2|973.8|973.2|973.4|973.2|3144
1630664750000|2021-09-03 10:25:50|973.4|973|973.4|973|973.4|973|973.4|973|381
1630664770000|2021-09-03 10:26:10|973.2||973.4||973.4||973.2||0
1630664780000|2021-09-03 10:26:20|973.2||973.4||973.4||973.2||481
1630664800000|2021-09-03 10:26:40|973.2|972.8|973|972.8|973.2|972.8|973|972.8|1474
1630664840000|2021-09-03 10:27:20|972.8|972.6|973|972.6|973|972.6|972.8|972.6|694
1630664890000|2021-09-03 10:28:10|972.8||973||973||972.8||10
1630664900000|2021-09-03 10:28:20||972.8||972.8||972.8||972.8|0
1630664920000|2021-09-03 10:28:40|973.2|973|973.2|973|973.4|973|973.2|973|3022
1630664930000|2021-09-03 10:28:50|973|972.8|973.2|972.8|973.2|972.8|973|972.8|713
1630664940000|2021-09-03 10:29:00|973|972.6|973|972.6|973|972.6|972.8|972.6|1
1630664950000|2021-09-03 10:29:10|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.4|891
1630664960000|2021-09-03 10:29:20|||||||||4
1630665040000|2021-09-03 10:30:40||972.6||972.4||972.6||972.4|0
1630665050000|2021-09-03 10:30:50|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972.2|4878
1630665060000|2021-09-03 10:31:00|972.4||972.4||972.6||972.4||6144
1630665070000|2021-09-03 10:31:10|972.6|972|972.8|972.4|972.8|972.6|972.6|972|3373
1630665120000|2021-09-03 10:32:00|973|972.6|973|972.6|973|972.8|972.8|972.4|4057
1630665130000|2021-09-03 10:32:10|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1630665140000|2021-09-03 10:32:20||973||973||973||973|0
1630665160000|2021-09-03 10:32:40|||||||||2057
1630665170000|2021-09-03 10:32:50|973|972.8|973|972.6|973|972.8|973|972.6|124
1630665220000|2021-09-03 10:33:40|973.2|972.8|973|972.6|973.2|972.8|973|972.6|1082
1630665250000|2021-09-03 10:34:10|972.8||972.8||972.8||972.8||0
1630665260000|2021-09-03 10:34:20|973||973||973||973||0
1630665290000|2021-09-03 10:34:50||972.8||972.6||972.8||972.6|0
1630665300000|2021-09-03 10:35:00||972.8||972.8||972.8||972.8|0
1630665310000|2021-09-03 10:35:10||972.6||972.6||972.6||972.6|0
1630665330000|2021-09-03 10:35:30||972.8||972.8||972.8||972.8|0
1630665340000|2021-09-03 10:35:40|973.2|973|973.2|973|973.2|973|973|972.8|1839
1630665350000|2021-09-03 10:35:50|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|1146
1630665360000|2021-09-03 10:36:00|973.2|973|973.4|973|973.4|973.2|973.2|973|3123
1630665420000|2021-09-03 10:37:00|973.2|972.8|973|972.6|973.2|972.8|973|972.6|1479
1630665440000|2021-09-03 10:37:20|973.2|972.8|973.2|972.8|973.2|973|973.2|972.8|2293
1630665470000|2021-09-03 10:37:50|973||973.2||973.2||973||0
1630665490000|2021-09-03 10:38:10|973|973|973.2|972.8|973.2|973|973|972.8|1110
1630665520000|2021-09-03 10:38:40|973||973.2||973.2||973||0
1630665530000|2021-09-03 10:38:50|973||973||973||973||0
1630665540000|2021-09-03 10:39:00|973.2||973.2||973.2||973.2||531
1630665560000|2021-09-03 10:39:20|||||||||7
1630665620000|2021-09-03 10:40:20|973|972.6|973|972.6|973|972.8|972.8|972.6|1726
1630665630000|2021-09-03 10:40:30|972.8||972.8||972.8||972.8||0
1630665640000|2021-09-03 10:40:40|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|1005
1630665890000|2021-09-03 10:44:50|972.6|972.6|972.8|972.4|972.8|972.6|972.6|972.4|1000
1630665900000|2021-09-03 10:45:00|972.6||972.6||972.6||972.6||0
1630665910000|2021-09-03 10:45:10|972.4|972.2|972.6|972.2|972.6|972.4|972.4|972.2|1118
1630665940000|2021-09-03 10:45:40||972.4||972.2||972.4||972.2|8089
1630665990000|2021-09-03 10:46:30||972.4||972.4||972.4||972.2|0
1630666000000|2021-09-03 10:46:40|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|1000
1630666120000|2021-09-03 10:48:40|972.4|972|972.2|972|972.4|972|972.2|971.8|1841
1630666130000|2021-09-03 10:48:50|||||||||524
1630666150000|2021-09-03 10:49:10|972.4|972.2|972.4|972|972.4|972.2|972.4|972|798
1630666160000|2021-09-03 10:49:20|972.2|972.2|972.6|972.4|972.6|972.4|972.2|972|1106
1630666180000|2021-09-03 10:49:40|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|1112
1630666460000|2021-09-03 10:54:20||972.4||972.4||972.4||972.4|71
1630666480000|2021-09-03 10:54:40|972.4|972.2|972.4|972.2|972.6|972.2|972.4|972.2|1561
1630666510000|2021-09-03 10:55:10|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1327
1630666520000|2021-09-03 10:55:20|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|619
1630666560000|2021-09-03 10:56:00|972.6||972.6||972.6||972.6||0
1630666610000|2021-09-03 10:56:50|972.4|972.2|972.4|972.2|972.6|972.2|972.4|972.2|1327
1630666620000|2021-09-03 10:57:00|972.6||972.6||972.6||972.6||0
1630666630000|2021-09-03 10:57:10|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1630666640000|2021-09-03 10:57:20|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|0
1630666670000|2021-09-03 10:57:50||972.4||972.4||972.4||972.4|0
1630666680000|2021-09-03 10:58:00|972.4|972.2|972.6|972.2|972.6|972.4|972.4|972.2|3459
1630666700000|2021-09-03 10:58:20|972.4||972.4||972.4||972.4||0
1630666730000|2021-09-03 10:58:50|972.6||972.6||972.6||972.6||1056
1630666740000|2021-09-03 10:59:00|972.4||972.6||972.6||972.4||1293
1630666750000|2021-09-03 10:59:10||972.4||972.4||972.4||972.4|0
1630666760000|2021-09-03 10:59:20|972.8||972.8||972.8||972.6||0
1630666770000|2021-09-03 10:59:30|972.6||972.6||972.6||972.6||0
1630666780000|2021-09-03 10:59:40|972.8||972.8||972.8||972.8||0
1630666790000|2021-09-03 10:59:50||972.6||972.4||972.6||972.4|500
1630666800000|2021-09-03 11:00:00|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|119
1630666910000|2021-09-03 11:01:50||972.4||972.2||972.4||972.2|3718
1630666920000|2021-09-03 11:02:00||972.4||972.4||972.4||972.4|0
1630666960000|2021-09-03 11:02:40|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|5081
1630666970000|2021-09-03 11:02:50|972.6|972.4|972.6|972.2|972.8|972.6|972.4|972.2|3926
1630666990000|2021-09-03 11:03:10||972.4||972.4||972.4||972.4|0
1630667010000|2021-09-03 11:03:30||972.2||972.2||972.2||972.2|0
1630667030000|2021-09-03 11:03:50||972.4||972.2||972.4||972.2|0
1630667040000|2021-09-03 11:04:00||972.4||972.4||972.4||972.4|0
1630667050000|2021-09-03 11:04:10|972.8||972.8||972.8||972.8||527
1630667080000|2021-09-03 11:04:40|973|972.6|972.8|972.6|973|972.8|972.8|972.6|4523
1630667090000|2021-09-03 11:04:50|||||||||17
1630667140000|2021-09-03 11:05:40|973|972.8|973.2|972.8|973.2|972.8|973|972.8|1572
1630667210000|2021-09-03 11:06:50||973||973||973||973|3074
1630667230000|2021-09-03 11:07:10|973.4|973.2|973.6|973.2|973.6|973.2|973.2|973|20606
1630667240000|2021-09-03 11:07:20|973.4||973.4||973.4||973.4||6241
1630667260000|2021-09-03 11:07:40|973.6|973.4|974.2|974|974.2|974|973.6|973.4|28311
1630667270000|2021-09-03 11:07:50|974.4|974.2|974.8|974.6|974.8|974.6|974.4|974.2|7159
1630667280000|2021-09-03 11:08:00|975|974.8|975|974.6|975|974.8|975|974.6|2360
1630667290000|2021-09-03 11:08:10|975.2|974.8|975.8|975.4|975.8|975.4|975.2|974.6|105338
1630667300000|2021-09-03 11:08:20|975.6|975.6|975.6|975.4|975.6|975.6|975.6|975.4|3999
1630667320000|2021-09-03 11:08:40|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|10807
1630667330000|2021-09-03 11:08:50|975.2|975|975.2|975|975.2|975|975.2|975|4
1630667360000|2021-09-03 11:09:20|975|974.8|974.6|974.4|975|974.8|974.6|974.2|15466
1630667370000|2021-09-03 11:09:30|974.4|974.2|974.4|974|974.4|974.2|974.4|974|255
1630667390000|2021-09-03 11:09:50|||||||||340
1630667400000|2021-09-03 11:10:00|974.2||974.2||974.4||974.2||1408
1630667410000|2021-09-03 11:10:10|974.4||974.4||974.4||974.2||1619
1630667420000|2021-09-03 11:10:20|974.2||974.2||974.2||974.2||0
1630667450000|2021-09-03 11:10:50|||||||||51
1630667460000|2021-09-03 11:11:00|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|2121
1630667480000|2021-09-03 11:11:20|974.2|974|974.2|974|974.2|974|974.2|974|186
1630667490000|2021-09-03 11:11:30|974.4||974.2||974.4||974.2||0
1630667550000|2021-09-03 11:12:30|974|973.8|974.2|974|974.2|974|974|973.8|23792
1630667560000|2021-09-03 11:12:40|974.4|974.2|974.6|974.4|974.6|974.4|974.4|974.2|5927
1630667570000|2021-09-03 11:12:50|974.8|974.6|975|974.6|975|974.6|974.8|974.6|1355
1630667610000|2021-09-03 11:13:30||974.8||974.8||974.8||974.8|0
1630667640000|2021-09-03 11:14:00|974.8|974.6|975|974.6|975|974.6|974.8|974.6|4024
1630667650000|2021-09-03 11:14:10|||||||||4008
1630667660000|2021-09-03 11:14:20|975.2|974.8|975.2|974.8|975.2|974.8|975|974.8|0
1630667700000|2021-09-03 11:15:00|975||975.2||975.2||975||0
1630667740000|2021-09-03 11:15:40|975|974.6|974.6|974.4|975|974.6|974.6|974.4|3827
1630667750000|2021-09-03 11:15:50|974.8|974.2|974.6|974.2|974.8|974.2|974.6|974.2|64
1630667760000|2021-09-03 11:16:00|974.4||974.4||974.4||974.4||0
1630667910000|2021-09-03 11:18:30|974.6|974|974.2|974|974.6|974|974.2|974|5388
1630667960000|2021-09-03 11:19:20|||||||||33
1630668000000|2021-09-03 11:20:00|974.4|974.2|974.6|974.4|974.6|974.4|974.4|974.2|3295
1630668010000|2021-09-03 11:20:10|||||||||12
1630668030000|2021-09-03 11:20:30|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|1481
1630668050000|2021-09-03 11:20:50|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|1180
1630668060000|2021-09-03 11:21:00|974.8|974.2|974.6|974.2|974.8|974.2|974.6|974.2|5969
1630668070000|2021-09-03 11:21:10|974.4||974.6||974.6||974.4||250
1630668080000|2021-09-03 11:21:20||974.4||974.4||974.4||974.4|0
1630668110000|2021-09-03 11:21:50|||||||||619
1630668120000|2021-09-03 11:22:00|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|2575
1630668150000|2021-09-03 11:22:30|974.6||974.6||974.6||974.6||24
1630668270000|2021-09-03 11:24:30|974.4||974.4||974.6||974.4||0
1630668290000|2021-09-03 11:24:50|||||||||1543
1630668340000|2021-09-03 11:25:40|||||||||18
1630668370000|2021-09-03 11:26:10|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|2688
1630668380000|2021-09-03 11:26:20||974.4||974.4||974.4||974.4|0
1630668410000|2021-09-03 11:26:50|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|4438
1630668420000|2021-09-03 11:27:00||974.4||974.2||974.4||974.2|0
1630668540000|2021-09-03 11:29:00|974.4||974.4||974.4||974.4||2303
1630668580000|2021-09-03 11:29:40|974.2|974|974.4|974.2|974.4|974.2|974.2|974|1680
1630668610000|2021-09-03 11:30:10|974.2|974|974.2|974|974.2|974|974.2|974|550
1630668620000|2021-09-03 11:30:20|974.4||974.4||974.4||974.4||0
1630668630000|2021-09-03 11:30:30||974.2||974.2||974.2||974.2|0
1630668670000|2021-09-03 11:31:10|||||||||76
1630668750000|2021-09-03 11:32:30|974.2|974|974.4|974.2|974.4|974.2|974.2|974|2762
1630668790000|2021-09-03 11:33:10|||||||||5
1630668800000|2021-09-03 11:33:20|974.2|974|974.2|974|974.4|974|974.2|974|2442
1630668820000|2021-09-03 11:33:40|974|973.8|974|973.6|974|973.8|974|973.6|4601
1630668850000|2021-09-03 11:34:10|973.8|973.8|974|973.8|974|973.8|973.8|973.6|1821
1630668890000|2021-09-03 11:34:50|||||||||25
1630668900000|2021-09-03 11:35:00|974.2|974|974.2|974|974.2|974|974.2|973.8|3769
1630668910000|2021-09-03 11:35:10|974.4|974.2|974|973.8|974.4|974.2|974|973.8|8517
1630668930000|2021-09-03 11:35:30|974.2|974|974.4|974|974.4|974|974.2|974|9034
1630668940000|2021-09-03 11:35:40|974.6|974.2|974.6|974.4|974.6|974.4|974.6|974.2|5097
1630668960000|2021-09-03 11:36:00|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|400
1630668970000|2021-09-03 11:36:10||974.4||974.6||974.6||974.4|0
1630669010000|2021-09-03 11:36:50|974.6|974.4|974.6|974.2|974.6|974.4|974.4|974.2|5893
1630669040000|2021-09-03 11:37:20|974.4|974|974.4|974|974.4|974|974.4|974|0
1630669050000|2021-09-03 11:37:30|974.6|974.2|974.4|974.2|974.6|974.2|974.4|974.2|0
1630669060000|2021-09-03 11:37:40|974.2|974|974.4|974|974.4|974|974.2|974|1323
1630669070000|2021-09-03 11:37:50||974.2||974||974.2||974|0
1630669080000|2021-09-03 11:38:00||974.2||974.2||974.2||974.2|0
1630669130000|2021-09-03 11:38:50|||||||||25
1630669140000|2021-09-03 11:39:00|||||||||459
1630669160000|2021-09-03 11:39:20|||||||||10
1630669320000|2021-09-03 11:42:00|||||||||3179
1630669380000|2021-09-03 11:43:00|974.2|974|974.2|974|974.2|974|974.2|974|1311
1630669390000|2021-09-03 11:43:10|974.4|974.2|974.4|974|974.4|974.2|974.4|974|1444
1630669400000|2021-09-03 11:43:20||974.2||974.2||974.2||974.2|4416
1630669510000|2021-09-03 11:45:10|||||||||45
1630669530000|2021-09-03 11:45:30|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|4811
1630669540000|2021-09-03 11:45:40|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|0
1630669560000|2021-09-03 11:46:00|975|974.8|975.4|975|975.4|975|975|974.8|100
1630669580000|2021-09-03 11:46:20|975.2||975.2||975.4||975.2||0
1630669600000|2021-09-03 11:46:40|975.4||975.2||975.4||975.2||0
1630669610000|2021-09-03 11:46:50|975.4||975.4||975.4||975.4||0
1630669620000|2021-09-03 11:47:00|975.2|974.8|975.2|974.8|975.2|974.8|975|974.6|5937
1630669630000|2021-09-03 11:47:10|975|974.6|975|974.8|975|974.8|975|974.6|0
1630669640000|2021-09-03 11:47:20|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|551
1630669670000|2021-09-03 11:47:50|974.6|974.4|974.6|974.2|974.6|974.4|974.4|974.2|2117
1630669760000|2021-09-03 11:49:20|||||||||68
1630669810000|2021-09-03 11:50:10|974.4||974.4||974.4||974.4||0
1630669830000|2021-09-03 11:50:30|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|1207
1630669840000|2021-09-03 11:50:40|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1630669860000|2021-09-03 11:51:00|974.6||974.6||974.6||974.6||0
1630669950000|2021-09-03 11:52:30|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|15
1630670000000|2021-09-03 11:53:20||974.4||974.4||974.4||974.4|0
1630670020000|2021-09-03 11:53:40||974.2||974.2||974.2||974.2|0
1630670080000|2021-09-03 11:54:40|974.4||974.4||974.4||974.4||0
1630670090000|2021-09-03 11:54:50|974.2|974|974.2|974|974.2|974|974.2|974|880
1630670100000|2021-09-03 11:55:00|974.4|974.2|974.4|974|974.4|974.2|974.4|974|1789
1630670130000|2021-09-03 11:55:30||974.2||974.2||974.2||974.2|0
1630670140000|2021-09-03 11:55:40|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|100
1630670150000|2021-09-03 11:55:50|974.8|974.6|974.6|974.4|974.8|974.6|974.6|974.4|713
1630670160000|2021-09-03 11:56:00||974.2||974.2||974.2||974.2|0
1630670170000|2021-09-03 11:56:10|974.4|974|974.4|974|974.4|974.2|974.4|974|0
1630670180000|2021-09-03 11:56:20||974.2||974||974.2||974|0
1630670200000|2021-09-03 11:56:40||974.2||974.2||974.2||974|0
1630670230000|2021-09-03 11:57:10|974.2|974|974.4|974|974.4|974|974.2|974|101
1630670260000|2021-09-03 11:57:40||974.2||974.2||974.2||974.2|0
1630670270000|2021-09-03 11:57:50||974||974||974.2||974|22
1630670310000|2021-09-03 11:58:30||974.2||974.2||974.2||974.2|0
1630670320000|2021-09-03 11:58:40|||||||||200
1630670340000|2021-09-03 11:59:00|||||||||145
1630670360000|2021-09-03 11:59:20||974||974||974||974|3432
1630670400000|2021-09-03 12:00:00|974.2||974.2||974.2||974.2||774
1630670410000|2021-09-03 12:00:10|||||||||15
1630670440000|2021-09-03 12:00:40|974|973.8|974|973.6|974|973.8|974|973.6|1315
1630670460000|2021-09-03 12:01:00|973.8||973.8||973.8||973.8||0
1630670470000|2021-09-03 12:01:10|974|973.8|974|973.6|974|973.8|974|973.6|1121
1630670480000|2021-09-03 12:01:20|973.8||973.8||973.8||973.8||0
1630670490000|2021-09-03 12:01:30|974|973.8|974|973.8|974|973.8|974|973.8|516
1630670500000|2021-09-03 12:01:40||973.6||973.6||973.6||973.6|0
1630670540000|2021-09-03 12:02:20||973.8||973.8||973.8||973.8|3100
1630670550000|2021-09-03 12:02:30|||||||||557
1630670570000|2021-09-03 12:02:50|974.2||974.2||974.2||974||0
1630670600000|2021-09-03 12:03:20|974||974||974||974||0
1630670630000|2021-09-03 12:03:50|||||||||5151
1630670670000|2021-09-03 12:04:30|||||||||1044
1630670680000|2021-09-03 12:04:40|974.2||974.2||974.2||974.2||584
1630670760000|2021-09-03 12:06:00|974||974||974||974||306
1630670780000|2021-09-03 12:06:20|974.2||974.2||974.2||974.2||1051
1630670860000|2021-09-03 12:07:40|||||||||10
1630670890000|2021-09-03 12:08:10|974||974||974||974||0
1630670920000|2021-09-03 12:08:40|||||||||1164
1630670960000|2021-09-03 12:09:20|974.2|974|974.2|974|974.2|974|974|973.8|7335
1630670970000|2021-09-03 12:09:30|974|973.8|974.2|974|974.2|974|974|973.8|2057
1630670980000|2021-09-03 12:09:40|||||||||3384
1630671000000|2021-09-03 12:10:00|974|973.8|974.2|974|974.2|974|974|973.8|922
1630671060000|2021-09-03 12:11:00|||||||||257
1630671070000|2021-09-03 12:11:10|974|973.8|974|973.8|974|974|974|973.8|1212
1630671080000|2021-09-03 12:11:20|974.2||974.2||974.2||974.2||1297
1630671090000|2021-09-03 12:11:30|974||974||974||974||0
1630671120000|2021-09-03 12:12:00|||||||||767
1630671170000|2021-09-03 12:12:50|974.2|974|974.2|973.8|974.2|974|974.2|973.8|813
1630671180000|2021-09-03 12:13:00||974||974||974||974|3066
1630671190000|2021-09-03 12:13:10|974|973.8|974|973.8|974|973.8|974|973.8|9383
1630671200000|2021-09-03 12:13:20|974.2|974|974.4|974.2|974.4|974.2|974.2|974|9295
1630671220000|2021-09-03 12:13:40|974.2|974|974.4|974.2|974.4|974.2|974.2|974|3164
1630671250000|2021-09-03 12:14:10|974.2|974|974.2|974|974.2|974|974.2|974|1189
1630671260000|2021-09-03 12:14:20|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|960
1630671280000|2021-09-03 12:14:40|974.6|974.4|974.6|974.2|974.6|974.4|974.4|974.2|2894
1630671290000|2021-09-03 12:14:50|974.4||974.6||974.6||974.4||0
1630671300000|2021-09-03 12:15:00|974.4||974.4||974.4||974.4||0
1630671310000|2021-09-03 12:15:10|974.6||974.4||974.6||974.4||0
1630671320000|2021-09-03 12:15:20|974.6|973.8|974|973.8|974.6|973.8|973.8|973.6|16946
1630671330000|2021-09-03 12:15:30|973.8|973.6|974|973.6|974|973.8|973.8|973.6|978
1630671340000|2021-09-03 12:15:40||973.8||973.8||973.8||973.6|3268
1630671350000|2021-09-03 12:15:50|974.2|974|974.2|973.8|974.2|974|974.2|973.8|334
1630671360000|2021-09-03 12:16:00|||||||||413
1630671390000|2021-09-03 12:16:30|974.4|974|974.2|974|974.4|974|974.2|974|0
1630671400000|2021-09-03 12:16:40|974.4||974.2||974.4||974.2||0
1630671410000|2021-09-03 12:16:50|974|973.8|974.2|974|974.2|974|974|973.8|8996
1630671420000|2021-09-03 12:17:00|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974|250
1630671460000|2021-09-03 12:17:40|974.2|974|974.2|974|974.4|974|974.2|974|3415
1630671480000|2021-09-03 12:18:00|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|1049
1630671500000|2021-09-03 12:18:20|974.2|974|974.4|974|974.4|974|974.2|974|117
1630671530000|2021-09-03 12:18:50||974.2||974.2||974.2||974.2|0
1630671560000|2021-09-03 12:19:20|||||||||27
1630671590000|2021-09-03 12:19:50|||||||||3025
1630671600000|2021-09-03 12:20:00|||||||||2331
1630671620000|2021-09-03 12:20:20|974.2|974|974.4|974|974.4|974|974.2|974|26476
1630671630000|2021-09-03 12:20:30|974.6|974.2|974.6|974.4|974.6|974.4|974.6|974.2|8329
1630671640000|2021-09-03 12:20:40|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|4329
1630671660000|2021-09-03 12:21:00|974.6|974.4|974.6|974.2|974.6|974.4|974.4|974.2|9884
1630671680000|2021-09-03 12:21:20|974.4||974.4||974.4||974.4||0
1630671690000|2021-09-03 12:21:30|||||||||581
1630671700000|2021-09-03 12:21:40|||||||||309
1630671720000|2021-09-03 12:22:00|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|2240
1630671750000|2021-09-03 12:22:30|974.4|975|975.4|975|975.6|975.2|974.4|974.4|63555
1630671760000|2021-09-03 12:22:40|975.2|974.8|975|974.8|975.4|975|975|974.8|3505
1630671770000|2021-09-03 12:22:50|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.4|1373
1630671780000|2021-09-03 12:23:00|||||||||4425
1630671790000|2021-09-03 12:23:10|||||||||593
1630671810000|2021-09-03 12:23:30|975|974.8|975.2|974.8|975.2|974.8|975|974.8|2296
1630671830000|2021-09-03 12:23:50|||||||||257
1630671840000|2021-09-03 12:24:00|975||975.2||975.2||975||1961
1630671890000|2021-09-03 12:24:50|975||975||975||975||4000
1630671900000|2021-09-03 12:25:00|975.2|975|975.2|975|975.2|975|975.2|974.8|2885
1630671920000|2021-09-03 12:25:20|||||||||516
1630671950000|2021-09-03 12:25:50||974.8||975||975||974.8|785
1630671960000|2021-09-03 12:26:00|||||||||1922
1630672020000|2021-09-03 12:27:00|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|2407
1630672060000|2021-09-03 12:27:40|975.6|975.4|975.6|975.2|975.6|975.4|975.6|975.2|4188
1630672070000|2021-09-03 12:27:50||975.4||975.4||975.4||975.2|397
1630672090000|2021-09-03 12:28:10|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|2088
1630672100000|2021-09-03 12:28:20|976|975.8|976|975.6|976|975.8|976|975.6|4231
1630672120000|2021-09-03 12:28:40|||||||||674
1630672140000|2021-09-03 12:29:00||975.8||975.6||975.8||975.6|2241
1630672150000|2021-09-03 12:29:10|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|6175
1630672160000|2021-09-03 12:29:20|976|975.6|976|975.6|976|975.6|976|975.6|5200
1630672170000|2021-09-03 12:29:30||975.8||975.8||975.8||975.8|0
1630672180000|2021-09-03 12:29:40|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|6153
1630672190000|2021-09-03 12:29:50||975.4||975.4||975.4||975.4|748
1630672200000|2021-09-03 12:30:00|975.6|975.2|975|974.6|975.6|975.4|974.6|974.2|28043
1630672210000|2021-09-03 12:30:10|975.2|974.8|972.4|972.2|975.4|975.2|972.2|972|261519
1630672220000|2021-09-03 12:30:20|972.6|971.8|970.8|970.4|972.6|971.8|970.8|970.4|14569
1630672230000|2021-09-03 12:30:30|970.6|970.2|969.2|968.8|970.6|970.2|969|968.8|33767
1630672240000|2021-09-03 12:30:40|969|968.6|969|968.6|969.2|968.8|969|968.6|9744
1630672250000|2021-09-03 12:30:50|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|2005
1630672260000|2021-09-03 12:31:00|969|968.6|969.8|969.2|969.8|969.2|968.8|968.4|22199
1630672270000|2021-09-03 12:31:10|970|969.4|970.4|970|970.4|970|969.6|969.4|20372
1630672280000|2021-09-03 12:31:20|970.2|970.2|969.6|969.4|970.4|970.2|969.6|969.4|20803
1630672290000|2021-09-03 12:31:30|969.4|969.2|969|968.6|969.4|969.2|969|968.6|1680
1630672300000|2021-09-03 12:31:40|969.2|968.8|969.4|968.8|969.4|968.8|969.2|968.8|2248
1630672310000|2021-09-03 12:31:50|969.6|969|970.8|970.4|970.8|970.4|969.6|969|35978
1630672320000|2021-09-03 12:32:00|971|970.2|970.6|970.2|971|970.4|970.4|970|19659
1630672330000|2021-09-03 12:32:10|970.8|970.4|971.2|970.8|971.2|970.8|970.6|970.4|4439
1630672340000|2021-09-03 12:32:20|971|970.6|971.2|971|971.2|971|971|970.6|7836
1630672350000|2021-09-03 12:32:30|971.4|971.2|972|971.8|972|971.8|971.4|971|7357
1630672360000|2021-09-03 12:32:40|972.2|972|972.6|972.2|973|972.6|972.2|972|8233
1630672370000|2021-09-03 12:32:50|972.4|972|972.6|972|972.6|972|972.2|971.8|5168
1630672380000|2021-09-03 12:33:00|972.4|972.2|972.6|972.2|972.8|972.4|972.2|972|22240
1630672390000|2021-09-03 12:33:10|972.8|972.4|972.4|972|972.8|972.4|972.2|971.8|26292
1630672400000|2021-09-03 12:33:20|972.2|971.8|972.4|972|972.4|972|972.2|971.8|2775
1630672410000|2021-09-03 12:33:30|||||||||252
1630672420000|2021-09-03 12:33:40|972.2|971.8|972.4|971.8|972.4|972|972|971.8|14042
1630672430000|2021-09-03 12:33:50|972.6|972|972.4|972|972.6|972|972.4|972|1184
1630672460000|2021-09-03 12:34:20|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|4833
1630672480000|2021-09-03 12:34:40|972.4|972.4|973.2|972.8|973.2|972.8|972.4|972.4|10753
1630672490000|2021-09-03 12:34:50|973.4|973|973.8|973.2|973.8|973.2|973.4|973|451
1630672500000|2021-09-03 12:35:00|973.6||973.8||973.8||973.4||562
1630672510000|2021-09-03 12:35:10||973.4||973.4||973.4||973.4|0
1630672520000|2021-09-03 12:35:20||973.2||973.2||973.2||973.2|0
1630672530000|2021-09-03 12:35:30|974|973.4|974|973.6|975|974.4|974|973.4|6032
1630672540000|2021-09-03 12:35:40|974.2||974.2||974.2||974.2||0
1630672550000|2021-09-03 12:35:50|974.4|973.8|974.8|974.4|974.8|974.4|974.4|973.8|302
1630672560000|2021-09-03 12:36:00|975|974.2|974.8|974.4|975.4|975|974.8|974.2|24594
1630672570000|2021-09-03 12:36:10||974.2||974.4||974.4||974.2|0
1630672580000|2021-09-03 12:36:20|975|974.6|975|974.8|975.4|974.8|975|974.6|6971
1630672590000|2021-09-03 12:36:30|974.8|974.6|974.6|974.2|974.8|974.6|974.6|974.2|2249
1630672600000|2021-09-03 12:36:40|974.8|974.4|975|974.4|975|974.6|974.8|974.2|1092
1630672610000|2021-09-03 12:36:50||974.6||974.6||974.6||974.6|0
1630672620000|2021-09-03 12:37:00|974.8|974.4|974|973.4|974.8|974.4|974|973.4|2140
1630672630000|2021-09-03 12:37:10|973.8|973.2|973.6|973.2|973.8|973.2|973.4|973.2|674
1630672640000|2021-09-03 12:37:20|973.8|973.4|974|973.6|974.2|973.8|973.8|973.4|3999
1630672650000|2021-09-03 12:37:30|974.2||973.8||974.2||973.8||0
1630672660000|2021-09-03 12:37:40|973.6|973.4|973.8|973.2|973.8|973.4|973.6|973.2|288
1630672670000|2021-09-03 12:37:50|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.2|2020
1630672680000|2021-09-03 12:38:00|974|973.6|974.6|974.2|974.6|974.2|974|973.4|5770
1630672690000|2021-09-03 12:38:10|974.4|974|974.2|973.6|974.4|974|974.2|973.6|72
1630672700000|2021-09-03 12:38:20|974.4|973.8|974.6|974|974.6|974|974.4|973.8|0
1630672710000|2021-09-03 12:38:30|974.4|973.8|974.2|973.8|974.4|974|974.2|973.8|571
1630672730000|2021-09-03 12:38:50|974.4|974|974.6|974.2|974.6|974.2|974.4|974|0
1630672740000|2021-09-03 12:39:00|974.8|974.4|975.2|974.8|975.2|974.8|974.8|974.4|1557
1630672750000|2021-09-03 12:39:10|975|974.6|974.6|974.2|975|974.6|974.4|973.8|14221
1630672760000|2021-09-03 12:39:20|974.8|974|974.8|974.2|974.8|974.4|974.8|974|650
1630672770000|2021-09-03 12:39:30|974.6|974|975|974.4|975|974.8|974.6|974|2264
1630672780000|2021-09-03 12:39:40||974.6||974.6||974.6||974.4|0
1630672790000|2021-09-03 12:39:50|974.8|974.4|975.2|975|975.2|975|974.8|974.4|9063
1630672800000|2021-09-03 12:40:00|975.4|974.8|975.2|974.8|975.4|975|975|974.8|12756
1630672810000|2021-09-03 12:40:10||975||975||975||975|108
1630672820000|2021-09-03 12:40:20|975|974.8|975.2|975|975.2|975|975|974.8|3249
1630672830000|2021-09-03 12:40:30|975|974.8|975.2|974.8|975.2|974.8|975|974.6|5080
1630672860000|2021-09-03 12:41:00|975|974.6|975|974.6|975|974.6|975|974.6|3414
1630672870000|2021-09-03 12:41:10|974.8|974.8|975|974.6|975.2|974.8|974.8|974.6|0
1630672900000|2021-09-03 12:41:40|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1630672910000|2021-09-03 12:41:50|975.4|975|975.8|975.4|976|975.6|975.4|974.8|5047
1630672930000|2021-09-03 12:42:10|975.6|975.2|975.4|975|975.6|975.2|975.4|975|4254
1630672960000|2021-09-03 12:42:40|975.2|974.8|975|974.6|975.4|974.8|975|974.6|3517
1630672970000|2021-09-03 12:42:50|975.2|974.4|975.2|974.8|975.2|974.8|975.2|974.4|257
1630672980000|2021-09-03 12:43:00|975.4|975|975.4|975|975.6|975.2|975.4|975|2427
1630672990000|2021-09-03 12:43:10|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|757
1630673030000|2021-09-03 12:43:50|975.8|975.4|976|975.6|976|975.8|975.8|975.2|1200
1630673070000|2021-09-03 12:44:30|975.8||975.8||975.8||975.8||0
1630673090000|2021-09-03 12:44:50|976||976||976||976||276
1630673100000|2021-09-03 12:45:00|976.2|975.8|975.8|975.4|976.4|976|975.8|975.2|36966
1630673110000|2021-09-03 12:45:10|975.6|975.2|975.4|975|975.6|975.2|975.4|975|0
1630673120000|2021-09-03 12:45:20|975.6|975.2|975.4|975|975.6|975.2|975.4|975|0
1630673130000|2021-09-03 12:45:30|975.6|975.2|975.6|975.2|975.8|975.4|975.6|975.2|1191
1630673160000|2021-09-03 12:46:00|975.4|975|974.8|974.4|975.4|975|974.8|974.4|3175
1630673170000|2021-09-03 12:46:10|975|974.6|975|974.6|975|974.6|974.8|974.4|10596
1630673180000|2021-09-03 12:46:20||974.4||974.6||974.6||974.4|346
1630673190000|2021-09-03 12:46:30|974.8|974.4|974.8|974.6|974.8|974.6|974.8|974.4|0
1630673200000|2021-09-03 12:46:40|975|974.4|975|974.8|975|974.8|975|974.4|8581
1630673210000|2021-09-03 12:46:50|974.8|974.6|975|974.6|975|974.6|974.8|974.6|2933
1630673310000|2021-09-03 12:48:30|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|2663
1630673340000|2021-09-03 12:49:00|975|975|975|974.8|975.2|975|975|974.8|6052
1630673350000|2021-09-03 12:49:10|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|12
1630673360000|2021-09-03 12:49:20|974.6|974.4|974.6|974.2|974.6|974.6|974.6|974.2|2240
1630673370000|2021-09-03 12:49:30|974.8|974.4|975|974.4|975|974.6|974.8|974.4|5662
1630673380000|2021-09-03 12:49:40|974.8||974.8||974.8||974.8||0
1630673390000|2021-09-03 12:49:50|974.6||974.8||974.8||974.6||32
1630673400000|2021-09-03 12:50:00|974.6||974.6||974.6||974.6||1181
1630673410000|2021-09-03 12:50:10|974.8|974.6|975|974.8|975|974.8|974.8|974.6|1356
1630673420000|2021-09-03 12:50:20|||||||||2337
1630673430000|2021-09-03 12:50:30|974.8|974.6|975|974.6|975|974.6|974.8|974.4|82
1630673450000|2021-09-03 12:50:50|974.8||975||975||974.8||2828
1630673470000|2021-09-03 12:51:10|975.2|974.8|975.4|975|975.4|975|975.2|974.8|1258
1630673480000|2021-09-03 12:51:20|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|0
1630673530000|2021-09-03 12:52:10|975.6|975.2|975.4|975.2|975.6|975.2|975.4|975|4416
1630673540000|2021-09-03 12:52:20|975.6|975.4|975.8|975.4|975.8|975.6|975.6|975.4|1636
1630673550000|2021-09-03 12:52:30|975.6|975.2|975.8|975.4|975.8|975.4|975.4|975|2930
1630673560000|2021-09-03 12:52:40|975.6|975.2|975.4|975|975.6|975.2|975.4|975|0
1630673570000|2021-09-03 12:52:50|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1630673640000|2021-09-03 12:54:00|975.4|975|975.2|975|975.6|975|975.2|975|4042
1630673650000|2021-09-03 12:54:10|975.4|975.2|975.4|975|975.4|975.2|975.4|975|2472
1630673660000|2021-09-03 12:54:20|975.6|975.2|975.6|975.4|975.6|975.4|975.6|975.2|492
1630673680000|2021-09-03 12:54:40|975.4|975.2|975.4|975|975.4|975.2|975.4|975|0
1630673690000|2021-09-03 12:54:50|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1630673700000|2021-09-03 12:55:00|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|37
1630673710000|2021-09-03 12:55:10|975.6||975.6||975.6||975.6||0
1630673720000|2021-09-03 12:55:20|975.8||975.8||975.8||975.8||0
1630673740000|2021-09-03 12:55:40|975.6|975.2|975.6|975.2|975.6|975.2|975.4|975|2538
1630673760000|2021-09-03 12:56:00|975.8|975.4|975.6|975.2|975.8|975.4|975.6|975.2|0
1630673770000|2021-09-03 12:56:10|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|249
1630673800000|2021-09-03 12:56:40|975.6||975.6||975.6||975.6||0
1630673810000|2021-09-03 12:56:50|975.8||975.8||975.8||975.6||0
1630673840000|2021-09-03 12:57:20|976|975.6|976.4|976.2|976.4|976.2|976|975.4|5423
1630673850000|2021-09-03 12:57:30|976.6|976.4|976.6|976.2|976.8|976.4|976.4|976.2|500
1630673880000|2021-09-03 12:58:00|976.8|976.4|976.8|976.6|976.8|976.6|976.8|976.4|1057
1630673890000|2021-09-03 12:58:10|977|976.8|977|976.6|977|976.8|977|976.6|2350
1630673900000|2021-09-03 12:58:20|976.8|976.4|976.8|976.4|977|976.4|976.6|976.4|5284
1630673910000|2021-09-03 12:58:30|977|976.6|977|976.6|977|976.6|977|976.6|0
1630673940000|2021-09-03 12:59:00|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|2923
1630673960000|2021-09-03 12:59:20|||||||||27
1630674010000|2021-09-03 13:00:10|977|976.6|977|976.8|977|976.8|977|976.4|1278
1630674020000|2021-09-03 13:00:20|||||||||134
1630674030000|2021-09-03 13:00:30|977.2|977|977.4|977|977.4|977|977.2|977|7989
1630674040000|2021-09-03 13:00:40||977.2||977.2||977.2||977.2|0
1630674050000|2021-09-03 13:00:50||977||977||977.2||977|1089
1630674060000|2021-09-03 13:01:00|977.2|976.8|977|976.8|977.2|976.8|977|976.8|4900
1630674070000|2021-09-03 13:01:10|977.2|977|977.2|977|977.2|977|977.2|977|1039
1630674080000|2021-09-03 13:01:20||976.8||977||977||976.8|0
1630674090000|2021-09-03 13:01:30||976.8||976.8||976.8||976.8|0
1630674110000|2021-09-03 13:01:50|977|976.6|976.8|976.6|977.2|976.6|976.8|976.6|2524
1630674120000|2021-09-03 13:02:00||976.4||976.4||976.4||976.4|261
1630674140000|2021-09-03 13:02:20|977|976.6|977|976.6|977.2|976.6|977|976.6|1227
1630674170000|2021-09-03 13:02:50|976.8||976.8||976.8||976.8||0
1630674180000|2021-09-03 13:03:00|977|976.8|977.2|976.8|977.2|976.8|977|976.8|0
1630674190000|2021-09-03 13:03:10|977|976.6|976.8|976.6|977|976.6|976.8|976.6|1277
1630674210000|2021-09-03 13:03:30|977|976.8|977|976.6|977|976.8|976.8|976.6|955
1630674220000|2021-09-03 13:03:40|977.2|976.8|977.2|976.8|977.2|977|977.2|976.8|1100
1630674230000|2021-09-03 13:03:50||977||977||977||977|2074
1630674240000|2021-09-03 13:04:00|977.4||977.4||977.4||977.4||0
1630674250000|2021-09-03 13:04:10||977.2||977.2||977.2||977.2|0
1630674260000|2021-09-03 13:04:20||977||977.2||977.2||977|101
1630674270000|2021-09-03 13:04:30|977.2|977|977|976.8|977.4|977|977|976.8|2116
1630674280000|2021-09-03 13:04:40|977.2||977.2||977.2||977.2||2761
1630674290000|2021-09-03 13:04:50||977||977||977||977|0
1630674300000|2021-09-03 13:05:00|977.4|977.2|977.4|977|977.4|977.2|977.4|977|71
1630674330000|2021-09-03 13:05:30|977.6|977.4|977.8|977.4|977.8|977.6|977.6|977.4|2832
1630674350000|2021-09-03 13:05:50|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|968
1630674360000|2021-09-03 13:06:00|977.4||977.4||977.4||977.4||0
1630674370000|2021-09-03 13:06:10|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|495
1630674390000|2021-09-03 13:06:30|977.4|977|977.2|977|977.4|977|977.2|977|888
1630674410000|2021-09-03 13:06:50|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|969
1630674450000|2021-09-03 13:07:30|977.4|977|977.2|976.8|977.4|977|977.2|976.8|2810
1630674470000|2021-09-03 13:07:50|977|976.6|976.8|976.6|977|976.6|976.8|976.6|1736
1630674480000|2021-09-03 13:08:00|||||||||427
1630674490000|2021-09-03 13:08:10|977||976.8||977||976.8||62
1630674500000|2021-09-03 13:08:20|977||976.8||977||976.8||0
1630674510000|2021-09-03 13:08:30|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.2|3275
1630674520000|2021-09-03 13:08:40|976.6||976.6||976.6||976.6||0
1630674530000|2021-09-03 13:08:50|976.8||976.8||976.8||976.6||0
1630674590000|2021-09-03 13:09:50|977|976.6|976.4|976|977|976.8|976.4|976|15898
1630674600000|2021-09-03 13:10:00|976.2|975.8|976|975.6|976.4|975.8|976|975.6|1552
1630674610000|2021-09-03 13:10:10|976.2|975.8|976|975.6|976.2|976|976|975.6|3916
1630674630000|2021-09-03 13:10:30|976.2|975.8|976.2|975.8|976.2|976|976.2|975.8|1957
1630674640000|2021-09-03 13:10:40||976||975.8||976||975.8|0
1630674660000|2021-09-03 13:11:00|976.4|976|976.4|976|976.4|976.2|976.4|976|1192
1630674700000|2021-09-03 13:11:40||976.2||976.2||976.2||976.2|0
1630674710000|2021-09-03 13:11:50|976.6|976.4|976.6|976.4|976.6|976.4|976.4|976.4|417
1630674720000|2021-09-03 13:12:00||976.2||976.2||976.2||976.2|0
1630674740000|2021-09-03 13:12:20|976.4|976|976.4|976|976.4|976|976.4|976|2631
1630674750000|2021-09-03 13:12:30|976.2|975.8|976|975.6|976.2|975.8|976|975.6|3311
1630674760000|2021-09-03 13:12:40|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.4|0
1630674770000|2021-09-03 13:12:50|975.6|975.4|975.6|975.2|975.6|975.4|975.4|975|1099
1630674780000|2021-09-03 13:13:00|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.2|1113
1630674820000|2021-09-03 13:13:40|975.6||975.6||975.6||975.6||0
1630674830000|2021-09-03 13:13:50|||||||||2432
1630674840000|2021-09-03 13:14:00|975.8|975.6|976|975.6|976|975.8|975.8|975.6|2259
1630674880000|2021-09-03 13:14:40|975.8|975.4|975.8|975.6|975.8|975.6|975.6|975.4|11630
1630674890000|2021-09-03 13:14:50|976|975.4|975.8|975.4|976.2|976|975.8|975.4|34274
1630674900000|2021-09-03 13:15:00|975.6|975.2|975.6|975.4|975.6|975.4|975.6|975.2|544
1630674910000|2021-09-03 13:15:10|975.8|975.2|975.8|975.6|975.8|975.6|975.8|975.2|6846
1630674930000|2021-09-03 13:15:30|976|975.8|976|975.8|976.4|976|976|975.8|4514
1630674940000|2021-09-03 13:15:40|976.2|976|976.4|976|976.4|976|976.2|976|4685
1630674950000|2021-09-03 13:15:50|976.2|975.8|976.2|975.8|976.2|975.8|976|975.8|1137
1630674960000|2021-09-03 13:16:00|976||976||976||976||1418
1630674970000|2021-09-03 13:16:10|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|3254
1630674980000|2021-09-03 13:16:20|976|975.6|976.2|976|976.2|976|976|975.6|7266
1630674990000|2021-09-03 13:16:30|976.4|976.2|976.4|976|976.6|976.2|976.4|976|1394
1630675000000|2021-09-03 13:16:40|976.2||976.2||976.2||976.2||0
1630675010000|2021-09-03 13:16:50|976|975.8|976|975.6|976.2|976|976|975.6|513
1630675030000|2021-09-03 13:17:10|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1630675040000|2021-09-03 13:17:20|975.6||975.6||975.6||975.6||0
1630675050000|2021-09-03 13:17:30|975.4|975.2|975.8|975.6|975.8|975.6|975.4|975.2|1724
1630675060000|2021-09-03 13:17:40|||||||||9589
1630675070000|2021-09-03 13:17:50|975.6|975.4|975.8|975.4|975.8|975.6|975.6|975|13289
1630675090000|2021-09-03 13:18:10|975.6||975.8||975.8||975.6||2282
1630675120000|2021-09-03 13:18:40|976|975.6|976|975.8|976.2|975.8|976|975.4|1228
1630675130000|2021-09-03 13:18:50|||||||||355
1630675140000|2021-09-03 13:19:00|975.8|975.6|976.2|976|976.2|976|975.8|975.6|8107
1630675150000|2021-09-03 13:19:10|976|975.8|976|975.6|976.2|976|976|975.6|16543
1630675160000|2021-09-03 13:19:20|975.8|975.4|975.8|975.6|976|975.6|975.6|975.4|4589
1630675180000|2021-09-03 13:19:40|975.6|975.4|975.6|975.4|975.6|975.4|975.4|975.2|1829
1630675190000|2021-09-03 13:19:50|975.8|975.2|975.4|975|975.8|975.2|975.4|975|3344
1630675200000|2021-09-03 13:20:00|975.2|974.8|975.4|975|975.4|975|975.2|974.8|6448
1630675210000|2021-09-03 13:20:10|975.2|974.8|974.6|974.2|975.4|974.8|974.6|974.2|2791
1630675220000|2021-09-03 13:20:20|974.4|974|974.2|973.8|974.4|974|974.2|973.8|0
1630675240000|2021-09-03 13:20:40|974|973.6|973.4|973|974|973.8|973.2|973|3834
1630675250000|2021-09-03 13:20:50|973.2|973.2|973.2|973|973.2|973.2|973.2|973|0
1630675260000|2021-09-03 13:21:00|973|972.8|973.2|972.8|973.2|972.8|972.8|972.6|4581
1630675270000|2021-09-03 13:21:10|973||973.2||973.2||973||0
1630675280000|2021-09-03 13:21:20|973|972.6|973|972.6|973|972.6|972.8|972.4|1448
1630675290000|2021-09-03 13:21:30|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.2|0
1630675300000|2021-09-03 13:21:40|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972.2|0
1630675310000|2021-09-03 13:21:50|972.6|972.2|972.8|972.4|972.8|972.4|972.4|972.2|6684
1630675320000|2021-09-03 13:22:00|972.6|972.2|972|971.6|972.6|972.4|972|971.6|18055
1630675330000|2021-09-03 13:22:10|972.2|971.8|972|971.6|972.4|972.2|972|971.6|5886
1630675340000|2021-09-03 13:22:20|971.8|971.4|972.2|971.8|972.2|971.8|971.8|971.4|10804
1630675350000|2021-09-03 13:22:30|972.4|972|972.4|972|972.4|972|972|971.8|10672
1630675360000|2021-09-03 13:22:40|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|2587
1630675370000|2021-09-03 13:22:50|972.8|972.4|973|972.8|973.2|972.8|972.8|972.4|5074
1630675380000|2021-09-03 13:23:00|973.2||973.2||973.2||973||6931
1630675390000|2021-09-03 13:23:10|973.4|973|973.6|973.2|973.6|973.2|973.2|973|308
1630675400000|2021-09-03 13:23:20|973.8|973.4|973.6|973.4|973.8|973.6|973.6|973.4|9596
1630675410000|2021-09-03 13:23:30|973.4|973.2|973.6|973.4|973.6|973.4|973.4|973|12471
1630675420000|2021-09-03 13:23:40|973.8||973.6||973.8||973.6||125
1630675430000|2021-09-03 13:23:50|||||||||1205
1630675440000|2021-09-03 13:24:00|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973|3339
1630675460000|2021-09-03 13:24:20|973.2|973|973|972.6|973.2|973|972.8|972.6|5831
1630675470000|2021-09-03 13:24:30|972.8|972.4|973|972.6|973|972.6|972.8|972.4|0
1630675490000|2021-09-03 13:24:50|972.8|972.4|972.8|972.6|972.8|972.6|972.8|972.4|3282
1630675500000|2021-09-03 13:25:00|972.6|972.4|972.2|971.8|972.8|972.6|972.2|971.8|5957
1630675510000|2021-09-03 13:25:10|972.4|972|972.2|971.8|972.4|972|972.2|971.8|3736
1630675520000|2021-09-03 13:25:20|972|972|972|971.6|972|972|972|971.6|1590
1630675530000|2021-09-03 13:25:30|971.8|971.4|971.6|971.2|971.8|971.4|971.6|971.2|256
1630675550000|2021-09-03 13:25:50|971.8|971.4|971.8|971.4|971.8|971.4|971.6|971.4|5001
1630675560000|2021-09-03 13:26:00|971.6|971.2|971.6|971.2|971.8|971.4|971.6|971.2|2209
1630675570000|2021-09-03 13:26:10|971.4|971|970.8|970.4|971.4|971|970.8|970.4|735
1630675580000|2021-09-03 13:26:20|970.6|970.2|970.8|970.4|970.8|970.6|970.6|970.2|536
1630675590000|2021-09-03 13:26:30|970.6|970.2|970.4|970|970.6|970.4|970.4|970|7741
1630675600000|2021-09-03 13:26:40||970.2||970.2||970.2||970.2|0
1630675610000|2021-09-03 13:26:50|970.2|970|970.2|970|970.4|970|970.2|970|2458
1630675620000|2021-09-03 13:27:00|970|969.8|969.6|969.2|970|969.8|969.6|969.2|3764
1630675630000|2021-09-03 13:27:10|969.4|969.4|969.8|969.4|969.8|969.6|969.4|969.4|3431
1630675650000|2021-09-03 13:27:30|969.6|969.6|969.8|969.4|970.2|969.8|969.6|969.4|7243
1630675670000|2021-09-03 13:27:50|969.6||969.6||969.6||969.6||0
1630675680000|2021-09-03 13:28:00|969.4|969.2|970|969.6|970|969.6|969.4|969.2|6061
1630675690000|2021-09-03 13:28:10|969.8|969.4|970|969.4|970|969.8|969.8|969.4|4304
1630675700000|2021-09-03 13:28:20|969.8|969.6|970.2|969.8|970.2|969.8|969.8|969.6|3548
1630675710000|2021-09-03 13:28:30|970|969.6|969.8|969.6|970.2|969.8|969.8|969.6|6554
1630675720000|2021-09-03 13:28:40|970|969.8|970.2|969.8|970.2|969.8|970|969.8|805
1630675730000|2021-09-03 13:28:50|970|969.6|970|969.6|970.2|969.6|969.8|969.6|3861
1630675740000|2021-09-03 13:29:00|970.2|969.8|970|969.8|970.2|970|970|969.6|11187
1630675750000|2021-09-03 13:29:10|969.8|969.6|970|969.6|970|969.6|969.8|969.6|5078
1630675770000|2021-09-03 13:29:30|969.8|969.4|969|968.6|969.8|969.4|969|968.6|14399
1630675780000|2021-09-03 13:29:40|968.8|968.4|968.4|968|968.8|968.4|968.2|968|4195
1630675790000|2021-09-03 13:29:50|968.2|967.8|967.8|967.6|968.4|967.8|967.6|967.2|19185
1630675800000|2021-09-03 13:30:00|968|967.8|969|968.6|969.4|969|967.8|967.6|34953
1630675810000|2021-09-03 13:30:10|969.2|968.8|969.2|968.8|969.2|968.8|968.6|968.4|25376
1630675820000|2021-09-03 13:30:20|969|969|970|969.6|970|969.6|969|968.8|14823
1630675830000|2021-09-03 13:30:30|970.2|969.8|970.2|969.8|970.4|970.2|970|969.6|20952
1630675840000|2021-09-03 13:30:40|970|970|970|969.6|970.2|970|970|969.6|6593
1630675850000|2021-09-03 13:30:50|970.2|969.8|970.2|969.8|970.4|970|970|969.6|5134
1630675860000|2021-09-03 13:31:00|970|969.6|970.4|970|970.8|970.4|969.8|969.6|17806
1630675870000|2021-09-03 13:31:10|970.2|970.2|969.8|969.6|970.4|970.2|969.8|969.6|12325
1630675880000|2021-09-03 13:31:20|970|969.8|970|969.6|970.4|970|970|969.6|6589
1630675890000|2021-09-03 13:31:30|969.8|969.4|969.8|969.4|970|969.6|969.6|969.2|84
1630675900000|2021-09-03 13:31:40||969.6||969.6||969.6||969.4|10320
1630675910000|2021-09-03 13:31:50|969.6|969.4|969.4|969|969.8|969.6|969.2|969|19365
1630675920000|2021-09-03 13:32:00||969.2||969||969.2||969|332
1630675930000|2021-09-03 13:32:10|969.2|968.8|969|968.4|969.2|968.8|969|968.4|5199
1630675940000|2021-09-03 13:32:20|968.8|968.2|968.2|968|968.8|968.2|968.2|968|4840
1630675950000|2021-09-03 13:32:30|968.4|967.8|967.8|967.4|968.4|967.8|967.6|967.2|5699
1630675960000|2021-09-03 13:32:40|968|967.6|968.4|968|968.6|968.2|968|967.4|8020
1630675970000|2021-09-03 13:32:50|968.6|968.2|968.8|968.6|968.8|968.6|968.6|968|8591
1630675980000|2021-09-03 13:33:00|968.6|968.4|969.2|968.8|969.4|969|968.6|968.2|9444
1630675990000|2021-09-03 13:33:10|969|969|968.6|968.2|969|969|968.6|968.2|1987
1630676000000|2021-09-03 13:33:20|968.8|968.4|968.8|968.4|968.8|968.6|968.8|968.4|0
1630676010000|2021-09-03 13:33:30|968.6|968.2|969.2|968.8|969.2|968.8|968.4|968.2|7105
1630676030000|2021-09-03 13:33:50|969|968.6|969.2|968.8|969.2|968.8|968.8|968.2|7619
1630676040000|2021-09-03 13:34:00|969|968.6|969.2|968.8|969.2|968.8|969|968.4|3125
1630676050000|2021-09-03 13:34:10|969.4|969|970|969.6|970.4|970|969.4|968.8|19324
1630676070000|2021-09-03 13:34:30|969.8|969.4|969.8|969.4|969.8|969.4|969.6|969.4|2551
1630676080000|2021-09-03 13:34:40|969.6|969.2|969.6|969.2|969.8|969.4|969.4|969.2|2644
1630676090000|2021-09-03 13:34:50|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.2|0
1630676100000|2021-09-03 13:35:00|969.6|969.2|969.4|969|969.6|969.2|969.2|968.8|15509
1630676110000|2021-09-03 13:35:10|969.2|968.8|968.8|968.4|969.4|969|968.8|968.4|3069
1630676120000|2021-09-03 13:35:20|969|968.6|969|968.6|969|968.8|969|968.6|2442
1630676130000|2021-09-03 13:35:30|969.2|968.8|969.4|968.8|969.4|969|969.2|968.8|5906
1630676140000|2021-09-03 13:35:40|969.2|969|969|968.6|969.2|969|969|968.6|322
1630676150000|2021-09-03 13:35:50|968.8|968.4|968.2|967.8|968.8|968.4|968.2|967.8|2534
1630676160000|2021-09-03 13:36:00|968|967.6|968.2|967.8|968.2|967.8|967.8|967.4|1679
1630676170000|2021-09-03 13:36:10|968|967.6|968.2|967.6|968.2|967.8|967.6|967.2|5034
1630676180000|2021-09-03 13:36:20|968|967.8|967.8|967.4|968|967.8|967.8|967.4|0
1630676190000|2021-09-03 13:36:30|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|18242
1630676200000|2021-09-03 13:36:40|968|967.6|967.8|967.4|968.2|967.8|967.8|967.4|3259
1630676210000|2021-09-03 13:36:50|968|967.6|968.8|968.4|968.8|968.4|968|967.4|6114
1630676220000|2021-09-03 13:37:00|969|968.6|968.8|968.4|969|968.6|968.6|968.4|1605
1630676230000|2021-09-03 13:37:10|969|968.6|969|968.8|969|968.8|969|968.6|1185
1630676240000|2021-09-03 13:37:20|968.8|968.6|969|968.6|969|968.6|968.8|968.6|1484
1630676250000|2021-09-03 13:37:30|969.2|968.8|969|968.6|969.2|969|969|968.6|1897
1630676270000|2021-09-03 13:37:50|968.8|968.4|968.6|968.4|969|968.4|968.4|968|12201
1630676280000|2021-09-03 13:38:00|968.4|968.2|968.4|968|968.4|968.2|968.4|968|531
1630676290000|2021-09-03 13:38:10||968.2||968||968.2||968|223
1630676310000|2021-09-03 13:38:30|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|4744
1630676320000|2021-09-03 13:38:40|968.4|968.2|968.4|968|968.6|968.4|968.4|968|4014
1630676330000|2021-09-03 13:38:50|968.2|967.8|967.8|967.4|968.2|967.8|967.8|967.4|4560
1630676340000|2021-09-03 13:39:00|967.6|967.2|967.8|967.4|967.8|967.6|967.4|967.2|3685
1630676350000|2021-09-03 13:39:10|967.6|967.2|967.4|967.2|967.6|967.2|967.4|967.2|1106
1630676360000|2021-09-03 13:39:20|967.6|967.4|968|967.8|968.2|967.8|967.6|967.4|2713
1630676370000|2021-09-03 13:39:30|967.8|967.6|968|967.8|968|967.8|967.8|967.4|6033
1630676380000|2021-09-03 13:39:40|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|133
1630676390000|2021-09-03 13:39:50|967.4|967.2|967.4|967.2|967.6|967.2|967.4|967.2|14211
1630676400000|2021-09-03 13:40:00|967.6||967.4||967.6||967.4||7676
1630676410000|2021-09-03 13:40:10|967.6|967.4|967.6|967.2|967.8|967.6|967.6|967.2|3304
1630676420000|2021-09-03 13:40:20||967.4||967.4||967.4||967.4|1259
1630676430000|2021-09-03 13:40:30|967.8|967.6|968.2|967.8|968.2|968|967.8|967.6|3935
1630676440000|2021-09-03 13:40:40|968.4|968|968.8|968.6|969|968.6|968.4|968|7914
1630676450000|2021-09-03 13:40:50|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|996
1630676460000|2021-09-03 13:41:00|969|968.6|968.8|968.6|969|968.8|968.8|968.6|4700
1630676470000|2021-09-03 13:41:10|969|968.8|968.8|968.4|969|968.8|968.6|968.4|1976
1630676480000|2021-09-03 13:41:20|969|968.6|968.8|968.4|969|968.6|968.8|968.4|9088
1630676490000|2021-09-03 13:41:30|968.6|968.6|968.4|968.2|968.8|968.6|968.4|968|611
1630676500000|2021-09-03 13:41:40|968.2|968|968|967.8|968.2|968|968|967.8|3929
1630676510000|2021-09-03 13:41:50|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|4079
1630676520000|2021-09-03 13:42:00|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|729
1630676530000|2021-09-03 13:42:10|||||||||250
1630676540000|2021-09-03 13:42:20|967.6||967.6||967.6||967.6||62
1630676550000|2021-09-03 13:42:30|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|1266
1630676570000|2021-09-03 13:42:50|967.8|967.4|967.6|967.2|967.8|967.6|967.6|967.2|12262
1630676580000|2021-09-03 13:43:00|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|0
1630676590000|2021-09-03 13:43:10|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|0
1630676610000|2021-09-03 13:43:30||967.4||967.2||967.4||967.2|175
1630676620000|2021-09-03 13:43:40||967.4||967.4||967.4||967.4|0
1630676630000|2021-09-03 13:43:50|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|7244
1630676640000|2021-09-03 13:44:00|||||||||1294
1630676650000|2021-09-03 13:44:10||967.4||967.4||967.6||967.4|4568
1630676660000|2021-09-03 13:44:20|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|7346
1630676670000|2021-09-03 13:44:30|967.8|967.4|967.8|967.4|967.8|967.6|967.6|967.2|6102
1630676680000|2021-09-03 13:44:40|967.6||967.8||967.8||967.6||0
1630676690000|2021-09-03 13:44:50|967.6||967.6||967.8||967.6||353
1630676700000|2021-09-03 13:45:00|967.4|967.2|967.4|967|967.6|967.2|967.4|967|3422
1630676710000|2021-09-03 13:45:10|967.2|967.2|966.6|966.2|967.2|967.2|966.6|966.2|11931
1630676730000|2021-09-03 13:45:30|966.4|966.4|967|966.8|967|966.8|966.4|966.4|12105
1630676740000|2021-09-03 13:45:40|967.2|967|967.4|967|967.4|967.2|967.2|966.8|5937
1630676750000|2021-09-03 13:45:50|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|100
1630676760000|2021-09-03 13:46:00|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.2|2649
1630676770000|2021-09-03 13:46:10|968|967.8|968.2|967.8|968.6|968.2|968|967.8|8919
1630676780000|2021-09-03 13:46:20|968.4|968|968.4|968.2|968.4|968.2|968.4|968|0
1630676800000|2021-09-03 13:46:40|968.2|968|967.8|967.6|968.2|968|967.8|967.6|6670
1630676810000|2021-09-03 13:46:50|967.6|967.4|967.8|967.6|968|967.6|967.6|967.2|4968
1630676820000|2021-09-03 13:47:00|968|967.8|968.2|968|968.4|968|968|967.8|5204
1630676840000|2021-09-03 13:47:20|968.4|968.2|968.6|968.2|968.8|968.4|968.4|968.2|0
1630676850000|2021-09-03 13:47:30||968.4||968.4||968.4||968.4|0
1630676860000|2021-09-03 13:47:40|968.8|968.6|969.2|968.8|969.6|969.2|968.8|968.6|18260
1630676870000|2021-09-03 13:47:50|969|968.6|968.6|968.2|969|968.6|968.4|968.2|4292
1630676880000|2021-09-03 13:48:00|968.4|968|968.2|967.8|968.6|968|968.2|967.8|7611
1630676900000|2021-09-03 13:48:20|968|967.6|967.8|967.6|968|967.6|967.8|967.4|4814
1630676910000|2021-09-03 13:48:30|968|967.8|968.2|967.8|968.2|967.8|968|967.8|0
1630676930000|2021-09-03 13:48:50|968||968.2||968.2||968||1121
1630676940000|2021-09-03 13:49:00|968.4|968|969|968.6|969|968.6|968.4|967.8|22702
1630676950000|2021-09-03 13:49:10|968.8||968.8||968.8||968.8||0
1630676960000|2021-09-03 13:49:20|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|2073
1630676980000|2021-09-03 13:49:40|969|968.6|969|968.6|969|968.8|968.8|968.4|8316
1630676990000|2021-09-03 13:49:50|969.2|968.8|969.4|969|969.4|969.2|969.2|968.8|4133
1630677000000|2021-09-03 13:50:00|969.2|968.8|968.8|968.6|969.2|968.8|968.8|968.6|1173
1630677010000|2021-09-03 13:50:10|968.6|968.4|968.6|968.2|968.8|968.4|968.4|968|486
1630677020000|2021-09-03 13:50:20|968.4|968|968.6|968.2|968.6|968.4|968.4|968|664
1630677030000|2021-09-03 13:50:30|968.4|968|967.8|967.4|968.4|968|967.8|967.4|6485
1630677040000|2021-09-03 13:50:40|968|967.6|968|967.6|968|967.8|968|967.4|1110
1630677050000|2021-09-03 13:50:50|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1630677060000|2021-09-03 13:51:00|967.6|967.2|967|966.6|967.8|967.2|967|966.6|3855
1630677070000|2021-09-03 13:51:10|966.8|966.4|967.4|967|967.4|967.2|966.8|966.4|12505
1630677080000|2021-09-03 13:51:20|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|4908
1630677090000|2021-09-03 13:51:30|967.4|967|967.4|967|967.4|967|967.4|967|0
1630677100000|2021-09-03 13:51:40|967.2|966.8|966.6|966.2|967.2|967|966.6|966.2|1566
1630677110000|2021-09-03 13:51:50||966.4||966.4||966.4||966.4|500
1630677120000|2021-09-03 13:52:00|966.4|966.2|966.8|966.4|966.8|966.6|966.4|966.2|703
1630677130000|2021-09-03 13:52:10|967|966.6|967.2|966.8|967.2|966.8|967|966.4|7649
1630677140000|2021-09-03 13:52:20|967.4|967|966.8|966.4|967.4|967|966.8|966.4|8231
1630677150000|2021-09-03 13:52:30|967|966.6|967|966.8|967|966.8|967|966.6|0
1630677160000|2021-09-03 13:52:40|966.8|966.6|967|966.6|967|966.6|966.8|966.4|6189
1630677170000|2021-09-03 13:52:50|966.8|966.8|967.2|967|967.2|967|966.8|966.6|2941
1630677180000|2021-09-03 13:53:00||966.8||967||967||966.6|19377
1630677190000|2021-09-03 13:53:10|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967|5399
1630677200000|2021-09-03 13:53:20|967.4|967|967.6|967.2|967.6|967.2|967.4|967|0
1630677210000|2021-09-03 13:53:30||967||967.2||967.2||967|0
1630677230000|2021-09-03 13:53:50||967.4||967.4||967.4||967.4|742
1630677240000|2021-09-03 13:54:00|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|19
1630677250000|2021-09-03 13:54:10|967.6|967.4|967.8|967.6|967.8|967.6|967.6|967.4|6032
1630677260000|2021-09-03 13:54:20|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|1690
1630677270000|2021-09-03 13:54:30|967.4|967|967.4|967|967.4|967|967.2|967|3569
1630677280000|2021-09-03 13:54:40|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967.2|248
1630677290000|2021-09-03 13:54:50|967.4|967|967|966.6|967.4|967|967|966.6|6782
1630677300000|2021-09-03 13:55:00|967.2|966.8|967|966.6|967.4|967|967|966.6|2294
1630677310000|2021-09-03 13:55:10|967.2|966.8|967|966.8|967.2|966.8|967|966.6|0
1630677320000|2021-09-03 13:55:20|966.8|966.6|967|966.6|967|966.6|966.8|966.6|411
1630677330000|2021-09-03 13:55:30|967.2|966.8|967.2|966.8|967.2|967|967|966.6|7802
1630677350000|2021-09-03 13:55:50|967.4|967|967.2|967|967.6|967.2|967.2|966.8|2980
1630677360000|2021-09-03 13:56:00|967.4|967.2|967.4|967|967.4|967.2|967.2|966.8|2548
1630677370000|2021-09-03 13:56:10|967.2|966.8|967|966.6|967.4|966.8|966.8|966.6|8990
1630677380000|2021-09-03 13:56:20||966.8||966.8||966.8||966.6|1861
1630677390000|2021-09-03 13:56:30|967.2|967|967.2|967|967.2|967|967.2|966.8|3222
1630677400000|2021-09-03 13:56:40|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|178
1630677410000|2021-09-03 13:56:50|967.4|967.4|967.6|967.4|967.6|967.4|967.4|967.4|1762
1630677420000|2021-09-03 13:57:00|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|682
1630677430000|2021-09-03 13:57:10||967.4||967.4||967.4||967.4|2248
1630677440000|2021-09-03 13:57:20|967.4|967.2|967.4|967|967.6|967.2|967.2|966.8|6478
1630677450000|2021-09-03 13:57:30|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|1842
1630677460000|2021-09-03 13:57:40||967||967||967||967|0
1630677480000|2021-09-03 13:58:00||966.8||966.8||966.8||966.8|1374
1630677500000|2021-09-03 13:58:20||967||966.8||967||966.8|3552
1630677510000|2021-09-03 13:58:30|967|966.6|967|966.8|967|966.8|967|966.6|3501
1630677520000|2021-09-03 13:58:40|967.2|967|967.2|967|967.4|967.2|967.2|967|2854
1630677530000|2021-09-03 13:58:50|967.4|967.2|967.2|967|967.4|967.2|967.2|967|1740
1630677540000|2021-09-03 13:59:00|967|966.8|967.2|966.8|967.2|966.8|967|966.8|6187
1630677550000|2021-09-03 13:59:10|967.4|967|967.4|967|967.4|967|967.4|967|3421
1630677570000|2021-09-03 13:59:30|967.2|966.8|967|966.8|967.2|966.8|967|966.6|5191
1630677580000|2021-09-03 13:59:40|||||||||405
1630677590000|2021-09-03 13:59:50|967.2||967.2||967.2||967.2||169
1630677610000|2021-09-03 14:00:10|||||||||22
1630677630000|2021-09-03 14:00:30|967|966.6|967|966.6|967.2|966.6|966.4|966.2|19267
1630677640000|2021-09-03 14:00:40|966.8|966.4|966.6|966.4|966.8|966.6|966.6|966.4|1005
1630677650000|2021-09-03 14:00:50|966.8|966.2|966.4|966.2|966.8|966.2|966.2|966|43
1630677660000|2021-09-03 14:01:00|966.6|966.4|965.6|965.2|966.6|966.4|965.4|965|75554
1630677680000|2021-09-03 14:01:20|||||||||4528
1630677700000|2021-09-03 14:01:40|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|6630
1630677710000|2021-09-03 14:01:50|966|965.8|966|965.6|966|965.8|966|965.6|1712
1630677720000|2021-09-03 14:02:00|||||||||3000
1630677730000|2021-09-03 14:02:10|965.8|965.4|965.6|965.2|966|965.4|965.2|965|10417
1630677740000|2021-09-03 14:02:20|965.8|965.4|965.8|965.6|966|965.6|965.8|965.2|4755
1630677750000|2021-09-03 14:02:30|966|965.8|966|965.8|966.2|965.8|966|965.8|2790
1630677760000|2021-09-03 14:02:40|966.2|966|966.8|966.4|967|966.8|966.2|965.8|16856
1630677770000|2021-09-03 14:02:50|966.6|966.2|966.4|966.2|966.8|966.2|966.4|966.2|1789
1630677780000|2021-09-03 14:03:00|966.6|966|966.4|966|966.6|966|966.2|966|1018
1630677790000|2021-09-03 14:03:10|966.6|966.2|966.8|966.4|966.8|966.6|966.6|966.2|1529
1630677800000|2021-09-03 14:03:20|967|966.6|967.2|966.8|967.2|967|967|966.6|11426
1630677810000|2021-09-03 14:03:30|967.4|967|967.4|967|967.4|967|967.4|967|0
1630677830000|2021-09-03 14:03:50|967.6|967.2|967.8|967.4|968|967.8|967.6|967.2|8112
1630677840000|2021-09-03 14:04:00|967.6|967.2|967.4|967|967.6|967.4|967.4|967|7688
1630677850000|2021-09-03 14:04:10|967.2|966.8|967|966.6|967.2|966.8|967|966.4|6411
1630677870000|2021-09-03 14:04:30|966.8|966.4|967.2|966.8|967.4|967|966.6|966.4|6997
1630677880000|2021-09-03 14:04:40|967.4|967|967.4|967.2|967.4|967.2|967.4|967|576
1630677890000|2021-09-03 14:04:50|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|797
1630677900000|2021-09-03 14:05:00|967.6|967.6|967.6|967.2|967.6|967.6|967.4|967.2|2705
1630677910000|2021-09-03 14:05:10|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|0
1630677920000|2021-09-03 14:05:20|967.6|967.2|967.8|967.4|967.8|967.6|967.6|967.2|5407
1630677930000|2021-09-03 14:05:30|967.6|967.2|967.4|967|967.6|967.2|967.2|967|5495
1630677940000|2021-09-03 14:05:40|967.6|967.2|967.4|967.2|967.6|967.2|967.4|967.2|0
1630677950000|2021-09-03 14:05:50|967.6|967.4|967.6|967.4|967.6|967.4|967.4|967.2|2186
1630677960000|2021-09-03 14:06:00||967.2||967.2||967.2||967.2|0
1630677970000|2021-09-03 14:06:10|967.4|967|967.4|967|967.6|967|967.2|967|1086
1630677980000|2021-09-03 14:06:20|967.2|966.8|967|966.6|967.2|966.8|967|966.6|504
1630677990000|2021-09-03 14:06:30|966.8|966.8|967|966.8|967.2|966.8|966.8|966.8|3604
1630678000000|2021-09-03 14:06:40||966.6||966.6||966.8||966.6|0
1630678020000|2021-09-03 14:07:00||966.8||966.6||966.8||966.6|1278
1630678030000|2021-09-03 14:07:10|967.2|966.8|967.6|967.4|967.6|967.4|967.2|966.6|6407
1630678040000|2021-09-03 14:07:20|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|1202
1630678050000|2021-09-03 14:07:30|967.6|967.2|967.4|967.2|967.6|967.2|967.2|967|10062
1630678060000|2021-09-03 14:07:40||967||967||967||967|0
1630678070000|2021-09-03 14:07:50|967.2|966.8|967|966.6|967.2|966.8|967|966.6|9189
1630678080000|2021-09-03 14:08:00|967.2|966.8|967.4|967|967.4|967|967.2|966.8|3008
1630678090000|2021-09-03 14:08:10|967.2|966.8|966.8|966.6|967.2|966.8|966.8|966.4|2093
1630678100000|2021-09-03 14:08:20|967|966.8|967.4|967|967.4|967|967|966.8|1400
1630678110000|2021-09-03 14:08:30|967.2|966.8|967|966.8|967.2|966.8|967|966.8|10
1630678120000|2021-09-03 14:08:40|967.2|967|967.6|967.2|967.6|967.4|967.2|967|3281
1630678130000|2021-09-03 14:08:50|967.4|967|967.2|967|967.4|967|967.2|966.8|5409
1630678140000|2021-09-03 14:09:00|967.4|967.2|967.4|967|967.4|967.2|967.4|967|2433
1630678180000|2021-09-03 14:09:40|967.6|967.2|967.6|967.2|967.6|967.4|967.4|967.2|11027
1630678190000|2021-09-03 14:09:50|967.4|967|967.4|967|967.4|967.2|967.2|967|7556
1630678200000|2021-09-03 14:10:00|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|577
1630678220000|2021-09-03 14:10:20|967.6|967.2|967.6|967.2|967.6|967.2|967.4|967.2|3442
1630678230000|2021-09-03 14:10:30|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|344
1630678240000|2021-09-03 14:10:40|967.6|967.2|967.4|967.2|967.8|967.2|967.4|967.2|4120
1630678250000|2021-09-03 14:10:50|||||||||332
1630678260000|2021-09-03 14:11:00|967.6|967.4|967.6|967.2|967.8|967.4|967.6|967.2|3352
1630678310000|2021-09-03 14:11:50|967.8|967.4|968.2|968|968.4|968.2|967.6|967.4|23973
1630678320000|2021-09-03 14:12:00|968.4|968.2|968.2|968|968.4|968.2|968.2|968|7222
1630678340000|2021-09-03 14:12:20|968|967.8|968.2|967.8|968.2|967.8|968|967.8|7137
1630678350000|2021-09-03 14:12:30|968.4|968|968.6|968.4|968.6|968.4|968.2|968|3796
1630678360000|2021-09-03 14:12:40|968.8|968.6|968.8|968.4|968.8|968.6|968.8|968.4|2728
1630678370000|2021-09-03 14:12:50|968.6||968.8||968.8||968.6||0
1630678380000|2021-09-03 14:13:00|968.6|968.6|968.8|968.4|968.8|968.6|968.6|968.4|938
1630678390000|2021-09-03 14:13:10|969|968.6|969|968.8|969|968.8|969|968.6|1356
1630678410000|2021-09-03 14:13:30|969.2|969|969|968.8|969.2|969|969|968.8|9418
1630678420000|2021-09-03 14:13:40|968.8|968.6|969.2|968.8|969.2|968.8|968.8|968.6|10674
1630678430000|2021-09-03 14:13:50|969|968.6|969|968.6|969|968.6|968.8|968.4|7259
1630678440000|2021-09-03 14:14:00||968.8||968.6||968.8||968.6|0
1630678460000|2021-09-03 14:14:20||968.8||968.8||968.8||968.8|119
1630678480000|2021-09-03 14:14:40|969.2|969|969.8|969.4|969.8|969.6|969.2|969|10076
1630678490000|2021-09-03 14:14:50|970|969.6|970|969.8|970|969.8|970|969.6|4
1630678500000|2021-09-03 14:15:00|969.8|969.6|969.8|969.4|970|969.6|969.6|969.2|13308
1630678520000|2021-09-03 14:15:20|969.6|969.2|969.6|969.2|969.6|969.4|969.6|969.2|3868
1630678530000|2021-09-03 14:15:30|969.4|969.4|969.6|969.4|969.8|969.4|969.4|969.2|3450
1630678540000|2021-09-03 14:15:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|5261
1630678560000|2021-09-03 14:16:00|970|969.6|970|969.6|970|969.8|969.8|969.4|3154
1630678570000|2021-09-03 14:16:10|969.8|969.4|970|969.6|970|969.6|969.8|969.4|0
1630678580000|2021-09-03 14:16:20|969.8||970||970||969.8||0
1630678590000|2021-09-03 14:16:30|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|4295
1630678640000|2021-09-03 14:17:20|970|969.6|970|969.8|970|969.8|970|969.6|5442
1630678650000|2021-09-03 14:17:30|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|822
1630678660000|2021-09-03 14:17:40|||||||||2500
1630678670000|2021-09-03 14:17:50|970|969.6|970|969.6|970|969.6|970|969.6|0
1630678700000|2021-09-03 14:18:20|970.4|969.8|970.2|970|970.4|970|970.2|969.6|20596
1630678710000|2021-09-03 14:18:30|970.4|970.2|970.6|970.2|971|970.6|970.4|970|31443
1630678750000|2021-09-03 14:19:10|970.4|970|970.4|970|970.4|970.2|970.2|970|7517
1630678760000|2021-09-03 14:19:20|970.2|969.8|970|969.8|970.4|969.8|970|969.8|2898
1630678770000|2021-09-03 14:19:30|970.2|970|970.2|970|970.2|970|970.2|970|3174
1630678780000|2021-09-03 14:19:40|970.4|970.2|970.4|970|970.4|970.2|970.2|970|2745
1630678800000|2021-09-03 14:20:00|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|1135
1630678810000|2021-09-03 14:20:10|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970.2|8669
1630678820000|2021-09-03 14:20:20|970.4||970.6||970.6||970.4||0
1630678850000|2021-09-03 14:20:50|970.4|970|970.2|969.8|970.4|970.2|970.2|969.8|9255
1630678860000|2021-09-03 14:21:00|970|969.6|969.8|969.6|970|969.6|969.8|969.6|743
1630678870000|2021-09-03 14:21:10|970|969.8|970.2|969.8|970.2|969.8|970|969.6|5673
1630678890000|2021-09-03 14:21:30|970||970.2||970.2||970||7867
1630678900000|2021-09-03 14:21:40|970||970||970||970||0
1630678910000|2021-09-03 14:21:50|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|473
1630678920000|2021-09-03 14:22:00|970|969.6|970|969.6|970|969.8|970|969.6|212
1630678930000|2021-09-03 14:22:10|970.2|969.8|970.2|969.8|970.2|970|970.2|969.8|1948
1630678950000|2021-09-03 14:22:30|970|969.6|970.2|969.8|970.2|970|970|969.6|1857
1630678960000|2021-09-03 14:22:40||970||970||970||970|0
1630678970000|2021-09-03 14:22:50|970|969.8|969.8|969.6|970|969.8|969.8|969.6|4309
1630678990000|2021-09-03 14:23:10|969.6|969.4|969.4|969|969.8|969.6|969.2|969|9111
1630679000000|2021-09-03 14:23:20|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|312
1630679010000|2021-09-03 14:23:30||969||968.8||969||968.8|0
1630679030000|2021-09-03 14:23:50|969|968.6|968.6|968.2|969|968.6|968.6|968.2|2542
1630679040000|2021-09-03 14:24:00|968.4||968.6||968.6||968.4||3500
1630679080000|2021-09-03 14:24:40|968.4||968.6||968.6||968.4||1000
1630679100000|2021-09-03 14:25:00|968.8|968.4|968.4|968.2|968.8|968.6|968.4|968.2|13422
1630679110000|2021-09-03 14:25:10|968.2|968|968.4|968|968.4|968|968.2|967.8|3459
1630679120000|2021-09-03 14:25:20|968.6|968.2|968.6|968.4|968.8|968.6|968.6|968|15006
1630679130000|2021-09-03 14:25:30|968.4|968.2|968.4|968|968.6|968.4|968.4|968|233
1630679140000|2021-09-03 14:25:40|968.6|968.2|968.6|968.4|968.6|968.4|968.4|968.2|1772
1630679150000|2021-09-03 14:25:50|968.4|968.2|968.6|968.4|968.6|968.4|968.4|968.2|4353
1630679160000|2021-09-03 14:26:00|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|289
1630679170000|2021-09-03 14:26:10|968.8|968.4|968.8|968.4|968.8|968.6|968.8|968.4|1056
1630679180000|2021-09-03 14:26:20|968.6|968.2|968.4|968|968.6|968.2|968.2|967.8|778
1630679190000|2021-09-03 14:26:30|968.6|968.2|968.4|968|968.6|968.2|968.4|968|463
1630679200000|2021-09-03 14:26:40|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968.2|1504
1630679220000|2021-09-03 14:27:00|968.6|968.6|968.6|968.2|968.8|968.6|968.4|968.2|1489
1630679230000|2021-09-03 14:27:10|968.4|968|967.8|967.6|968.6|968|967.8|967.4|6026
1630679240000|2021-09-03 14:27:20|968|967.8|968|967.6|968.2|967.8|968|967.6|0
1630679250000|2021-09-03 14:27:30|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|1630
1630679260000|2021-09-03 14:27:40|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|0
1630679280000|2021-09-03 14:28:00|968|967.6|968|967.6|968|967.8|968|967.4|6887
1630679310000|2021-09-03 14:28:30|967.8|967.4|967.8|967.4|967.8|967.6|967.6|967.4|2192
1630679320000|2021-09-03 14:28:40|967.6|967.2|967.4|967|967.6|967.2|967.4|967|0
1630679330000|2021-09-03 14:28:50|967.6|967.2|967.8|967.4|967.8|967.6|967.6|967.2|2380
1630679340000|2021-09-03 14:29:00|968|967.6|968|967.6|968|967.8|967.8|967.4|3914
1630679350000|2021-09-03 14:29:10|967.8||967.8||967.8||967.8||0
1630679360000|2021-09-03 14:29:20|968|967.8|968|967.6|968|967.8|968|967.6|15587
1630679370000|2021-09-03 14:29:30|968.2|967.8|968.2|968|968.4|968|968.2|967.8|492
1630679380000|2021-09-03 14:29:40|968.4||968.4||968.4||968.4||0
1630679400000|2021-09-03 14:30:00|968.2|967.8|968|967.6|968.4|967.8|968|967.6|3892
1630679410000|2021-09-03 14:30:10|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|613
1630679420000|2021-09-03 14:30:20|967.8|967.4|967.2|967|967.8|967.4|967.2|967|6936
1630679430000|2021-09-03 14:30:30|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967|3730
1630679440000|2021-09-03 14:30:40||967||967||967||967|0
1630679470000|2021-09-03 14:31:10|967.2|967.2|967.4|967|967.4|967.2|967.2|967|3671
1630679530000|2021-09-03 14:32:10|967.2|966.8|967|966.8|967.2|966.8|967|966.8|11909
1630679540000|2021-09-03 14:32:20|||||||||20
1630679550000|2021-09-03 14:32:30|967.2|967|967.2|966.8|967.2|967|967.2|966.8|4248
1630679560000|2021-09-03 14:32:40|967||967||967||967||4898
1630679570000|2021-09-03 14:32:50|966.8|966.6|966.8|966.4|967|966.6|966.6|966.2|572
1630679580000|2021-09-03 14:33:00|967|966.6|967|966.6|967|966.6|967|966.4|2149
1630679590000|2021-09-03 14:33:10|967.2|966.8|967.2|966.8|967.2|967|967|966.6|4979
1630679610000|2021-09-03 14:33:30||967||966.8||967||966.8|3905
1630679620000|2021-09-03 14:33:40|967|967|967|966.8|967|967|967|966.8|7027
1630679640000|2021-09-03 14:34:00|967.2|967|967.2|967|967.2|967|967.2|967|1899
1630679650000|2021-09-03 14:34:10|967.4|966.8|967.4|967|967.4|967.2|967.2|966.8|1262
1630679670000|2021-09-03 14:34:30|967.6|967.2|967.8|967.4|967.8|967.6|967.6|967.2|1294
1630679680000|2021-09-03 14:34:40|967.6||967.6||967.6||967.6||62
1630679690000|2021-09-03 14:34:50|967.8|967.2|967.4|967|967.8|967.2|967.2|967|8364
1630679700000|2021-09-03 14:35:00|967.2|966.8|967.4|967|967.4|967|967|966.8|1211
1630679710000|2021-09-03 14:35:10|967.2||967.4||967.4||967.2||0
1630679720000|2021-09-03 14:35:20|967.2|967.2|967.4|967|967.4|967.2|967.2|967|1817
1630679730000|2021-09-03 14:35:30||967.2||967.2||967.2||967.2|0
1630679740000|2021-09-03 14:35:40|||||||||14
1630679750000|2021-09-03 14:35:50|967.2|967|967.2|967|967.4|967.2|967.2|967|1854
1630679760000|2021-09-03 14:36:00|||||||||57
1630679770000|2021-09-03 14:36:10|967.4|967.2|967.4|967.2|967.6|967.4|967.4|967.2|22613
1630679780000|2021-09-03 14:36:20|967.6||967.6||967.6||967.6||1614
1630679790000|2021-09-03 14:36:30|967.4|967|967.4|967|967.4|967.2|967.2|967|3300
1630679820000|2021-09-03 14:37:00|967.2|967.2|967.2|967|967.2|967.2|967.2|967|0
1630679830000|2021-09-03 14:37:10|967.4||967.4||967.4||967.4||1320
1630679840000|2021-09-03 14:37:20|967.2|966.8|967|966.8|967.2|966.8|967|966.8|4836
1630679850000|2021-09-03 14:37:30|967.2|967|967.2|966.8|967.2|967|967|966.8|2126
1630679860000|2021-09-03 14:37:40|967|966.6|966.8|966.6|967.2|966.6|966.8|966.6|4208
1630679870000|2021-09-03 14:37:50|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|1110
1630679880000|2021-09-03 14:38:00||966.6||966.6||966.6||966.6|0
1630679890000|2021-09-03 14:38:10|967|966.8|967|966.8|967.2|966.8|967|966.8|1930
1630679900000|2021-09-03 14:38:20|967.2||967.2||967.2||967||368
1630679910000|2021-09-03 14:38:30|967||967||967||967||0
1630679920000|2021-09-03 14:38:40|966.8|966.6|966.8|966.6|966.8|966.6|966.6|966.4|6531
1630679930000|2021-09-03 14:38:50|966.6|966.4|966.4|966.2|966.6|966.4|966.2|966|9490
1630679940000|2021-09-03 14:39:00|966.2|966|966.4|966|966.6|966.2|966.2|966|6119
1630679960000|2021-09-03 14:39:20|966.2|965.8|965.8|965.4|966.2|965.8|965.4|965.2|68952
1630679970000|2021-09-03 14:39:30|966|965.6|966|965.8|966|965.8|966|965.6|3178
1630679980000|2021-09-03 14:39:40|965.8|965.6|965.6|965.2|966|965.6|965.4|965.2|3821
1630679990000|2021-09-03 14:39:50|965.4|965|965.6|965.2|965.6|965.2|965.2|965|21391
1630680000000|2021-09-03 14:40:00|965.4|965.4|965.4|965.2|965.6|965.4|965.4|965.2|1135
1630680010000|2021-09-03 14:40:10|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|197
1630680020000|2021-09-03 14:40:20|965.8|965.4|965.6|965.2|965.8|965.4|965.4|965.2|10940
1630680030000|2021-09-03 14:40:30|965.4||965.4||965.4||965.4||0
1630680040000|2021-09-03 14:40:40|||||||||711
1630680050000|2021-09-03 14:40:50|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|3465
1630680060000|2021-09-03 14:41:00|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1954
1630680070000|2021-09-03 14:41:10|966|965.8|965.8|965.4|966|965.8|965.8|965.4|1110
1630680090000|2021-09-03 14:41:30|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965.2|5620
1630680110000|2021-09-03 14:41:50|965.6|965.4|965.6|965.4|965.8|965.4|965.6|965.2|8042
1630680120000|2021-09-03 14:42:00|||||||||6422
1630680130000|2021-09-03 14:42:10|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|4685
1630680140000|2021-09-03 14:42:20|||||||||1060
1630680150000|2021-09-03 14:42:30|965.2|965|965.2|965|965.2|965|965.2|965|15340
1630680170000|2021-09-03 14:42:50|965|964.8|964.6|964.4|965|964.8|964.6|964.4|13241
1630680180000|2021-09-03 14:43:00|964.4|964.2|964.6|964.4|964.6|964.4|964.4|964.2|2124
1630680190000|2021-09-03 14:43:10|964.4|964.2|964.6|964.4|964.6|964.4|964.4|964.2|3138
1630680200000|2021-09-03 14:43:20|964.8|964.6|965|964.6|965.4|965.2|964.8|964.6|37671
1630680210000|2021-09-03 14:43:30|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1630680230000|2021-09-03 14:43:50||965||965||965||965|0
1630680240000|2021-09-03 14:44:00|965.4|965.2|965.2|964.8|965.4|965.2|965.2|964.8|2008
1630680260000|2021-09-03 14:44:20|965.4|965|965.4|965|965.4|965.2|965.4|965|164
1630680320000|2021-09-03 14:45:20|965.2|964.8|964.8|964.4|965.4|964.8|964.6|964.4|12850
1630680340000|2021-09-03 14:45:40|964.6||964.8||964.8||964.6||2360
1630680350000|2021-09-03 14:45:50||964.6||964.4||964.6||964.4|0
1630680360000|2021-09-03 14:46:00||964.6||964.6||964.6||964.6|0
1630680380000|2021-09-03 14:46:20|964.6|964.4|964.6|964.4|964.8|964.4|964.6|964.4|8247
1630680390000|2021-09-03 14:46:30|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|3743
1630680400000|2021-09-03 14:46:40|965|964.8|965|964.8|965|964.8|965|964.8|2241
1630680410000|2021-09-03 14:46:50|965.2|965|964.8|964.4|965.2|965|964.8|964.4|18463
1630680420000|2021-09-03 14:47:00|965|964.6|965|964.6|965|964.8|964.8|964.6|4335
1630680430000|2021-09-03 14:47:10|965.2|964.8|965.4|965|965.4|965.2|965.2|964.6|381
1630680440000|2021-09-03 14:47:20|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1630680450000|2021-09-03 14:47:30|965.4|965|965.4|965|965.4|965|965.4|965|0
1630680460000|2021-09-03 14:47:40|965.2|964.8|965|964.8|965.2|965|965|964.8|1906
1630680470000|2021-09-03 14:47:50|965.2||965.2||965.2||965||1472
1630680490000|2021-09-03 14:48:10|965.4|965|965.8|965.4|965.8|965.4|965.4|965|4342
1630680500000|2021-09-03 14:48:20|965.6|965.2|965.2|965|965.8|965.2|965.2|965|2172
1630680510000|2021-09-03 14:48:30|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|0
1630680520000|2021-09-03 14:48:40|965.2|965|965|964.8|965.4|965|965|964.8|4088
1630680540000|2021-09-03 14:49:00||964.6||964.8||964.8||964.6|1175
1630680550000|2021-09-03 14:49:10|964.8|964.6|965|964.8|965|964.8|964.8|964.6|2593
1630680560000|2021-09-03 14:49:20|965.2|965|965.4|965|965.4|965.2|965.2|964.8|8516
1630680570000|2021-09-03 14:49:30|965.2|965.2|965.2|964.8|965.4|965.2|965.2|964.8|710
1630680580000|2021-09-03 14:49:40|965.4|965|965.4|965|965.4|965|965.4|965|0
1630680600000|2021-09-03 14:50:00|965.2|964.8|965.2|964.8|965.2|964.8|965|964.8|298
1630680620000|2021-09-03 14:50:20|965|964.6|964.6|964.4|965|964.6|964.6|964.4|7222
1630680630000|2021-09-03 14:50:30|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|1041
1630680640000|2021-09-03 14:50:40|964.4|964|964.6|964.4|964.8|964.6|964.4|964|7770
1630680660000|2021-09-03 14:51:00|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.4|1589
1630680670000|2021-09-03 14:51:10||964.4||964.4||964.4||964.4|13
1630680680000|2021-09-03 14:51:20|965|964.6|965|964.8|965|964.8|965|964.6|1848
1630680690000|2021-09-03 14:51:30|965.2|965|965.2|964.8|965.2|965|965|964.8|1651
1630680700000|2021-09-03 14:51:40|965|964.6|965|964.6|965|964.6|964.8|964.6|1200
1630680710000|2021-09-03 14:51:50|||||||||52
1630680720000|2021-09-03 14:52:00|964.8|964.4|964.4|964.2|965|964.4|964.4|964|18364
1630680730000|2021-09-03 14:52:10|964.6|964.4|964.6|964.4|964.8|964.6|964.6|964.2|47243
1630680740000|2021-09-03 14:52:20|964.8|964.6|965|964.8|965|964.8|964.8|964.6|7091
1630680750000|2021-09-03 14:52:30|964.8|964.6|965.2|964.8|965.4|965.2|964.8|964.4|33965
1630680760000|2021-09-03 14:52:40|965|964.6|965|964.6|965|964.8|965|964.6|1348
1630680770000|2021-09-03 14:52:50|965.2|964.8|965.2|965|965.2|965|965.2|964.8|2132
1630680780000|2021-09-03 14:53:00|||||||||516
1630680790000|2021-09-03 14:53:10|965|964.8|965|964.8|965|964.8|965|964.8|1065
1630680800000|2021-09-03 14:53:20|965.2|965|965.2|965|965.2|965|965.2|965|4931
1630680820000|2021-09-03 14:53:40|965.4|965.2|965.6|965.4|965.6|965.4|965.2|965|7410
1630680830000|2021-09-03 14:53:50|965.8|965.6|965.8|965.6|966|965.6|965.8|965.4|2423
1630680840000|2021-09-03 14:54:00|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|6691
1630680850000|2021-09-03 14:54:10|965.6|965.2|965.6|965.2|965.8|965.2|965.4|965.2|8906
1630680860000|2021-09-03 14:54:20|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|0
1630680870000|2021-09-03 14:54:30|965.6||965.6||965.6||965.6||3500
1630680890000|2021-09-03 14:54:50|965.8|965.6|966|965.6|966|965.6|965.8|965.6|858
1630680900000|2021-09-03 14:55:00|965.8|965.4|965.6|965.4|966|965.6|965.6|965.4|2476
1630680910000|2021-09-03 14:55:10|965.8|965.2|965.4|965.2|965.8|965.2|965.4|965.2|8463
1630680920000|2021-09-03 14:55:20||965||965||965||965|673
1630680930000|2021-09-03 14:55:30|965.6|965.2|965.8|965.4|965.8|965.6|965.4|965.2|5651
1630680940000|2021-09-03 14:55:40|965.6|965.2|965.6|965.2|965.8|965.2|965.4|965.2|563
1630680950000|2021-09-03 14:55:50|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|2236
1630680960000|2021-09-03 14:56:00|966|965.6|966|965.6|966|965.6|966|965.6|900
1630680970000|2021-09-03 14:56:10|965.8||965.8||965.8||965.8||0
1630680980000|2021-09-03 14:56:20|||||||||42
1630680990000|2021-09-03 14:56:30|966|965.8|966|965.6|966|965.8|966|965.6|4992
1630681000000|2021-09-03 14:56:40|965.8|965.8|966|965.8|966|965.8|965.8|965.8|2572
1630681010000|2021-09-03 14:56:50|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|8199
1630681020000|2021-09-03 14:57:00||965.6||965.6||965.6||965.4|2039
1630681030000|2021-09-03 14:57:10|966|965.8|966|965.8|966|965.8|966|965.8|1244
1630681040000|2021-09-03 14:57:20|966.2|966|966.2|965.8|966.2|966|966|965.8|1734
1630681050000|2021-09-03 14:57:30|966.4|966|966.6|966.2|966.6|966.2|966.2|966|2855
1630681060000|2021-09-03 14:57:40|966.4|966|966|965.6|966.4|966|966|965.6|17895
1630681070000|2021-09-03 14:57:50|966.2|965.8|966.4|966|966.4|966.2|966.2|965.8|781
1630681080000|2021-09-03 14:58:00||966.2||966.2||966.2||966.2|330
1630681100000|2021-09-03 14:58:20|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.2|3408
1630681110000|2021-09-03 14:58:30|||||||||2667
1630681130000|2021-09-03 14:58:50|966.8|966.6|967.2|966.8|967.2|966.8|966.8|966.6|9269
1630681150000|2021-09-03 14:59:10|967|966.6|967|966.8|967|966.8|966.8|966.6|4
1630681160000|2021-09-03 14:59:20|967.2|966.6|967|966.6|967.2|966.6|967|966.6|5505
1630681170000|2021-09-03 14:59:30||966.8||966.8||966.8||966.8|2863
1630681190000|2021-09-03 14:59:50|966.8|966.6|966.8|966.6|967|966.6|966.8|966.6|698
1630681200000|2021-09-03 15:00:00|967|966.8|967|966.6|967|966.8|967|966.6|3685
1630681280000|2021-09-03 15:01:20||966.8||966.8||966.8||966.8|0
1630681290000|2021-09-03 15:01:30|966.8|966.6|967|966.6|967|966.8|966.8|966.6|4096
1630681300000|2021-09-03 15:01:40|966.8|966.8|967|966.8|967|966.8|966.8|966.8|11171
1630681310000|2021-09-03 15:01:50||966.6||966.6||966.8||966.6|0
1630681320000|2021-09-03 15:02:00|967.2|966.8|967|966.6|967.2|967|967|966.6|4930
1630681330000|2021-09-03 15:02:10||966.8||966.8||966.8||966.8|405
1630681340000|2021-09-03 15:02:20||966.6||966.6||966.6||966.6|1068
1630681390000|2021-09-03 15:03:10|||||||||12
1630681400000|2021-09-03 15:03:20|966.8|966.4|966.6|966.4|966.8|966.4|966.4|966.2|8274
1630681410000|2021-09-03 15:03:30|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.4|3403
1630681420000|2021-09-03 15:03:40||966.4||966.4||966.4||966.4|0
1630681460000|2021-09-03 15:04:20|966.6|966.2|966.4|966|966.6|966.2|966.4|966|13950
1630681470000|2021-09-03 15:04:30|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|1262
1630681480000|2021-09-03 15:04:40|966.4||966.4||966.4||966.4||790
1630681490000|2021-09-03 15:04:50|966.6||966.6||966.6||966.6||1570
1630681500000|2021-09-03 15:05:00|966.6|966.4|967|966.4|967|966.4|966.6|966.2|4463
1630681510000|2021-09-03 15:05:10|966.6|966.2|966.8|966.2|966.8|966.2|966.4|966|11
1630681520000|2021-09-03 15:05:20|966.6|966|966.6|966|966.6|966.2|966.4|966|0
1630681530000|2021-09-03 15:05:30|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|0
1630681540000|2021-09-03 15:05:40|966.4|966|966|965.6|966.4|966|966|965.2|1259
1630681550000|2021-09-03 15:05:50|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|0
1630681570000|2021-09-03 15:06:10|965.8|965.4|965.8|965.2|965.8|965.4|965.4|964.8|73
1630681580000|2021-09-03 15:06:20|965.6|965|965.4|965|965.6|965|965.4|965|190
1630681590000|2021-09-03 15:06:30|965.6|965.2|965.4|965|965.6|965.2|965.4|965|0
1630681600000|2021-09-03 15:06:40|965.6|965.2|965.8|965.2|965.8|965.2|965.6|965|52
1630681620000|2021-09-03 15:07:00|965.6|965|966.2|965.6|966.2|965.8|965.6|965|677
1630681630000|2021-09-03 15:07:10|966.4|965.8|966.2|965.8|966.4|966|966.2|965.8|0
1630681640000|2021-09-03 15:07:20|966.4|966|966.4|966|966.4|966|966.4|966|0
1630681650000|2021-09-03 15:07:30|966.2|965.8|966.2|965.6|966.2|965.8|966.2|965.6|0
1630681660000|2021-09-03 15:07:40|966|965.8|966.2|965.8|966.2|965.8|966|965.8|0
1630681670000|2021-09-03 15:07:50|966|965.6|966.4|965.8|966.4|965.8|966|965.6|0
1630681690000|2021-09-03 15:08:10|966.2||966.2||966.2||966.2||0
1630681700000|2021-09-03 15:08:20|966.4||966.4||966.4||966.4||11
1630681710000|2021-09-03 15:08:30|966.2|966|966.2|965.8|966.6|966.2|966.2|965.8|5055
1630681720000|2021-09-03 15:08:40|966.6|966|966.4|965.8|966.6|966|966.4|965.8|0
1630681740000|2021-09-03 15:09:00|966.2|966|966.6|966.2|966.6|966.2|966.2|966|3384
1630681750000|2021-09-03 15:09:10|966.4|966|966.4|966|966.6|966.2|966.2|965.8|574
1630681760000|2021-09-03 15:09:20|966.6|965.8|966.4|966|966.6|966|966.4|965.8|0
1630681770000|2021-09-03 15:09:30||965.8||965.8||965.8||965.8|0
1630681780000|2021-09-03 15:09:40|966.6|966|966.6|966|966.6|966.2|966.4|966|0
1630681800000|2021-09-03 15:10:00|966.4|965.8|966.4|966|966.4|966|966.2|965.8|0
1630681830000|2021-09-03 15:10:30|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|0
1630681840000|2021-09-03 15:10:40|966.4|966|966.2|965.6|966.4|966|966|965.4|2185
1630681850000|2021-09-03 15:10:50|966|965.8|966.4|966|966.4|966|966|965.6|210
1630681860000|2021-09-03 15:11:00|966.2|965.8|966.4|966|966.6|966|966.2|965.8|300
1630681870000|2021-09-03 15:11:10|966.2|965.8|966.4|966|966.4|966|966.2|965.8|0
1630681880000|2021-09-03 15:11:20|966.6|965.8|966.6|966|966.6|966|966.4|965.8|534
1630681890000|2021-09-03 15:11:30|966.2|965.8|966.2|965.6|966.2|965.8|966|965.6|7
1630681900000|2021-09-03 15:11:40|966.4|965.8|966.2|965.8|966.4|966|966.2|965.8|0
1630681910000|2021-09-03 15:11:50|966.4|966|966.4|965.8|966.4|966|966.4|965.8|4
1630681920000|2021-09-03 15:12:00|966.2|965.6|966.2|965.6|966.2|965.6|966.2|965.6|0
1630681940000|2021-09-03 15:12:20|966.4|965.8|965.6|965.2|966.4|965.8|965.6|965.2|1019
1630681950000|2021-09-03 15:12:30|966|965.4|966|965.4|966|965.4|966|965.4|526
1630681960000|2021-09-03 15:12:40|965.6|965.2|966|965.6|966.2|965.6|965.6|965.2|706
1630681970000|2021-09-03 15:12:50|966.2|965.8|966.2|965.8|966.4|966|966.2|965.8|1323
1630681980000|2021-09-03 15:13:00|966.4|966|967.4|967|967.4|967|966.4|966|6104
1630681990000|2021-09-03 15:13:10|967.2|966.8|967.2|966.8|967.4|967|967.2|966.8|0
1630682000000|2021-09-03 15:13:20|967.4|967|967.2|966.8|967.4|967|967.2|966.8|0
1630682010000|2021-09-03 15:13:30|967.4|967|967.6|967.2|967.6|967.2|967.4|967|1200
1630682020000|2021-09-03 15:13:40|967.4|966.8|967.4|966.8|967.4|966.8|967.4|966.8|0
1630682040000|2021-09-03 15:14:00|967.6|967|967.4|967|967.6|967|967.2|966.8|0
1630682050000|2021-09-03 15:14:10|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1630682070000|2021-09-03 15:14:30|966.6|966|966.6|966|966.8|966.2|966.6|966|19
1630682080000|2021-09-03 15:14:40|966.8|966.2|967|966.6|967|966.6|966.8|966.2|2111
1630682090000|2021-09-03 15:14:50|967.2|966.8|967|966.4|967.2|966.8|967|966.4|0
1630682100000|2021-09-03 15:15:00|966.8|966.6|967|966.6|967|966.6|966.8|966.6|0
1630682110000|2021-09-03 15:15:10|967.2|966.4|967.2|966.6|967.2|966.6|967.2|966.4|0
1630682120000|2021-09-03 15:15:20|967|966.4|967.2|966.6|967.2|966.6|967|966.4|0
1630682150000|2021-09-03 15:15:50|967|966.4|967|966.6|967|966.6|966.8|966.4|0
1630682160000|2021-09-03 15:16:00|966.8|966.4|967.2|966.8|967.2|966.8|966.8|966.4|0
1630682170000|2021-09-03 15:16:10|||||||||528
1630682180000|2021-09-03 15:16:20|967|966.6|967.4|967|967.4|967|967|966.6|0
1630682190000|2021-09-03 15:16:30|||||||||607
1630682200000|2021-09-03 15:16:40|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1630682210000|2021-09-03 15:16:50|967.4|967|967|966.4|967.4|967|967|966.4|653
1630682220000|2021-09-03 15:17:00|967.2|966.6|967|966.6|967.2|966.6|967|966.6|0
1630682230000|2021-09-03 15:17:10|967.2|966.8|967.6|967|967.6|967|967.2|966.8|710
1630682240000|2021-09-03 15:17:20|967.4|966.8|967.6|967|967.6|967|967.2|966.8|202
1630682250000|2021-09-03 15:17:30|967.4|966.8|967.8|967.2|967.8|967.2|967.4|966.8|379
1630682260000|2021-09-03 15:17:40|967.2|966.8|967.4|966.8|967.6|967|967.2|966.8|2100
1630682270000|2021-09-03 15:17:50|967.6|967|967.8|967.2|967.8|967.2|967.6|967|0
1630682280000|2021-09-03 15:18:00|967.6|967.4|967.6|967.2|967.8|967.4|967.6|967.2|1608
1630682290000|2021-09-03 15:18:10|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1630682300000|2021-09-03 15:18:20|967.6|967.2|967.6|967|967.8|967.2|967.6|967|1065
1630682310000|2021-09-03 15:18:30|967.4|967.2|967.6|967|967.6|967.2|967.4|966.8|775
1630682340000|2021-09-03 15:19:00|967.4|966.8|967|966.4|967.4|966.8|967|966.4|256
1630682350000|2021-09-03 15:19:10|967.2|966.6|967|966.6|967.2|966.6|967|966.6|0
1630682360000|2021-09-03 15:19:20|967.2|966.8|967|966.4|967.2|966.8|966.8|966.2|367
1630682370000|2021-09-03 15:19:30|966.8|966.6|967|966.6|967|966.6|966.8|966.6|0
1630682380000|2021-09-03 15:19:40|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1630682390000|2021-09-03 15:19:50|967|966.6|967|966.6|967|966.6|966.8|966.4|0
1630911610000|2021-09-06 07:00:10|974.8|967.8|973|970|975|970|973|967.8|67376
1630911620000|2021-09-06 07:00:20|972.8|970.2|971.8|970.8|972.8|971.6|971.8|970.2|5608
1630911630000|2021-09-06 07:00:30||971||970.8||971||970.8|0
1630911640000|2021-09-06 07:00:40||970.6||971||971||970.6|2899
1630911650000|2021-09-06 07:00:50|971.6|970.8|971|970|971.6|970.8|970.8|970|15454
1630911660000|2021-09-06 07:01:00|970.8||971||971||970.6||495
1630911670000|2021-09-06 07:01:10|970.8|969.8|969.8|968.6|970.8|969.8|969.8|968.4|2364
1630911680000|2021-09-06 07:01:20||968.4||968.6||968.6||968.4|0
1630911710000|2021-09-06 07:01:50|969.6|968.4|969.6|968.4|969.6|968.4|969.6|968.4|0
1630911730000|2021-09-06 07:02:10||968.6||968.8||968.8||968.6|0
1630911740000|2021-09-06 07:02:20|969.8|969|972.2|971|972.8|971.4|969.8|969|14940
1630911750000|2021-09-06 07:02:30|972.4|970.8|972.4|971|972.8|971.4|972.4|970.8|0
1630911760000|2021-09-06 07:02:40||971.2||971.2||971.2||971|0
1630911790000|2021-09-06 07:03:10|972.6|971.4|972.8|971.6|973.2|972|972.6|971.4|0
1630911800000|2021-09-06 07:03:20|971.6|971.4|972.8|971.6|972.8|971.6|971.6|971.4|5000
1630911810000|2021-09-06 07:03:30||971.8||971.6||971.8||971.6|0
1630911830000|2021-09-06 07:03:50|972.6||972.4||972.6||972.4||0
1630911840000|2021-09-06 07:04:00|972.2|971.4|971.8|971|972.2|971.4|971.6|971|9422
1630911850000|2021-09-06 07:04:10|971.6||971.6||971.6||971.6||0
1630911860000|2021-09-06 07:04:20|972|971.2|972|971.2|972.2|971.8|971.8|971|24444
1630911870000|2021-09-06 07:04:30|971.8|971|971.2|970.8|971.8|971|971.2|970.8|1636
1630911880000|2021-09-06 07:04:40|971.4|971|971.6|971|971.6|971|971.4|971|625
1630911900000|2021-09-06 07:05:00|971.8|971.2|973.2|972.4|973.2|972.4|971.8|971.2|3311
1630911910000|2021-09-06 07:05:10|973|972.6|973.2|972.4|973.2|972.6|973|972.4|0
1630911920000|2021-09-06 07:05:20|973|972.6|973.2|972.6|973.2|972.6|973|972.4|0
1630911930000|2021-09-06 07:05:30||972.4||972.4||972.4||972.4|0
1630911940000|2021-09-06 07:05:40|973.6|972.6|973|972|973.6|973.4|972.6|972|22994
1630911950000|2021-09-06 07:05:50|972.6|972.2|973|972.2|973|972.4|972.6|972|220
1630911970000|2021-09-06 07:06:10|972.8|972|972.6|972|973|972.2|972.2|972|9068
1630911990000|2021-09-06 07:06:30|972.8|972.2|973.4|972.4|973.4|972.6|972.8|972.2|724
1630912000000|2021-09-06 07:06:40|973|972.2|972.6|972|973|972.2|972.6|972|0
1630912020000|2021-09-06 07:07:00|972.8|972.2|973|972.2|973|972.4|972.8|972.2|1972
1630912030000|2021-09-06 07:07:10|972.8|972|972.8|972.2|973.2|972.4|972.6|972|799
1630912040000|2021-09-06 07:07:20|973|972.4|973.2|972.4|973.2|972.4|973|972.4|198
1630912050000|2021-09-06 07:07:30|973|972.6|973.6|973|973.6|973.2|973|972.4|378
1630912060000|2021-09-06 07:07:40|973.4|972.8|973.6|972.8|973.6|972.8|973.4|972.8|246
1630912070000|2021-09-06 07:07:50|973.4|973|973.6|972.8|973.6|973|973.4|972.8|0
1630912080000|2021-09-06 07:08:00|973.4|973|973.6|972.8|973.6|973|973.2|972.8|495
1630912090000|2021-09-06 07:08:10||973||973||973||972.8|0
1630912100000|2021-09-06 07:08:20||973.2||973.2||973.2||973.2|0
1630912110000|2021-09-06 07:08:30|973.8|973.4|974|973.2|974.2|973.4|973.6|973|571
1630912120000|2021-09-06 07:08:40|973.8|973|973.6|973|973.8|973.2|973.2|973|5686
1630912160000|2021-09-06 07:09:20|973.4|972.8|973.2|972.6|973.4|972.8|973|972.6|1928
1630912180000|2021-09-06 07:09:40|973.4|972.8|973.6|973.2|973.6|973.2|973.4|972.8|0
1630912190000|2021-09-06 07:09:50|974|973.4|974.2|973.6|974.2|973.6|974|973.2|623
1630912200000|2021-09-06 07:10:00|974|973.8|974|973.4|974.6|973.8|973.8|973|17479
1630912210000|2021-09-06 07:10:10|973.8|973.2|974|973.4|974|973.4|973.4|973|3195
1630912220000|2021-09-06 07:10:20|974.2|973.2|974.2|973.6|974.2|973.6|974.2|973.2|0
1630912230000|2021-09-06 07:10:30|973.8|973.4|973.8|973.2|973.8|973.4|973.8|973.2|1519
1630912240000|2021-09-06 07:10:40|973.6|973.4|974|973.4|974|973.4|973.6|973.2|866
1630912250000|2021-09-06 07:10:50|974.2|973.6|975.2|974.6|975.2|974.6|974.2|973.4|13106
1630912270000|2021-09-06 07:11:10|975.4|974.8|975.4|975|975.4|975|975.4|974.8|405
1630912280000|2021-09-06 07:11:20|975.6|975.2|976|975.4|976|975.4|975.6|975.2|1348
1630912290000|2021-09-06 07:11:30|975.8||975.8||975.8||975.8||0
1630912300000|2021-09-06 07:11:40|976|975.6|976|975.6|976|975.6|976|975.6|1361
1630912330000|2021-09-06 07:12:10|975.8|975.4|975.6|975|976|975.6|975.6|974.8|13884
1630912340000|2021-09-06 07:12:20|975.8|975.2|976.2|975.8|976.2|975.8|975.8|975.2|8889
1630912350000|2021-09-06 07:12:30|976.4|976|976.8|976.2|976.8|976.6|976.4|976|7297
1630912360000|2021-09-06 07:12:40|976.6|976|976.8|976.2|976.8|976.2|976.6|976|1700
1630912380000|2021-09-06 07:13:00|976.6|976|976.4|976|976.8|976.4|976.4|976|8445
1630912390000|2021-09-06 07:13:10|976.2|975.8|976|975.6|976.2|975.8|975.6|975.4|4518
1630912400000|2021-09-06 07:13:20|976.2|975.8|976.4|976|976.6|976|976.2|975.8|15118
1630912410000|2021-09-06 07:13:30|||||||||888
1630912420000|2021-09-06 07:13:40|976.6|976.2|976.8|976|977|976.4|976.6|976|11736
1630912430000|2021-09-06 07:13:50|977|976.2|977|976.4|977|976.6|977|976.2|0
1630912440000|2021-09-06 07:14:00|976.8|976.2|976.6|976|976.8|976.2|976.6|976|2474
1630912450000|2021-09-06 07:14:10|976.4|975.8|976.2|975.8|976.4|975.8|976.2|975.8|2352
1630912460000|2021-09-06 07:14:20|||||||||403
1630912500000|2021-09-06 07:15:00|976.4|976|978.2|977.6|978.4|977.8|976.4|975.8|11612
1630912510000|2021-09-06 07:15:10|978|977.4|978|977.4|978|977.4|978|977.4|0
1630912520000|2021-09-06 07:15:20|978.2|977.6|978.4|977.8|978.6|978|978.2|977.6|199
1630912530000|2021-09-06 07:15:30|978.6||978.4||978.6||978.4||0
1630912540000|2021-09-06 07:15:40|978.6||978.6||978.6||978.6||0
1630912550000|2021-09-06 07:15:50|978.4||978.4||978.4||978.4||0
1630912560000|2021-09-06 07:16:00|978.6|978|978.6|978|978.6|978.2|978.6|978|0
1630912570000|2021-09-06 07:16:10|978.4|977.8|978|977.8|978.4|977.8|978|977.8|2811
1630912580000|2021-09-06 07:16:20|978.2|978|978.4|977.8|978.6|978.2|978.2|977.8|14716
1630912590000|2021-09-06 07:16:30|978.2|977.6|978|977.4|978.2|977.6|977.8|977.4|9451
1630912600000|2021-09-06 07:16:40|977.8|977.6|978|977.4|978|977.6|977.8|977.4|0
1630912610000|2021-09-06 07:16:50|977.8||977.8||977.8||977.6||0
1630912620000|2021-09-06 07:17:00|978|977.6|977.8|977.4|978|977.6|977.8|977.4|7613
1630912630000|2021-09-06 07:17:10|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|2106
1630912640000|2021-09-06 07:17:20||977.2||977.2||977.4||977.2|0
1630912650000|2021-09-06 07:17:30|977.6|977.4|977.6|977.2|977.6|977.6|977.6|977.2|3000
1630912660000|2021-09-06 07:17:40|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.4|1121
1630912670000|2021-09-06 07:17:50|977.4|977.2|977.6|977.2|977.6|977.4|977.4|977.2|159
1630912680000|2021-09-06 07:18:00|977.4|977.4|977.8|977.2|977.8|977.4|977.4|977.2|1287
1630912690000|2021-09-06 07:18:10||977.4||977.4||977.4||977.4|0
1630912700000|2021-09-06 07:18:20|977.6|977.2|977.8|977.2|977.8|977.2|977.6|977.2|0
1630912710000|2021-09-06 07:18:30|977.6||977.8||977.8||977.6||0
1630912720000|2021-09-06 07:18:40|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|0
1630912730000|2021-09-06 07:18:50|||||||||320
1630912740000|2021-09-06 07:19:00|977.6|977.2|977.8|977.2|977.8|977.2|977.6|977.2|0
1630912750000|2021-09-06 07:19:10|977.6||977.8||977.8||977.6||0
1630912760000|2021-09-06 07:19:20|977.6|977.4|977.8|977.2|977.8|977.4|977.6|977.2|0
1630912770000|2021-09-06 07:19:30||977.4||977.4||977.4||977.4|0
1630912780000|2021-09-06 07:19:40|977.6|977.6|977.6|977.2|977.8|977.6|977.6|977.2|0
1630912790000|2021-09-06 07:19:50|977.8||977.8||977.8||977.6||0
1630912800000|2021-09-06 07:20:00|978|977.4|978.4|978|978.4|978.2|977.8|977.4|35492
1630912810000|2021-09-06 07:20:10|978.2|977.8|978.4|977.8|978.4|978|978|977.6|5958
1630912820000|2021-09-06 07:20:20|978.2|978|978.2|977.8|978.2|978|978.2|977.8|230
1630912830000|2021-09-06 07:20:30|978.4|978|978.4|978|978.4|978|978.4|978|1426
1630912880000|2021-09-06 07:21:20||978.2||978||978.2||978|3200
1630912890000|2021-09-06 07:21:30||977.8||977.8||977.8||977.8|4315
1630912900000|2021-09-06 07:21:40|978.2|977.6|978|977.6|978.2|977.6|977.8|977.6|4884
1630912910000|2021-09-06 07:21:50|977.8|977.8|978.2|977.6|978.2|977.8|977.8|977.6|1550
1630912920000|2021-09-06 07:22:00|978.4|977.8|978.6|978.2|978.6|978.4|978.4|977.8|4458
1630912950000|2021-09-06 07:22:30|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|211
1630912960000|2021-09-06 07:22:40|979|978.6|979|978.4|979|978.8|978.8|978.4|3713
1630912980000|2021-09-06 07:23:00||978.6||978.6||978.6||978.6|0
1630913000000|2021-09-06 07:23:20||978.8||978.6||978.8||978.6|0
1630913010000|2021-09-06 07:23:30|979.2|978.8|979.4|979|979.6|979.2|979.2|978.6|27090
1630913020000|2021-09-06 07:23:40|979.6|979.2|979.6|979|979.6|979.2|979.6|979|1000
1630913030000|2021-09-06 07:23:50|979.4||979.4||979.4||979.4||721
1630913050000|2021-09-06 07:24:10|979.2|978.8|979|978.6|979.6|978.8|978.8|978.6|9129
1630913060000|2021-09-06 07:24:20|978.8|978.4|978.4|978.2|979|978.4|978.4|978.2|1978
1630913070000|2021-09-06 07:24:30|978.6|978|978.2|977.6|978.6|978|978.2|977.6|2212
1630913080000|2021-09-06 07:24:40|978|977.4|977.8|977.4|978|977.6|977.8|977.4|5179
1630913090000|2021-09-06 07:24:50||977.2||977.2||977.4||977.2|0
1630913100000|2021-09-06 07:25:00|977.6|977.4|978.6|978.2|978.6|978.2|977.4|977.2|4075
1630913110000|2021-09-06 07:25:10||978.4||978.4||978.4||978.2|0
1630913120000|2021-09-06 07:25:20|978.4|978.2|978.2|977.6|978.4|978.2|978|977.6|9713
1630913130000|2021-09-06 07:25:30|978.4|977.8|978.4|978|978.6|978|978.4|977.6|2296
1630913190000|2021-09-06 07:26:30||978.2||978||978.2||978|300
1630913200000|2021-09-06 07:26:40|978.2|977.8|978|977.6|978.4|977.8|978|977.6|5193
1630913220000|2021-09-06 07:27:00||977.8||977.6||977.8||977.6|0
1630913240000|2021-09-06 07:27:20|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.2|634
1630913250000|2021-09-06 07:27:30|977.6|977.2|977|976.6|977.8|977.6|977|976.6|25903
1630913260000|2021-09-06 07:27:40|976.8|976.4|976.6|976.2|977|976.8|976.6|976.2|31791
1630913270000|2021-09-06 07:27:50|976.8|976.4|976.6|976.2|976.8|976.4|976.4|976|17878
1630913280000|2021-09-06 07:28:00|976.8|976.4|977.8|977.4|977.8|977.4|976.8|976.4|12070
1630913300000|2021-09-06 07:28:20|977.6|977.6|977.8|977.6|977.8|977.6|977.6|977.6|0
1630913310000|2021-09-06 07:28:30|977.6|977.4|977.8|977.4|977.8|977.6|977.6|977.4|945
1630913330000|2021-09-06 07:28:50||977.6||977.6||977.6||977.6|0
1630913340000|2021-09-06 07:29:00||977.4||977.4||977.4||977.4|9012
1630913350000|2021-09-06 07:29:10||977.6||977.6||977.6||977.6|0
1630913360000|2021-09-06 07:29:20|978|977.8|978|977.8|978.4|977.8|978|977.6|3148
1630913370000|2021-09-06 07:29:30|978.2|977.6|978.2|977.8|978.2|977.8|978.2|977.6|586
1630913380000|2021-09-06 07:29:40||978||977.8||978||977.8|0
1630913390000|2021-09-06 07:29:50|978||978||978.2||978||1040
1630913400000|2021-09-06 07:30:00|978.2|978|978.4|978.2|978.4|978.2|978.2|978|2665
1630913410000|2021-09-06 07:30:10|978.2|978|978.4|978|978.4|978|978.2|978|281
1630913430000|2021-09-06 07:30:30|978.2|977.8|978|977.6|978.4|977.8|977.8|977.4|6006
1630913440000|2021-09-06 07:30:40|978.2|977.8|978.2|977.6|978.2|977.8|978.2|977.6|2917
1630913450000|2021-09-06 07:30:50||977.8||977.6||977.8||977.6|0
1630913460000|2021-09-06 07:31:00|978.4|977.8|978.2|977.8|978.4|978|978.2|977.6|0
1630913480000|2021-09-06 07:31:20|978.4|977.6|978.4|978.2|978.4|978.2|978.4|977.6|1321
1630913490000|2021-09-06 07:31:30|978.6|978.4|979|978.6|979.2|978.8|978.6|978.2|594
1630913500000|2021-09-06 07:31:40|978.8||978.8||978.8||978.8||313
1630913510000|2021-09-06 07:31:50|||||||||1000
1630913520000|2021-09-06 07:32:00|979||979||979.2||979||5600
1630913530000|2021-09-06 07:32:10|978.8|978.8|979.2|978.6|979.2|978.8|978.8|978.6|1621
1630913550000|2021-09-06 07:32:30|979.4|978.8|979.4|979|979.6|979.2|979.4|978.8|5634
1630913590000|2021-09-06 07:33:10|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979.2|2397
1630913630000|2021-09-06 07:33:50||979.6||979.6||979.6||979.6|0
1630913650000|2021-09-06 07:34:10|979.6|979.4|979.6|979.2|979.8|979.4|979.2|979|16840
1630913660000|2021-09-06 07:34:20|979.8|979.4|980.4|980.2|981.2|981|979.8|979.4|124755
1630913680000|2021-09-06 07:34:40|980.6||980.4||980.6||980.4||3166
1630913690000|2021-09-06 07:34:50|980.2|980|980.4|980|980.4|980|980.2|980|2218
1630913720000|2021-09-06 07:35:20|980.6|980.2|980.4|980.2|980.6|980.2|980.4|980.2|253
1630913760000|2021-09-06 07:36:00|980.6|980|981.2|981|981.2|981|980.6|980|8063
1630913770000|2021-09-06 07:36:10|981.4|981.2|981.8|981.2|981.8|981.4|981.4|981.2|555
1630913780000|2021-09-06 07:36:20|981.6|981.4|982|981.4|982|981.4|981.4|981.4|0
1630913790000|2021-09-06 07:36:30|981.8|981.2|981.8|981.2|981.8|981.2|981.4|981.2|5308
1630913800000|2021-09-06 07:36:40|982|981.4|982|981.6|982|981.6|982|981.4|0
1630913820000|2021-09-06 07:37:00|981.8|981.4|981.8|981.4|981.8|981.6|981.8|981.4|4420
1630913830000|2021-09-06 07:37:10|982|981.6|982|981.6|982|981.8|982|981.6|454
1630913860000|2021-09-06 07:37:40|981.8|981.4|981.6|981.4|981.8|981.6|981.6|981.4|9659
1630913870000|2021-09-06 07:37:50|981.8|981.6|981.6|981.4|982|981.6|981.6|981.4|2000
1630913880000|2021-09-06 07:38:00|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|2149
1630913900000|2021-09-06 07:38:20|981.4||981.6||981.6||981.4||2819
1630913910000|2021-09-06 07:38:30|981.4|981|981.2|981|981.4|981|981.2|981|1565
1630913920000|2021-09-06 07:38:40|981|980.8|981|980.8|981|980.8|981|980.8|494
1630913930000|2021-09-06 07:38:50|981.2|980.6|981|980.4|981.2|980.6|980.8|980.4|5471
1630913940000|2021-09-06 07:39:00||980.6||980.6||980.8||980.6|0
1630913960000|2021-09-06 07:39:20|980.8|980.4|981|980.6|981|980.8|980.8|980.4|1637
1630913970000|2021-09-06 07:39:30|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|2270
1630913980000|2021-09-06 07:39:40|981|980.6|981|980.4|981|980.8|981|980.4|3051
1630913990000|2021-09-06 07:39:50||980.6||980.8||980.8||980.6|0
1630914000000|2021-09-06 07:40:00|981.2|981|981.4|981|981.6|981|981.2|981|11582
1630914040000|2021-09-06 07:40:40||981.2||981||981.2||981|3555
1630914060000|2021-09-06 07:41:00|981.2|980.8|981.6|981|981.6|981|981|980.8|2901
1630914070000|2021-09-06 07:41:10|981.8|981.2|981.6|981.2|981.8|981.4|981.6|981.2|3848
1630914090000|2021-09-06 07:41:30|981.4|981|981.2|980.8|981.6|981|981.2|980.8|6423
1630914100000|2021-09-06 07:41:40|981|981|981|980.8|981|981|981|980.8|2221
1630914120000|2021-09-06 07:42:00||980.6||980.6||980.6||980.6|3452
1630914130000|2021-09-06 07:42:10|981.2|980.8|981.2|980.6|981.4|980.8|981.2|980.6|1047
1630914140000|2021-09-06 07:42:20||980.8||980.8||980.8||980.8|1000
1630914150000|2021-09-06 07:42:30|981.4|981|981.8|981.2|981.8|981.2|981.4|981|1350
1630914170000|2021-09-06 07:42:50|981.6|981.4|981.6|981.2|981.8|981.4|981.6|981.2|2125
1630914180000|2021-09-06 07:43:00|981.4||981.6||981.6||981.4||0
1630914190000|2021-09-06 07:43:10|981.4||981.6||981.6||981.4||6711
1630914200000|2021-09-06 07:43:20|981.8|981.4|982|981.6|982|981.6|981.8|981.2|837
1630914210000|2021-09-06 07:43:30|981.8|981.4|981.2|980.8|981.8|981.4|980.4|980.2|103657
1630914220000|2021-09-06 07:43:40|981.4|980.6|981.2|980.6|981.4|980.6|981|980.6|840
1630914230000|2021-09-06 07:43:50|981||981||981||980.8||1121
1630914240000|2021-09-06 07:44:00|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|890
1630914260000|2021-09-06 07:44:20|981|980.6|981|980.6|981|980.6|980.8|980.4|6436
1630914280000|2021-09-06 07:44:40|980.8|980.8|981.4|981|981.4|981|980.8|980.6|3254
1630914290000|2021-09-06 07:44:50|981.2|980.8|981.2|981|981.2|981|981.2|980.8|4961
1630914300000|2021-09-06 07:45:00|981|980.8|981.2|980.8|981.2|980.8|981|980.8|324
1630914310000|2021-09-06 07:45:10|981|980.6|981.2|980.8|981.2|980.8|980.8|980.4|1957
1630914320000|2021-09-06 07:45:20|981.4|981|981.4|981|981.4|981|981.4|981|0
1630914330000|2021-09-06 07:45:30|981.2|980.8|981|980.4|981.2|980.8|981|980.4|271
1630914360000|2021-09-06 07:46:00|980.8||980.6||980.8||980.6||0
1630914370000|2021-09-06 07:46:10|980.4|980.2|980.6|980.2|980.6|980.4|980.4|980.2|13330
1630914380000|2021-09-06 07:46:20|980.4|980|980.2|980|980.6|980|980.2|980|1256
1630914390000|2021-09-06 07:46:30|980.4|980.2|980.8|980.4|981|980.6|980.4|980|68365
1630914400000|2021-09-06 07:46:40|981|980.6|981.6|981.2|981.6|981.2|980.8|980.4|5670
1630914410000|2021-09-06 07:46:50|981.4|981|981.4|980.8|981.4|981|981.4|980.8|0
1630914430000|2021-09-06 07:47:10|981.2||981.2||981.2||981.2||0
1630914450000|2021-09-06 07:47:30|981||981||981||981||0
1630914460000|2021-09-06 07:47:40|980.8|980.6|980.8|980.6|981|980.6|980.8|980.4|4912
1630914470000|2021-09-06 07:47:50|981|980.8|981|980.6|981.2|980.8|981|980.6|4425
1630914480000|2021-09-06 07:48:00|981.2|980.8|981.2|980.6|981.2|981|981.2|980.6|0
1630914490000|2021-09-06 07:48:10||980.8||980.6||980.8||980.6|0
1630914500000|2021-09-06 07:48:20|981.4|980.8|982.4|982|982.6|982.2|981.4|980.8|48662
1630914510000|2021-09-06 07:48:30|982.2|981.8|982|981.8|982.4|981.8|982|981.8|2162
1630914520000|2021-09-06 07:48:40|982.2|981.6|982|981.6|982.2|981.6|982|981.6|1596
1630914540000|2021-09-06 07:49:00|981.8|981.4|981|980.6|982|981.4|981|980.6|11554
1630914550000|2021-09-06 07:49:10|980.8|980.4|980.8|980.4|981|980.4|980.8|980.4|0
1630914560000|2021-09-06 07:49:20|981|980.6|981.2|980.8|981.4|981|981|980.4|1376
1630914570000|2021-09-06 07:49:30|981.4|981|981.4|980.8|981.8|981.4|981.4|980.8|1827
1630914590000|2021-09-06 07:49:50|981.2|981|981.2|981|981.4|981.2|981.2|981|460
1630914600000|2021-09-06 07:50:00|981|980.8|981.2|980.8|981.2|980.8|981|980.8|0
1630914610000|2021-09-06 07:50:10|981|980.6|980.4|980|981|980.6|980.4|980|10000
1630914620000|2021-09-06 07:50:20|980.6|980.2|980.8|980.2|980.8|980.4|980.6|980|2186
1630914640000|2021-09-06 07:50:40|981|980.4|981.2|980.8|981.2|980.8|981|980.4|4185
1630914670000|2021-09-06 07:51:10|981.4|981|981.8|981.2|981.8|981.4|981.4|980.8|3225
1630914690000|2021-09-06 07:51:30|981.6|981|981.4|981|981.6|981|981.4|981|0
1630914700000|2021-09-06 07:51:40|981.6|981.2|982|981.4|982|981.4|981.6|981.2|8087
1630914710000|2021-09-06 07:51:50|981.8||982||982||981.8||0
1630914720000|2021-09-06 07:52:00|981.8||981.8||981.8||981.8||0
1630914730000|2021-09-06 07:52:10|982|981.6|982.4|982|982.4|982|982|981.6|2168
1630914740000|2021-09-06 07:52:20|982.2|981.8|982|981.6|982.4|981.8|981.8|981.6|3804
1630914750000|2021-09-06 07:52:30|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|6380
1630914760000|2021-09-06 07:52:40|982|981.6|982|981.4|982|981.6|981.8|981.4|2322
1630914770000|2021-09-06 07:52:50|981.8||981.6||981.8||981.6||500
1630914780000|2021-09-06 07:53:00|981.8|981.2|982|981.4|982|981.6|981.8|981.2|1184
1630914790000|2021-09-06 07:53:10|981.8||981.8||981.8||981.8||0
1630914800000|2021-09-06 07:53:20|981.6|981.2|981.6|981.2|981.6|981.2|981.4|981.2|648
1630914820000|2021-09-06 07:53:40|981.4|981|981.2|981|981.6|981|981|980.8|1968
1630914830000|2021-09-06 07:53:50||980.8||980.8||980.8||980.8|0
1630914840000|2021-09-06 07:54:00|981.4|981|981.6|981.2|981.6|981.2|981.4|980.8|1186
1630914850000|2021-09-06 07:54:10||981||981||981.2||981|0
1630914860000|2021-09-06 07:54:20|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|116
1630914890000|2021-09-06 07:54:50|981.4|981|981.2|980.8|981.6|981|981|980.8|7934
1630914920000|2021-09-06 07:55:20|981|980.6|980.8|980.4|981.2|980.6|980.8|980.4|219
1630914930000|2021-09-06 07:55:30|981||981||981||981||0
1630914940000|2021-09-06 07:55:40|981.2|980.6|981.2|980.6|981.2|980.8|981.2|980.6|0
1630914950000|2021-09-06 07:55:50||980.8||980.8||980.8||980.8|0
1630914970000|2021-09-06 07:56:10|981|980.6|980.8|980.4|981.2|980.6|980.8|980.4|1050
1630914980000|2021-09-06 07:56:20|||||||||1020
1630914990000|2021-09-06 07:56:30||980.6||980.4||980.6||980.4|0
1630915030000|2021-09-06 07:57:10|981|980.6|981.4|981|981.4|981|981|980.6|1414
1630915050000|2021-09-06 07:57:30|981.2|980.8|981|980.6|981.4|980.8|981|980.6|19300
1630915060000|2021-09-06 07:57:40|980.8|980.4|980.6|980.4|981|980.4|980.6|980.4|822
1630915080000|2021-09-06 07:58:00|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|4664
1630915090000|2021-09-06 07:58:10|980.2|980|980.2|980|980.4|980|980.2|980|191
1630915100000|2021-09-06 07:58:20|980.4|980.2|980.4|980|980.6|980.2|980.4|980|871
1630915110000|2021-09-06 07:58:30|980.6||980.4||980.6||980.4||500
1630915120000|2021-09-06 07:58:40|980.2||980.4||980.4||980.2||0
1630915140000|2021-09-06 07:59:00|980.2|979.8|980.2|979.6|980.4|979.8|979.8|979.6|703
1630915160000|2021-09-06 07:59:20||979.8||979.8||979.8||979.8|0
1630915170000|2021-09-06 07:59:30|980.4|980|980.4|980|980.4|980|980.4|980|0
1630915200000|2021-09-06 08:00:00|980.6||980.4||980.6||980.4||0
1630915240000|2021-09-06 08:00:40|980.2|979.8|980|979.4|980.2|979.8|979.8|979.4|3480
1630915260000|2021-09-06 08:01:00||979.6||979.6||979.8||979.6|0
1630915270000|2021-09-06 08:01:10|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|168
1630915290000|2021-09-06 08:01:30|980|979.6|980|979.4|980|979.6|980|979.4|0
1630915300000|2021-09-06 08:01:40|980.2|979.6|980.4|979.8|980.4|979.8|980.2|979.6|330
1630915310000|2021-09-06 08:01:50|980.2||980.2||980.2||980.2||0
1630915360000|2021-09-06 08:02:40|980|979.6|979.8|979.4|980.2|979.6|979.6|979.2|4842
1630915370000|2021-09-06 08:02:50||979.2||979.4||979.4||979.2|0
1630915380000|2021-09-06 08:03:00|980|979.6|980.2|979.6|980.2|979.8|979.8|979.2|16748
1630915390000|2021-09-06 08:03:10|980||980.2||980.2||980||0
1630915410000|2021-09-06 08:03:30|980.4|979.8|980.6|980.2|980.8|980.4|980.4|979.8|11063
1630915420000|2021-09-06 08:03:40|980.4|980|980.4|980|980.4|980|980.2|980|0
1630915430000|2021-09-06 08:03:50|980.2||980.2||980.4||980.2||524
1630915440000|2021-09-06 08:04:00|980|979.8|980|979.6|980.2|979.8|980|979.6|789
1630915460000|2021-09-06 08:04:20|979.8|979.4|979.6|979.2|980|979.4|979.6|979.2|1053
1630915470000|2021-09-06 08:04:30|979.8|979.4|979.6|979.2|979.8|979.4|979.6|979.2|145
1630915540000|2021-09-06 08:05:40||979.4||979.2||979.4||979.2|2219
1630915550000|2021-09-06 08:05:50|979.8|979.4|978.8|978.6|979.8|979.4|978.8|978.6|11134
1630915560000|2021-09-06 08:06:00|979|978.8|979.2|978.8|979.2|978.8|979|978.8|6649
1630915570000|2021-09-06 08:06:10||978.6||978.6||978.6||978.6|0
1630915580000|2021-09-06 08:06:20||978.8||978.8||978.8||978.8|0
1630915590000|2021-09-06 08:06:30|979|978.6|979|978.4|979|978.6|978.8|978.4|1084
1630915600000|2021-09-06 08:06:40|978.8||979||979||978.8||0
1630915610000|2021-09-06 08:06:50|979.2|978.6|979.4|978.8|979.4|978.8|979.2|978.6|1483
1630915620000|2021-09-06 08:07:00|979.6|979|979.6|979|979.6|979.2|979.6|979|0
1630915640000|2021-09-06 08:07:20|979.4||979.4||979.4||979.4||0
1630915660000|2021-09-06 08:07:40|979.2|978.8|979.2|978.8|979.4|978.8|979|978.8|3786
1630915680000|2021-09-06 08:08:00||979||978.8||979||978.8|1121
1630915690000|2021-09-06 08:08:10|979.4|979|979.4|978.8|979.4|979|979.4|978.8|0
1630915710000|2021-09-06 08:08:30||979||978.8||979||978.8|0
1630915720000|2021-09-06 08:08:40|979.2||979.2||979.2||979.2||0
1630915730000|2021-09-06 08:08:50|979|979|978.8|978.4|979.2|979|978.8|978.4|176
1630915740000|2021-09-06 08:09:00|978.6|978.6|979|978.6|979|978.6|978.6|978.4|56
1630915760000|2021-09-06 08:09:20|978.8|978.4|978.6|978.2|979|978.4|978.6|978.2|468
1630915770000|2021-09-06 08:09:30|978.8|978.4|978.6|978.4|978.8|978.4|978.6|978.4|0
1630915810000|2021-09-06 08:10:10|978.8|978.2|978.8|978.4|978.8|978.6|978.6|978.2|4648
1630915820000|2021-09-06 08:10:20|978.6||978.6||978.6||978.6||0
1630915830000|2021-09-06 08:10:30|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|4501
1630915840000|2021-09-06 08:10:40|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|2419
1630915860000|2021-09-06 08:11:00|979|978.6|979.2|978.8|979.2|978.8|979|978.6|0
1630915870000|2021-09-06 08:11:10|979.4|979|979.8|979.4|980|979.4|979.4|979|800
1630915880000|2021-09-06 08:11:20|979.6||979.8||979.8||979.6||0
1630915890000|2021-09-06 08:11:30|979.6|979.6|979.8|979.6|979.8|979.6|979.6|979.6|1121
1630915900000|2021-09-06 08:11:40|980||980||980||980||92
1630915910000|2021-09-06 08:11:50|980.2|979.8|980.2|979.8|980.2|980|980.2|979.6|1909
1630915930000|2021-09-06 08:12:10|980|979.6|980|979.6|980|979.6|980|979.6|2476
1630915940000|2021-09-06 08:12:20|||||||||1105
1630915960000|2021-09-06 08:12:40|979.8|979.4|980|979.6|980|979.6|979.8|979.4|1500
1630915990000|2021-09-06 08:13:10|980.2|979.8|980.2|980|980.2|980|980.2|979.8|4253
1630916010000|2021-09-06 08:13:30|980.4||980.4||980.4||980.4||2192
1630916020000|2021-09-06 08:13:40|980.2|979.8|980.4|979.8|980.4|979.8|980.2|979.8|1442
1630916040000|2021-09-06 08:14:00||980||980||980||980|1180
1630916080000|2021-09-06 08:14:40|980.2|979.8|980.2|979.8|980.4|980|980.2|979.8|6829
1630916090000|2021-09-06 08:14:50||980||980||980||979.8|1962
1630916100000|2021-09-06 08:15:00|980.4||980.4||980.4||980.4||454
1630916110000|2021-09-06 08:15:10|980.6||980.4||980.6||980.4||0
1630916130000|2021-09-06 08:15:30|980.6|980.2|980.6|980.2|980.6|980.4|980.4|980.2|3790
1630916140000|2021-09-06 08:15:40|980.4|980|980.4|980|980.6|980|980.2|979.8|2612
1630916150000|2021-09-06 08:15:50|980.6|980.2|980.6|980|980.6|980.2|980.6|980|0
1630916160000|2021-09-06 08:16:00|980.4||980.4||980.6||980.4||0
1630916170000|2021-09-06 08:16:10|980.2|979.8|979.8|979.2|980.2|979.8|979.8|979.2|4731
1630916180000|2021-09-06 08:16:20||979.4||979.4||979.4||979.4|0
1630916190000|2021-09-06 08:16:30||979.2||979.4||979.4||979.2|0
1630916200000|2021-09-06 08:16:40||979.2||979.2||979.2||979.2|0
1630916210000|2021-09-06 08:16:50|979.6|979.4|979.4|978.8|979.6|979.4|979.2|978.8|9875
1630916220000|2021-09-06 08:17:00||979||979||979||979|0
1630916250000|2021-09-06 08:17:30|979.2|978.8|979.2|978.8|979.4|978.8|979|978.6|1718
1630916260000|2021-09-06 08:17:40||978.6||978.6||978.6||978.6|0
1630916270000|2021-09-06 08:17:50|979|978.4|978.8|978.4|979|978.6|978.8|978.4|4650
1630916280000|2021-09-06 08:18:00|978.6|978.2|978.8|978.2|978.8|978.2|978.4|978|0
1630916290000|2021-09-06 08:18:10||978.4||978.4||978.4||978.4|0
1630916300000|2021-09-06 08:18:20|979|978.6|979|978.6|979|978.6|979|978.6|90
1630916320000|2021-09-06 08:18:40|978.8|978.4|978.8|978.4|979|978.4|978.8|978.4|1329
1630916340000|2021-09-06 08:19:00|||||||||88
1630916360000|2021-09-06 08:19:20|||||||||64
1630916390000|2021-09-06 08:19:50|978.6|978.2|978.4|977.8|978.8|978.2|978.2|977.6|3454
1630916410000|2021-09-06 08:20:10|978.2|978|978.2|977.8|978.2|978|978.2|977.8|1121
1630916420000|2021-09-06 08:20:20||977.6||977.8||977.8||977.6|0
1630916430000|2021-09-06 08:20:30|978.4|977.6|978.4|978|978.4|978|978.4|977.6|103
1630916440000|2021-09-06 08:20:40|978.6|978.2|978.4|978|978.6|978.2|978.4|978|1670
1630916450000|2021-09-06 08:20:50|978.6||978.6||978.6||978.6||0
1630916460000|2021-09-06 08:21:00|978.4|977.8|978.2|977.8|978.4|977.8|978.2|977.8|2683
1630916510000|2021-09-06 08:21:50|||||||||2306
1630916520000|2021-09-06 08:22:00|978.4|978|978.4|978|978.6|978|978.4|978|2734
1630916540000|2021-09-06 08:22:20|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978.2|103
1630916550000|2021-09-06 08:22:30|978.6||978.6||978.6||978.6||817
1630916560000|2021-09-06 08:22:40|978.4|978.2|978.4|978.2|978.6|978.4|978.4|978|197
1630916570000|2021-09-06 08:22:50|978.6||978.6||978.6||978.6||332
1630916580000|2021-09-06 08:23:00|978.8|978.4|979|978.4|979|978.6|978.8|978.4|1121
1630916590000|2021-09-06 08:23:10|978.8|978.2|978.6|978.2|978.8|978.2|978.6|978.2|195
1630916600000|2021-09-06 08:23:20|978.8|978.4|978.6|978.4|978.8|978.4|978.6|978.2|0
1630916610000|2021-09-06 08:23:30||978.2||978.2||978.2||978.2|0
1630916620000|2021-09-06 08:23:40|978.4|978|978.4|978|978.4|978|978.4|978|2779
1630916630000|2021-09-06 08:23:50||977.8||978||978||977.8|0
1630916640000|2021-09-06 08:24:00|978.6|978.2|978.6|978.2|978.6|978.4|978.6|978.2|5613
1630916650000|2021-09-06 08:24:10|978.4|978|978.6|978|978.6|978|978.4|978|1560
1630916660000|2021-09-06 08:24:20|978.4|977.8|978.2|977.8|978.4|977.8|978.2|977.8|0
1630916680000|2021-09-06 08:24:40|978|977.6|978|977.6|978.2|977.8|978|977.6|1348
1630916700000|2021-09-06 08:25:00|977.8|977.4|977.6|977.4|978|977.4|977.6|977.4|3337
1630916710000|2021-09-06 08:25:10|977.8||977.6||977.8||977.6||0
1630916720000|2021-09-06 08:25:20|977.8|977.2|977.6|977.2|977.8|977.6|977.6|977.2|7193
1630916730000|2021-09-06 08:25:30|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.2|0
1630916750000|2021-09-06 08:25:50|978|977.6|978.2|977.8|978.2|977.8|977.8|977.6|1121
1630916760000|2021-09-06 08:26:00|978|977.6|978|977.6|978.2|977.8|978|977.6|1742
1630916790000|2021-09-06 08:26:30|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|2453
1630916800000|2021-09-06 08:26:40|977.6|977.2|977.4|977|977.8|977.4|977.2|976.8|21941
1630916810000|2021-09-06 08:26:50|977.6|977.2|977.4|977|977.6|977.2|977.4|977|1500
1630916820000|2021-09-06 08:27:00|977.2|976.8|977|976.4|977.2|976.8|977|976.4|10388
1630916830000|2021-09-06 08:27:10||976.6||976.4||976.6||976.4|0
1630916840000|2021-09-06 08:27:20|976.8|976.6|976.8|976.6|976.8|976.6|976.6|976.6|513
1630916880000|2021-09-06 08:28:00|977|976.8|977|976.6|977.2|976.8|977|976.6|3000
1630916890000|2021-09-06 08:28:10||976.4||976.6||976.6||976.4|0
1630916900000|2021-09-06 08:28:20|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1630916930000|2021-09-06 08:28:50|977.4|977|977.6|977.2|977.6|977.2|977.4|977|3695
1630916970000|2021-09-06 08:29:30|977.8|977.4|977.8|977.4|977.8|977.4|977.6|977.2|105
1630916990000|2021-09-06 08:29:50|978|977.6|978|977.6|978|977.6|978|977.6|3776
1630917000000|2021-09-06 08:30:00|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1630917010000|2021-09-06 08:30:10|977.6||977.6||977.6||977.6||2602
1630917020000|2021-09-06 08:30:20|977.8||977.8||977.8||977.6||2421
1630917030000|2021-09-06 08:30:30|977.6|977.2|977.2|977|977.8|977.2|977.2|977|9603
1630917040000|2021-09-06 08:30:40|977.4|977.2|977.6|977.2|977.8|977.4|977.4|977.2|14101
1630917050000|2021-09-06 08:30:50|977.4|977|977.2|976.8|977.4|977|977.2|976.8|2481
1630917070000|2021-09-06 08:31:10|977|977|976.6|976.2|977|977|976.4|976.2|19323
1630917080000|2021-09-06 08:31:20|976.8|976.4|977|976.6|977|976.6|976.8|976.4|300
1630917090000|2021-09-06 08:31:30|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1630917100000|2021-09-06 08:31:40|977|976.6|977|976.8|977|976.8|977|976.6|557
1630917110000|2021-09-06 08:31:50|977.2||977.2||977.2||977.2||1200
1630917120000|2021-09-06 08:32:00|977.4|977|977.4|977|977.6|977.2|977.2|976.8|6562
1630917130000|2021-09-06 08:32:10|977.2||977.2||977.2||977.2||0
1630917150000|2021-09-06 08:32:30|977.4|976.8|976.6|976.4|977.4|976.8|976.6|976.4|13519
1630917160000|2021-09-06 08:32:40|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|4717
1630917170000|2021-09-06 08:32:50|976.4|976|976.4|976|976.4|976|976.4|976|2949
1630917190000|2021-09-06 08:33:10|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|469
1630917200000|2021-09-06 08:33:20|976|975.6|975.8|975.4|976.2|975.8|975.6|975.4|29128
1630917210000|2021-09-06 08:33:30|975.6||975.6||975.6||975.6||0
1630917220000|2021-09-06 08:33:40|975.8|975.6|976.8|976.2|976.8|976.4|975.8|975.6|8893
1630917240000|2021-09-06 08:34:00|976.6|976.4|976.8|976.4|976.8|976.6|976.6|976.2|1312
1630917250000|2021-09-06 08:34:10|977|976.6|977.2|976.8|977.2|976.8|977|976.4|1113
1630917270000|2021-09-06 08:34:30|977|976.6|976.8|976.4|977.2|976.6|976.8|976.4|3258
1630917310000|2021-09-06 08:35:10||976.2||976.2||976.2||976.2|0
1630917320000|2021-09-06 08:35:20||976.4||976.4||976.4||976.2|0
1630917330000|2021-09-06 08:35:30|976.6|976.2|976.6|976.4|976.6|976.4|976.4|976|1121
1630917340000|2021-09-06 08:35:40||976.2||976||976.2||976|1500
1630917350000|2021-09-06 08:35:50|976.4|976.2|976.4|976|976.6|976.2|976.4|976|0
1630917380000|2021-09-06 08:36:20|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976|100
1630917390000|2021-09-06 08:36:30|976.8|976.4|976.8|976.2|976.8|976.6|976.6|976.2|1518
1630917400000|2021-09-06 08:36:40||976.4||976.4||976.4||976.4|0
1630917410000|2021-09-06 08:36:50||976.2||976.2||976.2||976.2|0
1630917420000|2021-09-06 08:37:00|976.6|976|976.4|976|976.6|976|976.2|976|2719
1630917440000|2021-09-06 08:37:20|976.2|975.8|976|975.6|976.4|975.8|975.8|975.4|543
1630917450000|2021-09-06 08:37:30|976.2|975.8|976.4|976|976.4|976|976.2|975.8|1175
1630917460000|2021-09-06 08:37:40|976.6|975.8|976.6|976|976.6|976|976.6|975.8|0
1630917470000|2021-09-06 08:37:50||976.2||976.2||976.2||976.2|0
1630917480000|2021-09-06 08:38:00||976||976||976||976|0
1630917490000|2021-09-06 08:38:10|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976|0
1630917500000|2021-09-06 08:38:20|976.4|976|976.2|975.8|976.4|976|976.2|975.8|246
1630917520000|2021-09-06 08:38:40|976||976.2||976.2||976||1121
1630917540000|2021-09-06 08:39:00|976|975.6|976|975.4|976.2|975.6|975.8|975.4|5133
1630917550000|2021-09-06 08:39:10|975.8||975.8||975.8||975.8||0
1630917560000|2021-09-06 08:39:20|||||||||34
1630917570000|2021-09-06 08:39:30|975.6||975.8||975.8||975.6||0
1630917590000|2021-09-06 08:39:50|976|975.6|976|975.6|976|975.6|976|975.6|1114
1630917630000|2021-09-06 08:40:30|976.2|975.8|976.4|976|976.4|976|976.2|975.6|367
1630917640000|2021-09-06 08:40:40|976.2||976.2||976.2||976.2||0
1630917650000|2021-09-06 08:40:50||975.8||976||976||975.8|2353
1630917660000|2021-09-06 08:41:00|976|975.8|975.8|975.4|976|975.8|975.8|975.4|1191
1630917670000|2021-09-06 08:41:10||975.2||975.4||975.4||975.2|0
1630917680000|2021-09-06 08:41:20||975.2||975.2||975.2||975.2|0
1630917690000|2021-09-06 08:41:30|975.6|975|975.4|975|975.6|975|975.4|975|0
1630917700000|2021-09-06 08:41:40|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1630917710000|2021-09-06 08:41:50|975.8|975.4|975.6|975.2|975.8|975.4|975.6|975.2|3409
1630917770000|2021-09-06 08:42:50|975.4|975.4|975.6|975.2|975.6|975.4|975.4|975.2|9612
1630917790000|2021-09-06 08:43:10|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.2|1241
1630917810000|2021-09-06 08:43:30||975.6||975.6||975.6||975.6|0
1630917820000|2021-09-06 08:43:40||975.4||975.4||975.4||975.4|0
1630917840000|2021-09-06 08:44:00|976|975.6|976.2|975.8|976.2|975.8|976|975.6|1423
1630917880000|2021-09-06 08:44:40|976|976|976.2|975.8|976.2|976|975.8|975.6|24942
1630917890000|2021-09-06 08:44:50|976||976.2||976.2||976||1019
1630917900000|2021-09-06 08:45:00|976.4|976|976.6|976.2|976.8|976.4|976.2|975.8|18336
1630917910000|2021-09-06 08:45:10|976.4|976|976.6|976.2|976.6|976.4|976.2|976|29510
1630917930000|2021-09-06 08:45:30|976.4|976|976.4|976.2|976.4|976.2|976.2|976|1346
1630917940000|2021-09-06 08:45:40|976.2|976|976.6|976.2|976.6|976.4|976.2|976|4932
1630917950000|2021-09-06 08:45:50|976.4|976|976.6|976.2|976.6|976.4|976.4|976|2756
1630917960000|2021-09-06 08:46:00|976.4||976.6||976.6||976.4||2372
1630917970000|2021-09-06 08:46:10|976.4||976.4||976.4||976.4||0
1630917980000|2021-09-06 08:46:20|976.2|976|976|975.6|976.2|976|976|975.6|593
1630918000000|2021-09-06 08:46:40|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1630918020000|2021-09-06 08:47:00|976|975.6|976|975.6|976|975.6|976|975.6|717
1630918040000|2021-09-06 08:47:20|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|2848
1630918050000|2021-09-06 08:47:30|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|1121
1630918060000|2021-09-06 08:47:40||975.2||975.2||975.4||975.2|0
1630918070000|2021-09-06 08:47:50|975.6|975.4|975.8|975.6|975.8|975.6|975.4|975|3292
1630918080000|2021-09-06 08:48:00|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|1500
1630918100000|2021-09-06 08:48:20|975.6||975.6||975.6||975.6||52
1630918110000|2021-09-06 08:48:30|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|1293
1630918130000|2021-09-06 08:48:50||975.4||975.4||975.4||975.4|8
1630918140000|2021-09-06 08:49:00|975.4|975.2|975.2|974.8|975.4|975.2|975.2|974.8|5235
1630918150000|2021-09-06 08:49:10|975|975|975.4|975|975.4|975|975|974.8|1237
1630918160000|2021-09-06 08:49:20|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1630918170000|2021-09-06 08:49:30|975.4|975|975.4|975.2|975.4|975.2|975.4|974.8|500
1630918180000|2021-09-06 08:49:40|975.6|975|975.8|975.4|975.8|975.4|975.6|975|820
1630918190000|2021-09-06 08:49:50|976|975.6|976|975.6|976.2|975.8|976|975.6|3305
1630918210000|2021-09-06 08:50:10|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|2542
1630918220000|2021-09-06 08:50:20|976|975.6|976|975.6|976|975.6|975.8|975.4|0
1630918230000|2021-09-06 08:50:30|975.8|975.4|976|975.6|976|975.6|975.8|975.4|1639
1630918240000|2021-09-06 08:50:40|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1630918250000|2021-09-06 08:50:50|976|975.6|976|975.6|976|975.6|976|975.6|0
1630918280000|2021-09-06 08:51:20||975.8||975.8||975.8||975.8|3606
1630918290000|2021-09-06 08:51:30|976.2|975.6|976.2|975.8|976.4|976|976.2|975.6|539
1630918300000|2021-09-06 08:51:40|976.4|976|976.4|976|976.4|976.2|976.2|976|1621
1630918310000|2021-09-06 08:51:50|976.2|975.8|976.2|975.8|976.4|976|976.2|975.8|0
1630918320000|2021-09-06 08:52:00|976.4|976|976.4|976|976.4|976|976.2|975.8|0
1630918330000|2021-09-06 08:52:10|976.2|975.8|976|975.6|976.2|975.8|975.8|975.4|11054
1630918350000|2021-09-06 08:52:30|975.8|975.4|975.6|975.2|976|975.4|975.6|975.2|5053
1630918360000|2021-09-06 08:52:40|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1630918370000|2021-09-06 08:52:50|975.6|975.2|975.4|975.2|975.6|975.2|975.4|975.2|129
1630918380000|2021-09-06 08:53:00|975.6||975.6||975.6||975.6||0
1630918390000|2021-09-06 08:53:10|975.4|975|975.2|974.8|975.4|975|975.2|974.8|89
1630918400000|2021-09-06 08:53:20|975||975.2||975.2||975||1121
1630918420000|2021-09-06 08:53:40|975|974.6|974.8|974.6|975.2|974.6|974.8|974.6|521
1630918430000|2021-09-06 08:53:50|975||975||975||975||0
1630918440000|2021-09-06 08:54:00|974.8||974.8||974.8||974.8||0
1630918450000|2021-09-06 08:54:10|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|602
1630918480000|2021-09-06 08:54:40|974.4|974|974.8|974.4|974.8|974.4|974.2|973.8|1634
1630918490000|2021-09-06 08:54:50|975|974.2|975|974.6|975|974.6|975|974.2|0
1630918500000|2021-09-06 08:55:00||974.4||974.8||974.8||974.4|0
1630918510000|2021-09-06 08:55:10|975.2||975.2||975.2||975.2||0
1630918520000|2021-09-06 08:55:20|975|974.6|975|974.6|975.2|974.6|975|974.6|2982
1630918530000|2021-09-06 08:55:30|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.6|0
1630918550000|2021-09-06 08:55:50|975.4|975|975.2|975|975.4|975|975.2|975|432
1630918560000|2021-09-06 08:56:00|975.4|975.2|975.8|975.4|975.8|975.4|975.4|975.2|539
1630918590000|2021-09-06 08:56:30|976|975.6|976|975.6|976|975.6|976|975.6|0
1630918600000|2021-09-06 08:56:40|976.2|975.8|976|975.8|976.2|975.8|976|975.8|0
1630918610000|2021-09-06 08:56:50|976.2|976|976.6|976.2|976.6|976.2|976.2|976|3125
1630918620000|2021-09-06 08:57:00|976.4|976|976.4|976|976.4|976|976.4|976|0
1630918640000|2021-09-06 08:57:20|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|2328
1630918650000|2021-09-06 08:57:30|976|975.6|976|975.6|976|975.6|975.8|975.4|4159
1630918660000|2021-09-06 08:57:40|976.2|975.8|976.4|976|976.4|976|976.2|975.8|0
1630918710000|2021-09-06 08:58:30|976.2|975.8|976.4|976.2|976.4|976.2|976.2|975.8|1030
1630918720000|2021-09-06 08:58:40|976.6|976.4|976.6|976.2|976.8|976.4|976.6|976.2|43
1630918760000|2021-09-06 08:59:20|976.4|976|976.4|976|976.6|976.4|976.4|976|2072
1630918780000|2021-09-06 08:59:40|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1630918790000|2021-09-06 08:59:50|976|975.6|976|975.6|976.2|975.8|976|975.6|0
1630918800000|2021-09-06 09:00:00||975.8||975.6||975.8||975.6|1045
1630918820000|2021-09-06 09:00:20|976.4|975.8|976.6|976.2|976.6|976.2|976.4|975.6|57
1630918860000|2021-09-06 09:01:00||976.4||976.4||976.4||976.4|193
1630918880000|2021-09-06 09:01:20|977|976.8|977.2|976.8|977.4|977|976.8|976.6|32127
1630918890000|2021-09-06 09:01:30|977|976.6|976.8|976.4|977.2|976.6|976.6|976.4|6119
1630918900000|2021-09-06 09:01:40|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|0
1630918920000|2021-09-06 09:02:00|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1630918930000|2021-09-06 09:02:10|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1630918950000|2021-09-06 09:02:30|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1630918960000|2021-09-06 09:02:40|977|976.6|977|976.6|977|976.6|977|976.6|0
1630918970000|2021-09-06 09:02:50|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|750
1630918980000|2021-09-06 09:03:00|977|976.6|977|976.6|977|976.6|977|976.6|0
1630918990000|2021-09-06 09:03:10|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|1824
1630919020000|2021-09-06 09:03:40||976.6||976.4||976.6||976.4|0
1630919050000|2021-09-06 09:04:10|977|976.6|976.8|976.4|977|976.6|976.8|976.4|3827
1630919080000|2021-09-06 09:04:40|976.6|976.2|976.6|976.2|976.8|976.4|976.6|976.2|4478
1630919090000|2021-09-06 09:04:50|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1630919100000|2021-09-06 09:05:00||976.6||976.4||976.6||976.4|0
1630919120000|2021-09-06 09:05:20|976.6||976.8||976.8||976.6||0
1630919140000|2021-09-06 09:05:40|976.6|976.2|976.4|976.2|976.8|976.2|976.4|976.2|3067
1630919160000|2021-09-06 09:06:00|976.6|976|976.4|976|976.6|976.2|976.2|976|3812
1630919180000|2021-09-06 09:06:20|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1630919220000|2021-09-06 09:07:00|976|975.6|975.8|975.6|976.2|975.6|975.8|975.6|145
1630919230000|2021-09-06 09:07:10|976||976||976||976||0
1630919250000|2021-09-06 09:07:30|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|473
1630919270000|2021-09-06 09:07:50|975.4|975.2|975.6|975.2|975.6|975.4|975.4|975|4670
1630919280000|2021-09-06 09:08:00|975.8|975.4|976|975.6|976|975.6|975.8|975.2|772
1630919300000|2021-09-06 09:08:20|976.2|975.8|976.4|976|976.4|976|976.2|975.6|1764
1630919310000|2021-09-06 09:08:30|976.6|976.2|976.4|976|976.6|976.2|976.2|975.8|1905
1630919320000|2021-09-06 09:08:40|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1630919360000|2021-09-06 09:09:20|976|975.6|975.8|975.4|976.2|975.6|975.8|975.4|3500
1630919380000|2021-09-06 09:09:40|976|975.6|976.2|975.8|976.2|975.8|976|975.4|143
1630919390000|2021-09-06 09:09:50|976.4|976|976.4|976|976.4|976.2|976.2|976|370
1630919400000|2021-09-06 09:10:00|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1630919410000|2021-09-06 09:10:10|976|975.6|976|975.6|976|975.6|976|975.6|1500
1630919420000|2021-09-06 09:10:20||975.8||975.8||975.8||975.8|0
1630919430000|2021-09-06 09:10:30|976.2|976|976.2|976|976.4|976|976.2|975.8|107
1630919440000|2021-09-06 09:10:40||975.8||975.8||975.8||975.8|0
1630919450000|2021-09-06 09:10:50|976.4|976|976.6|976.2|976.6|976.2|976.4|975.8|410
1630919490000|2021-09-06 09:11:30|976.8|976.4|976.8|976.4|977|976.8|976.6|976.4|20059
1630919500000|2021-09-06 09:11:40|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1630919510000|2021-09-06 09:11:50|976.4|976.4|976.2|976|976.4|976.4|976.2|976|5136
1630919530000|2021-09-06 09:12:10|976.4|976.4|976.6|976.2|976.6|976.4|976.4|976.2|1205
1630919560000|2021-09-06 09:12:40|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|108
1630919570000|2021-09-06 09:12:50|977|976.6|977.6|977.2|977.6|977.2|977|976.6|6354
1630919590000|2021-09-06 09:13:10|977.4|977|976.8|976.6|977.6|977|976.8|976.6|16713
1630919600000|2021-09-06 09:13:20|977|976.8|977.2|976.6|977.2|976.8|977|976.6|122
1630919610000|2021-09-06 09:13:30||976.8||976.8||976.8||976.8|0
1630919620000|2021-09-06 09:13:40|977|976.6|977|976.6|977.2|976.6|976.8|976.6|1023
1630919680000|2021-09-06 09:14:40|976.8|976|976.4|976|977|976.2|976.2|976|65064
1630919700000|2021-09-06 09:15:00|976.6|976.2|976.8|976.4|976.8|976.6|976.6|976|6960
1630919720000|2021-09-06 09:15:20|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976.2|0
1630919730000|2021-09-06 09:15:30|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976.2|0
1630919750000|2021-09-06 09:15:50||976.6||976.6||976.6||976.6|0
1630919760000|2021-09-06 09:16:00||976.4||976.4||976.4||976.4|0
1630919780000|2021-09-06 09:16:20|977|976.6|977|976.8|977|976.8|977|976.4|555
1630919790000|2021-09-06 09:16:30|977.2||977||977.2||977||0
1630919800000|2021-09-06 09:16:40|976.8|976.6|976.8|976.6|977|976.6|976.8|976.6|2076
1630919810000|2021-09-06 09:16:50||976.4||976.4||976.4||976.4|0
1630919860000|2021-09-06 09:17:40|976.6|976.2|976.4|976|976.6|976.2|976.4|976|7500
1630919870000|2021-09-06 09:17:50|976.6|976.2|976.4|976|976.6|976.2|976.4|976|0
1630919880000|2021-09-06 09:18:00|976.2||976.2||976.2||976.2||0
1630919890000|2021-09-06 09:18:10|976.4|976.2|976.8|976.4|976.8|976.4|976.4|976|1058
1630919900000|2021-09-06 09:18:20|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1630919910000|2021-09-06 09:18:30|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|0
1630919920000|2021-09-06 09:18:40|977|976.6|977|976.6|977|976.6|977|976.6|0
1630919950000|2021-09-06 09:19:10|976.8||976.8||976.8||976.8||0
1630919960000|2021-09-06 09:19:20|977||977||977||977||0
1630919970000|2021-09-06 09:19:30|976.8||976.8||976.8||976.8||0
1630919980000|2021-09-06 09:19:40|977||977||977||977||0
1630920030000|2021-09-06 09:20:30|977.2|976.8|977.2|976.8|977.2|977|977.2|976.8|415
1630920070000|2021-09-06 09:21:10|977|976.6|976.8|976.6|977|976.6|976.8|976.6|2310
1630920090000|2021-09-06 09:21:30|977|976.8|977.2|976.8|977.2|976.8|976.8|976.8|1731
1630920100000|2021-09-06 09:21:40|977.4|977|977.4|977.2|977.6|977.2|977.4|977|3616
1630920110000|2021-09-06 09:21:50|977.6||977.6||977.6||977.6||0
1630920120000|2021-09-06 09:22:00||977.4||977.2||977.4||977.2|0
1630920140000|2021-09-06 09:22:20|977.8|977.4|977.8|977.4|977.8|977.4|977.6|977.4|0
1630920170000|2021-09-06 09:22:50|977.6||977.6||977.8||977.6||0
1630920180000|2021-09-06 09:23:00||977.2||977.2||977.2||977.2|2431
1630920200000|2021-09-06 09:23:20|977.8|977.4|978|977.6|978|977.6|977.8|977.4|106
1630920220000|2021-09-06 09:23:40|977.8||977.8||977.8||977.8||0
1630920230000|2021-09-06 09:23:50|978||978||978||978||222
1630920240000|2021-09-06 09:24:00|977.8|977.2|977.6|977.2|978|977.2|977.6|977.2|14693
1630920250000|2021-09-06 09:24:10|977.8|977.4|977.6|977.2|977.8|977.4|977.6|977.2|0
1630920260000|2021-09-06 09:24:20|977.8|977.4|978|977.6|978|977.6|977.8|977.4|116
1630920280000|2021-09-06 09:24:40|978.2|977.8|978.4|978|978.6|978.2|978|977.8|9100
1630920310000|2021-09-06 09:25:10|978.6|978.2|978.4|978|978.6|978.2|978.4|978|3168
1630920320000|2021-09-06 09:25:20|978.2||978.4||978.4||978.2||0
1630920340000|2021-09-06 09:25:40|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1630920350000|2021-09-06 09:25:50|978.4|978|978.4|978|978.4|978|978.4|978|0
1630920360000|2021-09-06 09:26:00|978.2||978.4||978.4||978.2||0
1630920370000|2021-09-06 09:26:10|978.2||978.4||978.4||978.2||0
1630920380000|2021-09-06 09:26:20|||||||||7
1630920390000|2021-09-06 09:26:30|978.2|977.8|978.2|977.8|978.2|977.8|978|977.8|3739
1630920400000|2021-09-06 09:26:40|978.4|978|978.2|977.8|978.4|978|977.8|977.4|37584
1630920410000|2021-09-06 09:26:50|978|978|978|977.6|978|978|978|977.6|1188
1630920440000|2021-09-06 09:27:20|978.2|977.8|978.2|978|978.2|978|978.2|977.8|1680
1630920450000|2021-09-06 09:27:30|978.4||978.4||978.4||978.4||5
1630920470000|2021-09-06 09:27:50|978.2||978.2||978.2||978.2||0
1630920480000|2021-09-06 09:28:00|978|977.8|978.2|977.8|978.2|977.8|978|977.6|1879
1630920490000|2021-09-06 09:28:10|978|978|978|977.6|978|978|978|977.6|444
1630920500000|2021-09-06 09:28:20||977.8||977.6||977.8||977.6|718
1630920530000|2021-09-06 09:28:50|978.2|977.8|978|977.6|978.2|977.8|978|977.6|4818
1630920540000|2021-09-06 09:29:00|977.8||977.8||978||977.8||267
1630920560000|2021-09-06 09:29:20|977.6|977.4|977.4|977.2|977.6|977.4|977.4|977.2|5216
1630920570000|2021-09-06 09:29:30|977.6||977.6||977.6||977.6||4670
1630920580000|2021-09-06 09:29:40|977.8|977.4|978|977.6|978|977.6|977.8|977.4|2480
1630920590000|2021-09-06 09:29:50|977.8|977.4|978|977.6|978|977.6|977.8|977.4|0
1630920630000|2021-09-06 09:30:30|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|3308
1630920660000|2021-09-06 09:31:00|978.4|978|978.6|978.2|978.6|978.2|978.4|978|1634
1630920670000|2021-09-06 09:31:10|978.4|978|978.4|978|978.4|978|978.2|978|231
1630920680000|2021-09-06 09:31:20|978.2|978.2|978.4|978|978.4|978.2|978.2|978|1121
1630920690000|2021-09-06 09:31:30|978.2||978.2||978.2||978.2||200
1630920720000|2021-09-06 09:32:00|978|977.8|978|977.6|978|977.8|978|977.6|4250
1630920730000|2021-09-06 09:32:10|||||||||100
1630920760000|2021-09-06 09:32:40|977.8|977.4|977.6|977.4|978|977.4|977.6|977.4|632
1630920770000|2021-09-06 09:32:50|977.8||977.8||977.8||977.8||0
1630920780000|2021-09-06 09:33:00|977.6||977.6||977.6||977.6||0
1630920790000|2021-09-06 09:33:10|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|133
1630920800000|2021-09-06 09:33:20|977.6||977.4||977.6||977.4||0
1630920860000|2021-09-06 09:34:20|977.2|977|977.2|976.8|977.2|977|977.2|976.8|2654
1630920870000|2021-09-06 09:34:30|977.4|977|977.2|976.8|977.4|977|977.2|976.8|2792
1630920880000|2021-09-06 09:34:40|977||977||977.2||977||0
1630920890000|2021-09-06 09:34:50|976.8|976.6|976.8|976.4|976.8|976.6|976.6|976.4|1253
1630920900000|2021-09-06 09:35:00|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1630920970000|2021-09-06 09:36:10|976.4|976|976.4|976|976.6|976|976.4|976|922
1630921020000|2021-09-06 09:37:00|976.6|976.2|976.6|976.2|976.8|976.4|976.6|976|8707
1630921030000|2021-09-06 09:37:10|976.4||976.6||976.6||976.4||0
1630921040000|2021-09-06 09:37:20|976.8|976.4|977|976.6|977|976.6|976.8|976.4|495
1630921050000|2021-09-06 09:37:30|976.8|976.4|977|976.6|977|976.6|976.8|976.4|686
1630921090000|2021-09-06 09:38:10|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1977
1630921100000|2021-09-06 09:38:20|977|976.6|977|976.6|977|976.6|977|976.6|0
1630921110000|2021-09-06 09:38:30|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1630921120000|2021-09-06 09:38:40|976.6||976.8||976.8||976.6||0
1630921130000|2021-09-06 09:38:50|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|7839
1630921140000|2021-09-06 09:39:00|976.8|976.4|976.6|976.2|976.8|976.4|976.6|976.2|0
1630921160000|2021-09-06 09:39:20|976.4|976|976.4|976|976.4|976|976.4|976|1923
1630921170000|2021-09-06 09:39:30|976.2|975.8|976.4|976|976.4|976|976.2|975.8|0
1630921190000|2021-09-06 09:39:50|976.2||976.2||976.2||976.2||0
1630921200000|2021-09-06 09:40:00|976.4||976.4||976.4||976.4||1948
1630921210000|2021-09-06 09:40:10|976.2||976.2||976.2||976.2||0
1630921220000|2021-09-06 09:40:20|976.4||976.4||976.4||976.4||0
1630921240000|2021-09-06 09:40:40|976.2||976.4||976.4||976.2||0
1630921250000|2021-09-06 09:40:50|||||||||81
1630921290000|2021-09-06 09:41:30|976.6|976.2|976.6|976.4|976.6|976.4|976.6|976.2|0
1630921300000|2021-09-06 09:41:40|||||||||105
1630921310000|2021-09-06 09:41:50|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|3558
1630921320000|2021-09-06 09:42:00|976.6||976.6||976.6||976.4||0
1630921330000|2021-09-06 09:42:10|976.4||976.4||976.4||976.4||0
1630921350000|2021-09-06 09:42:30|||||||||3
1630921370000|2021-09-06 09:42:50||976||976||976||976|275
1630921380000|2021-09-06 09:43:00|976.6|976.2|976.6|976.2|976.6|976.4|976.4|976|3181
1630921390000|2021-09-06 09:43:10|976.4|976|976.4|976|976.4|976|976.4|976|0
1630921400000|2021-09-06 09:43:20||976.2||976||976.2||976|0
1630921480000|2021-09-06 09:44:40|976.6|976.2|976.6|976.4|976.6|976.4|976.6|976.2|533
1630921490000|2021-09-06 09:44:50||976.2||976.2||976.2||976.2|0
1630921500000|2021-09-06 09:45:00|976.4|976|976.4|976.2|976.6|976.2|976.4|976|0
1630921510000|2021-09-06 09:45:10|976.6||976.4||976.6||976.4||0
1630921520000|2021-09-06 09:45:20|976.6||976.6||976.6||976.6||0
1630921550000|2021-09-06 09:45:50||976.4||976.4||976.4||976.4|0
1630921560000|2021-09-06 09:46:00||976.2||976.2||976.2||976.2|0
1630921600000|2021-09-06 09:46:40|976.8|976.4|976.8|976.6|977|976.6|976.8|976.2|539
1630921610000|2021-09-06 09:46:50|976.6|976.4|976.8|976.6|976.8|976.6|976.6|976.4|355
1630921620000|2021-09-06 09:47:00|977||977||977||977||0
1630921660000|2021-09-06 09:47:40|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1934
1630921680000|2021-09-06 09:48:00|977|976.6|976.8|976.4|977|976.6|976.8|976.4|161
1630921700000|2021-09-06 09:48:20|977|976.6|976.8|976.4|977|976.6|976.8|976.4|0
1630921710000|2021-09-06 09:48:30||976.6||976.6||976.6||976.6|0
1630921720000|2021-09-06 09:48:40|977||977||977||977||0
1630921730000|2021-09-06 09:48:50|976.8|976.4|976.8|976.4|977|976.4|976.6|976.4|172
1630921740000|2021-09-06 09:49:00|976.6||976.8||976.8||976.6||0
1630921750000|2021-09-06 09:49:10|976.6|976.2|976.4|976.2|976.6|976.2|976.4|976.2|1945
1630921760000|2021-09-06 09:49:20|||||||||157
1630921770000|2021-09-06 09:49:30|976.6||976.4||976.6||976.4||0
1630921780000|2021-09-06 09:49:40|976.2|976|976.2|976|976.2|976|976.2|976|2675
1630921800000|2021-09-06 09:50:00|||||||||116
1630921810000|2021-09-06 09:50:10|976|975.8|976.2|975.8|976.2|976|976|975.6|2674
1630921840000|2021-09-06 09:50:40||976||976||976||976|0
1630921850000|2021-09-06 09:50:50|976.4||976.4||976.4||976.2||134
1630921860000|2021-09-06 09:51:00||976.2||976||976.2||976|229
1630921870000|2021-09-06 09:51:10||976.2||976||976.2||976|0
1630921900000|2021-09-06 09:51:40|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|1924
1630921930000|2021-09-06 09:52:10|976.4|976|976.2|975.8|976.4|976|976.2|975.8|0
1630921940000|2021-09-06 09:52:20||976||976||976||976|0
1630921950000|2021-09-06 09:52:30||975.8||975.8||976||975.8|0
1630921970000|2021-09-06 09:52:50|976||976||976||976||0
1630921980000|2021-09-06 09:53:00|976.2||976.2||976.2||976.2||1104
1630922000000|2021-09-06 09:53:20|976||976||976||976||0
1630922010000|2021-09-06 09:53:30|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|1545
1630922030000|2021-09-06 09:53:50|976|975.6|976|975.8|976|975.8|976|975.6|469
1630922040000|2021-09-06 09:54:00|976.2|975.6|976.2|975.8|976.2|976|976.2|975.6|909
1630922050000|2021-09-06 09:54:10|976.4|976|976.4|976|976.4|976|976.4|976|0
1630922060000|2021-09-06 09:54:20|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1630922090000|2021-09-06 09:54:50|976||976||976||976||0
1630922100000|2021-09-06 09:55:00|976.2||976||976.2||976||0
1630922110000|2021-09-06 09:55:10|||||||||60
1630922120000|2021-09-06 09:55:20|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|1915
1630922200000|2021-09-06 09:56:40|976|975.6|975.8|975.6|976|975.8|975.8|975.4|1297
1630922220000|2021-09-06 09:57:00|||||||||9
1630922230000|2021-09-06 09:57:10|976|975.8|976|975.8|976|975.8|976|975.8|5416
1630922240000|2021-09-06 09:57:20|976.2|976|976.2|975.8|976.2|976|976.2|975.8|2144
1630922250000|2021-09-06 09:57:30||976||976||976||976|0
1630922260000|2021-09-06 09:57:40|976|975.8|976|975.8|976|975.8|976|975.8|1453
1630922310000|2021-09-06 09:58:30|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|1818
1630922330000|2021-09-06 09:58:50|976|975.6|976|975.6|976|975.6|976|975.6|2479
1630922340000|2021-09-06 09:59:00|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1630922350000|2021-09-06 09:59:10|||||||||2711
1630922380000|2021-09-06 09:59:40|975.6||975.6||975.6||975.6||0
1630922400000|2021-09-06 10:00:00|975.8|975.6|976|975.6|976|975.6|975.8|975.6|331
1630922420000|2021-09-06 10:00:20||975.8||975.8||975.8||975.8|675
1630922490000|2021-09-06 10:01:30|976.2|976|976.4|976|976.4|976|976.2|976|1679
1630922640000|2021-09-06 10:04:00|976.6|976.2|977.2|976.8|977.2|976.8|976.6|976|18922
1630922650000|2021-09-06 10:04:10|977.4|977|977.4|977|977.4|977|977.4|977|0
1630922680000|2021-09-06 10:04:40|977.6|977.2|977.6|977.2|977.6|977.4|977.4|977.2|481
1630922690000|2021-09-06 10:04:50|977.4|977.4|977.6|977.2|977.6|977.4|977.4|977.2|1825
1630922710000|2021-09-06 10:05:10|||||||||63
1630922730000|2021-09-06 10:05:30|977.4|977.4|976.6|976.4|977.6|977.4|976.6|976.4|18801
1630922760000|2021-09-06 10:06:00|976.4|976.2|976.4|976|976.4|976.2|976.4|976|1266
1630922770000|2021-09-06 10:06:10||976.2||976.2||976.2||976.2|0
1630922780000|2021-09-06 10:06:20||976||976||976.2||976|0
1630922810000|2021-09-06 10:06:50|976.2|975.6|975.8|975.6|976.4|975.6|975.8|975.4|19938
1630922820000|2021-09-06 10:07:00|976|975.4|976|975.6|976|975.8|976|975.4|2528
1630922840000|2021-09-06 10:07:20|976.2|975.8|976.2|976|976.2|976|976.2|975.6|212
1630922850000|2021-09-06 10:07:30|976|975.8|976|975.8|976|975.8|976|975.8|484
1630922860000|2021-09-06 10:07:40|976.2||976.2||976.2||976.2||0
1630922870000|2021-09-06 10:07:50|976||976||976||976||0
1630922880000|2021-09-06 10:08:00|976.2||976.2||976.2||976.2||3259
1630922920000|2021-09-06 10:08:40|976.4|976|976.6|976.2|976.6|976.2|976.4|975.8|4439
1630922930000|2021-09-06 10:08:50||976.4||976.2||976.4||976.2|2310
1630922940000|2021-09-06 10:09:00|976.8|976.4|976.6|976.2|976.8|976.4|976.6|976.2|3945
1630922950000|2021-09-06 10:09:10|976.8|976.4|976.6|976.2|976.8|976.6|976.6|976.2|5558
1630922960000|2021-09-06 10:09:20|||||||||47
1630922970000|2021-09-06 10:09:30||976.4||976.4||976.4||976.2|1226
1630922980000|2021-09-06 10:09:40||976.2||976.2||976.2||976.2|0
1630923000000|2021-09-06 10:10:00|976.4||976.6||976.6||976.4||1050
1630923080000|2021-09-06 10:11:20|976.4|976|976.4|976|976.4|976|976.4|976|457
1630923090000|2021-09-06 10:11:30|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|481
1630923100000|2021-09-06 10:11:40|976.8|976.4|977.2|976.8|977.2|976.8|976.8|976.4|2240
1630923110000|2021-09-06 10:11:50|977.4|977|977.6|977.2|977.6|977.2|977.4|977|5019
1630923160000|2021-09-06 10:12:40|977.4|977.4|977.6|977.2|977.6|977.4|977.4|977.2|1786
1630923200000|2021-09-06 10:13:20|977.4|977|977.4|977|977.4|977|977.2|977|2138
1630923210000|2021-09-06 10:13:30|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977.2|819
1630923220000|2021-09-06 10:13:40|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|0
1630923230000|2021-09-06 10:13:50|977.4||977.6||977.6||977.4||0
1630923260000|2021-09-06 10:14:20|977.4|977|977.4|977|977.6|977|977.2|977|856
1630923290000|2021-09-06 10:14:50||977.2||977.2||977.2||977.2|2613
1630923300000|2021-09-06 10:15:00|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|670
1630923310000|2021-09-06 10:15:10|978|977.6|977.8|977.6|978|977.6|977.8|977.6|80
1630923350000|2021-09-06 10:15:50|||||||||10
1630923360000|2021-09-06 10:16:00|978|977.8|978|977.6|978|977.8|978|977.6|635
1630923530000|2021-09-06 10:18:50||977.8||977.8||977.8||977.8|105
1630923540000|2021-09-06 10:19:00|978.2|978|978.2|978|978.2|978|978.2|978|2937
1630923570000|2021-09-06 10:19:30|||||||||1100
1630923580000|2021-09-06 10:19:40|||||||||158
1630923600000|2021-09-06 10:20:00|||||||||4395
1630923610000|2021-09-06 10:20:10|978.4|978.2|978.4|978|978.4|978.2|978.2|978|5609
1630923630000|2021-09-06 10:20:30|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978.2|555
1630923660000|2021-09-06 10:21:00|979|978.6|979|978.6|979|978.8|979|978.6|1169
1630923690000|2021-09-06 10:21:30|978.8|978.8|978.8|978.6|978.8|978.8|978.8|978.6|2699
1630923700000|2021-09-06 10:21:40|979||979||979||979||1116
1630923740000|2021-09-06 10:22:20|978.8||978.8||978.8||978.8||0
1630923750000|2021-09-06 10:22:30|978.6|978.4|978.8|978.6|978.8|978.6|978.6|978.4|3834
1630923760000|2021-09-06 10:22:40|979||979||979||979||1095
1630923790000|2021-09-06 10:23:10|978.8|978.4|978.6|978.4|978.8|978.4|978.6|978.4|2458
1630923900000|2021-09-06 10:25:00|||||||||69
1630923940000|2021-09-06 10:25:40|||||||||20
1630923960000|2021-09-06 10:26:00|||||||||274
1630923970000|2021-09-06 10:26:10|978.8||978.8||978.8||978.8||1223
1630924000000|2021-09-06 10:26:40|979|978.6|979|978.6|979|978.6|979|978.6|1300
1630924100000|2021-09-06 10:28:20|979.2|978.8|979.2|979|979.2|979|979.2|978.6|8528
1630924110000|2021-09-06 10:28:30|979.4||979.4||979.4||979.4||4099
1630924140000|2021-09-06 10:29:00||979.2||979.2||979.2||979.2|1588
1630924150000|2021-09-06 10:29:10|979.2|979|979.2|979|979.2|979|979.2|979|3393
1630924190000|2021-09-06 10:29:50|979|978.8|979.2|978.8|979.2|978.8|979|978.8|6601
1630924270000|2021-09-06 10:31:10|979||979||979||979||95
1630924280000|2021-09-06 10:31:20|||||||||211
1630924300000|2021-09-06 10:31:40|979.2||979.2||979.2||979.2||2010
1630924400000|2021-09-06 10:33:20|979||979.2||979.2||979||0
1630924420000|2021-09-06 10:33:40||979||979||979||979|472
1630924450000|2021-09-06 10:34:10|||||||||193
1630924500000|2021-09-06 10:35:00|979.4|979.2|979.6|979.4|979.6|979.4|979.4|979.2|7438
1630924550000|2021-09-06 10:35:50|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|1111
1630924560000|2021-09-06 10:36:00||979.4||979.6||979.6||979.4|0
1630924580000|2021-09-06 10:36:20|980|979.8|980|979.6|980|979.8|979.8|979.6|1271
1630924590000|2021-09-06 10:36:30|979.8|979.8|979.8|979.4|979.8|979.8|979.6|979.4|4010
1630924600000|2021-09-06 10:36:40||979.6||979.6||979.6||979.6|0
1630924630000|2021-09-06 10:37:10|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|2053
1630924650000|2021-09-06 10:37:30|979.8||979.8||979.8||979.8||0
1630924670000|2021-09-06 10:37:50|979.6|979.6|979.8|979.6|979.8|979.6|979.6|979.6|0
1630924680000|2021-09-06 10:38:00||979.4||979.4||979.4||979.4|158
1630924700000|2021-09-06 10:38:20||979.6||979.6||979.6||979.6|0
1630924710000|2021-09-06 10:38:30|980||980||980||980||246
1630924740000|2021-09-06 10:39:00||979.8||979.8||979.8||979.8|0
1630924810000|2021-09-06 10:40:10|980.2|980|980.4|980|980.4|980|980.2|980|13885
1630924830000|2021-09-06 10:40:30||980.2||980||980.2||980|1467
1630924840000|2021-09-06 10:40:40|980.2|979.8|980|979.8|980.2|979.8|980|979.8|2958
1630924860000|2021-09-06 10:41:00|979.8|979.6|980|979.8|980|979.8|979.8|979.6|1917
1630924870000|2021-09-06 10:41:10||979.6||979.6||979.6||979.6|223
1630924930000|2021-09-06 10:42:10||979.8||979.8||979.8||979.8|0
1630924940000|2021-09-06 10:42:20|980.2|980|980.2|980|980.2|980|980.2|980|16098
1630924950000|2021-09-06 10:42:30|980|979.8|979.8|979.6|980|979.8|979.8|979.6|2265
1630925000000|2021-09-06 10:43:20|||||||||1000
1630925010000|2021-09-06 10:43:30|||||||||243
1630925080000|2021-09-06 10:44:40|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|5264
1630925090000|2021-09-06 10:44:50|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|238
1630925110000|2021-09-06 10:45:10|||||||||612
1630925120000|2021-09-06 10:45:20||979||979||979||979|14
1630925150000|2021-09-06 10:45:50|979.2||979.2||979.2||979.2||351
1630925200000|2021-09-06 10:46:40|979|978.8|978.8|978.6|979|978.8|978.8|978.6|844
1630925230000|2021-09-06 10:47:10|979|978.8|979.2|978.8|979.2|978.8|979|978.8|1590
1630925260000|2021-09-06 10:47:40|979||979||979||979||0
1630925280000|2021-09-06 10:48:00|979.2|979|979.2|979|979.2|979|979.2|979|739
1630925300000|2021-09-06 10:48:20|979.4||979.4||979.4||979.2||2167
1630925310000|2021-09-06 10:48:30|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1630925330000|2021-09-06 10:48:50|979.4|979|979.4|979|979.4|979|979.4|979|0
1630925340000|2021-09-06 10:49:00||979.2||979.2||979.2||979.2|0
1630925350000|2021-09-06 10:49:10||979||979||979||979|0
1630925360000|2021-09-06 10:49:20|||||||||10
1630925370000|2021-09-06 10:49:30||979.2||979.2||979.2||979.2|0
1630925380000|2021-09-06 10:49:40||979||979||979||979|0
1630925400000|2021-09-06 10:50:00||979.2||979.2||979.2||979|3873
1630925460000|2021-09-06 10:51:00|||||||||2337
1630925490000|2021-09-06 10:51:30|979.6|979.4|979.6|979.2|979.6|979.4|979.6|979.2|1344
1630925500000|2021-09-06 10:51:40|979.4||979.4||979.4||979.4||0
1630925510000|2021-09-06 10:51:50|979.2|979|979.2|979|979.2|979|979.2|979|1412
1630925550000|2021-09-06 10:52:30|||||||||3000
1630925590000|2021-09-06 10:53:10|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|5331
1630925640000|2021-09-06 10:54:00|979.2|979|979|978.8|979.2|979|979|978.6|1967
1630925670000|2021-09-06 10:54:30|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|807
1630925710000|2021-09-06 10:55:10||978.4||978.4||978.4||978.4|2175
1630925720000|2021-09-06 10:55:20|978.6|978.6|978.6|978.2|978.6|978.6|978.6|978.2|0
1630925740000|2021-09-06 10:55:40|978.4|978|978.4|978|978.4|978|978.4|978|0
1630925750000|2021-09-06 10:55:50||978.2||978.2||978.2||978.2|59
1630925760000|2021-09-06 10:56:00||978||978||978||978|0
1630925780000|2021-09-06 10:56:20||978.2||978||978.2||978|0
1630925840000|2021-09-06 10:57:20|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|204
1630925850000|2021-09-06 10:57:30|978|977.6|978|977.6|978|977.6|978|977.6|0
1630925860000|2021-09-06 10:57:40||977.8||977.8||977.8||977.8|0
1630925910000|2021-09-06 10:58:30|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|1533
1630925990000|2021-09-06 10:59:50|977.6|977.4|977.4|977|977.6|977.4|977.4|977|2325
1630926000000|2021-09-06 11:00:00|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|135
1630926030000|2021-09-06 11:00:30|977|977|977.4|977|977.4|977.2|977|976.8|3915
1630926040000|2021-09-06 11:00:40|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1630926130000|2021-09-06 11:02:10||977||977||977||977|0
1630926140000|2021-09-06 11:02:20|977|976.8|976.8|976.4|977|976.8|976.8|976.4|3386
1630926150000|2021-09-06 11:02:30|976.6||976.6||976.8||976.6||0
1630926160000|2021-09-06 11:02:40|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|134
1630926180000|2021-09-06 11:03:00||976.4||976.2||976.4||976.2|0
1630926220000|2021-09-06 11:03:40||976.4||976.2||976.4||976.2|0
1630926250000|2021-09-06 11:04:10||976.4||976.2||976.4||976.2|0
1630926280000|2021-09-06 11:04:40|976.8|976.4|977|976.6|977|976.6|976.8|976.2|4685
1630926290000|2021-09-06 11:04:50||976.8||976.8||976.8||976.8|0
1630926300000|2021-09-06 11:05:00|977.2|977|977.2|976.8|977.4|977|977.2|976.8|116
1630926330000|2021-09-06 11:05:30|977||977||977||977||0
1630926340000|2021-09-06 11:05:40|977.2||977.2||977.2||977.2||0
1630926350000|2021-09-06 11:05:50|977|976.6|976.8|976.6|977|976.6|976.8|976.6|1459
1630926410000|2021-09-06 11:06:50|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1778
1630926450000|2021-09-06 11:07:30|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1630926480000|2021-09-06 11:08:00|976.4|976|976.4|976|976.4|976|976.4|976|3000
1630926490000|2021-09-06 11:08:10||976.2||976||976.2||976|0
1630926520000|2021-09-06 11:08:40||976.2||976.2||976.2||976.2|2000
1630926530000|2021-09-06 11:08:50|976.2|976|976.2|976|976.2|976|976.2|976|470
1630926570000|2021-09-06 11:09:30|||||||||28
1630926590000|2021-09-06 11:09:50|976|975.8|976|975.8|976|975.8|975.8|975.6|1941
1630926600000|2021-09-06 11:10:00|||||||||142
1630926610000|2021-09-06 11:10:10|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|960
1630926640000|2021-09-06 11:10:40|976|975.6|976|975.8|976|975.8|976|975.4|815
1630926650000|2021-09-06 11:10:50||975.6||975.8||975.8||975.6|0
1630926670000|2021-09-06 11:11:10|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|1507
1630926700000|2021-09-06 11:11:40|975.6||975.8||975.8||975.6||191
1630926740000|2021-09-06 11:12:20|976|975.6|976|975.6|976|975.6|976|975.6|0
1630926770000|2021-09-06 11:12:50|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.4|0
1630926780000|2021-09-06 11:13:00||975.4||975.4||975.4||975.4|0
1630926800000|2021-09-06 11:13:20|976|975.6|976.2|976|976.4|976|976|975.6|8232
1630926820000|2021-09-06 11:13:40|||||||||648
1630926830000|2021-09-06 11:13:50|976|975.8|976|975.8|976|975.8|976|975.8|5402
1630926840000|2021-09-06 11:14:00|976.2|976|976|975.8|976.2|976|976|975.8|1899
1630926900000|2021-09-06 11:15:00|976.2|976|976.6|976.2|976.6|976.2|976.2|976|610
1630926910000|2021-09-06 11:15:10|976.4||976.6||976.6||976.4||0
1630926920000|2021-09-06 11:15:20|976.4||976.6||976.6||976.4||0
1630926940000|2021-09-06 11:15:40|976.4|976|976.4|976|976.4|976|976.4|976|0
1630926950000|2021-09-06 11:15:50|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1630926970000|2021-09-06 11:16:10|976.4|976|976.6|976.2|976.6|976.2|976.4|976|0
1630927130000|2021-09-06 11:18:50||976.4||976.4||976.4||976.4|32
1630927140000|2021-09-06 11:19:00|976.8|976.6|977|976.6|977|976.6|976.8|976.6|921
1630927250000|2021-09-06 11:20:50|976.8|976.8|976.8|976.4|976.8|976.8|976.6|976.4|3652
1630927260000|2021-09-06 11:21:00|977|976.6|977|976.6|977|976.6|976.8|976.4|212
1630927340000|2021-09-06 11:22:20|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|1572
1630927390000|2021-09-06 11:23:10|977|976.6|977|976.6|977|976.6|977|976.6|0
1630927430000|2021-09-06 11:23:50||976.8||976.8||976.8||976.8|66
1630927440000|2021-09-06 11:24:00|977.2|977|977.2|976.8|977.2|977|977|976.8|1110
1630927520000|2021-09-06 11:25:20|977.4|977|977.6|977.2|977.6|977.2|977.4|977|3094
1630927530000|2021-09-06 11:25:30|977.4|977|977.4|977|977.6|977|977.2|977|3186
1630927550000|2021-09-06 11:25:50||977.2||977.2||977.2||977.2|0
1630927570000|2021-09-06 11:26:10|||||||||48
1630927600000|2021-09-06 11:26:40|977.2|977|977.2|976.8|977.2|977|977|976.8|4068
1630927630000|2021-09-06 11:27:10|||||||||67
1630927640000|2021-09-06 11:27:20|977.4|977|977.4|977|977.4|977|977.2|977|69
1630927650000|2021-09-06 11:27:30|977.2|976.8|977.4|977|977.4|977|977.2|976.8|0
1630927660000|2021-09-06 11:27:40|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1630927670000|2021-09-06 11:27:50||977.4||977.4||977.4||977.4|0
1630927680000|2021-09-06 11:28:00||977.2||977.2||977.4||977.2|521
1630927710000|2021-09-06 11:28:30||977.4||977.4||977.4||977.4|0
1630927720000|2021-09-06 11:28:40|||||||||53
1630927730000|2021-09-06 11:28:50|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|113
1630927740000|2021-09-06 11:29:00||977.4||977.4||977.4||977.4|296
1630927760000|2021-09-06 11:29:20|||||||||200
1630927790000|2021-09-06 11:29:50|978|977.6|978|977.6|978|977.6|978|977.6|2573
1630927930000|2021-09-06 11:32:10|978.2|977.8|978|977.8|978.2|977.8|978|977.8|6659
1630927940000|2021-09-06 11:32:20|978.2|978|978.4|978|978.4|978|978.2|978|318
1630927950000|2021-09-06 11:32:30|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1630927960000|2021-09-06 11:32:40|978.4|978|978.2|977.8|978.4|978|978.2|977.8|0
1630928010000|2021-09-06 11:33:30|978.4|978|978.4|978|978.4|978|978.4|978|3967
1630928020000|2021-09-06 11:33:40|978.2|978.2|978.4|978|978.4|978.2|978.2|978|1331
1630928050000|2021-09-06 11:34:10|978.2|978.2|978.2|978|978.2|978.2|978.2|978|3665
1630928060000|2021-09-06 11:34:20|978|977.8|978|977.8|978|977.8|978|977.8|3263
1630928070000|2021-09-06 11:34:30|||||||||921
1630928120000|2021-09-06 11:35:20|977.8|977.6|978|977.6|978|977.6|977.8|977.4|3644
1630928140000|2021-09-06 11:35:40||977.8||977.6||977.8||977.6|0
1630928170000|2021-09-06 11:36:10||977.8||977.6||977.8||977.6|0
1630928280000|2021-09-06 11:38:00|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.4|2207
1630928290000|2021-09-06 11:38:10|||||||||168
1630928310000|2021-09-06 11:38:30||977.2||977.2||977.2||977.2|0
1630928320000|2021-09-06 11:38:40|977.4|977|977.4|977|977.4|977|977.4|977|0
1630928330000|2021-09-06 11:38:50|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|7376
1630928340000|2021-09-06 11:39:00|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1630928360000|2021-09-06 11:39:20||977.4||977.4||977.4||977.4|0
1630928370000|2021-09-06 11:39:30||977.2||977.2||977.2||977.2|0
1630928410000|2021-09-06 11:40:10|977.4||977.4||977.4||977.4||0
1630928430000|2021-09-06 11:40:30|977.6||977.6||977.6||977.6||0
1630928490000|2021-09-06 11:41:30|||||||||8040
1630928510000|2021-09-06 11:41:50|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1630928520000|2021-09-06 11:42:00|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|271
1630928540000|2021-09-06 11:42:20|977.4||977.4||977.4||977.4||2329
1630928550000|2021-09-06 11:42:30|977.2|977|977.2|977|977.2|977|977.2|977|90
1630928560000|2021-09-06 11:42:40|977|976.8|977|976.6|977|976.8|977|976.6|1782
1630928580000|2021-09-06 11:43:00|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.4|0
1630928620000|2021-09-06 11:43:40||976.6||976.6||976.6||976.6|0
1630928630000|2021-09-06 11:43:50|977|976.8|977|976.6|977|976.8|977|976.6|2140
1630928670000|2021-09-06 11:44:30|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1630928700000|2021-09-06 11:45:00|977|976.6|977|976.6|977|976.8|977|976.6|2028
1630928720000|2021-09-06 11:45:20|977.2|976.8|977.4|977|977.4|977|977.2|976.6|929
1630928730000|2021-09-06 11:45:30|977.2|976.8|977|976.8|977.2|976.8|977|976.8|1831
1630928750000|2021-09-06 11:45:50|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|590
1630928760000|2021-09-06 11:46:00|977|976.6|977|976.6|977|976.8|976.8|976.4|150
1630928780000|2021-09-06 11:46:20|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.2|0
1630928790000|2021-09-06 11:46:30|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1630928830000|2021-09-06 11:47:10|976.8|976.4|977|976.6|977|976.6|976.8|976.2|2860
1630928850000|2021-09-06 11:47:30|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|1576
1630928900000|2021-09-06 11:48:20|976.6||976.6||976.6||976.6||0
1630928910000|2021-09-06 11:48:30||976.2||976.2||976.2||976.2|2437
1630928980000|2021-09-06 11:49:40|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.4|350
1630929000000|2021-09-06 11:50:00|977|976.6|976.6|976.2|977|976.6|976.6|976.2|15119
1630929030000|2021-09-06 11:50:30|976.4|976|976.2|975.8|976.4|976|976.2|975.8|1870
1630929050000|2021-09-06 11:50:50|976|976|976.4|976|976.4|976|976|975.8|9784
1630929090000|2021-09-06 11:51:30|976.2|976.2|976.4|976|976.4|976.2|976.2|975.8|14689
1630929100000|2021-09-06 11:51:40|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976|2562
1630929110000|2021-09-06 11:51:50|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1630929190000|2021-09-06 11:53:10|||||||||2815
1630929220000|2021-09-06 11:53:40|976.4||976.4||976.4||976.4||0
1630929240000|2021-09-06 11:54:00|976.2|976|976.2|976|976.2|976|976.2|976|2176
1630929270000|2021-09-06 11:54:30|976.4|976.2|976.4|976|976.4|976.2|976.4|976|1083
1630929280000|2021-09-06 11:54:40||976.2||976.2||976.2||976.2|0
1630929290000|2021-09-06 11:54:50||976||976||976||976|0
1630929360000|2021-09-06 11:56:00|976.6|976.2|976.6|976.4|976.6|976.4|976.6|976.2|889
1630929370000|2021-09-06 11:56:10||976.2||976.2||976.2||976.2|220
1630929380000|2021-09-06 11:56:20|976.4||976.4||976.4||976.4||0
1630929390000|2021-09-06 11:56:30|976.2|976|976.2|976|976.2|976|976.2|976|1989
1630929400000|2021-09-06 11:56:40|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|206
1630929410000|2021-09-06 11:56:50||976||976||976||976|0
1630929530000|2021-09-06 11:58:50|||||||||397
1630929560000|2021-09-06 11:59:20||976.2||976||976.2||976|2877
1630929600000|2021-09-06 12:00:00||976.2||976.2||976.2||976.2|0
1630929610000|2021-09-06 12:00:10|||||||||530
1630929620000|2021-09-06 12:00:20|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|1037
1630929630000|2021-09-06 12:00:30|||||||||552
1630929710000|2021-09-06 12:01:50|976.4||976.6||976.6||976.4||123
1630929720000|2021-09-06 12:02:00||976.4||976.2||976.4||976.2|2500
1630929790000|2021-09-06 12:03:10||976.4||976.2||976.4||976.2|2811
1630929820000|2021-09-06 12:03:40|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|3250
1630929830000|2021-09-06 12:03:50|976.6|976.6|976.8|976.6|977|976.6|976.6|976.4|55
1630929880000|2021-09-06 12:04:40|977|976.8|977.2|976.8|977.2|976.8|977|976.8|279
1630929890000|2021-09-06 12:04:50|977|976.6|977|976.6|977|976.6|977|976.6|478
1630929940000|2021-09-06 12:05:40||976.8||976.8||976.8||976.8|0
1630929990000|2021-09-06 12:06:30|977.2||977||977.2||977||0
1630930020000|2021-09-06 12:07:00|976.8|976.6|977|976.8|977|976.8|976.8|976.6|2249
1630930060000|2021-09-06 12:07:40|||||||||3007
1630930100000|2021-09-06 12:08:20||976.6||976.8||976.8||976.6|2463
1630930110000|2021-09-06 12:08:30|||||||||105
1630930150000|2021-09-06 12:09:10||976.6||976.6||976.6||976.6|2514
1630930290000|2021-09-06 12:11:30|977.2|976.8|977|976.8|977.2|976.8|977|976.8|2565
1630930300000|2021-09-06 12:11:40|977.2|977|977.2|976.8|977.2|977|977.2|976.8|1991
1630930370000|2021-09-06 12:12:50|||||||||750
1630930410000|2021-09-06 12:13:30||977||977||977||977|0
1630930420000|2021-09-06 12:13:40|977.4|977.2|977.6|977.2|977.6|977.2|977.2|977|4198
1630930430000|2021-09-06 12:13:50|||||||||2000
1630930440000|2021-09-06 12:14:00|977.4|977|977.4|977|977.4|977|977.2|977|6527
1630930460000|2021-09-06 12:14:20||977.2||977||977.2||977|65
1630930500000|2021-09-06 12:15:00|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1630930510000|2021-09-06 12:15:10|977.4||977.6||977.6||977.4||100
1630930520000|2021-09-06 12:15:20|||||||||350
1630930560000|2021-09-06 12:16:00||977.4||977.4||977.4||977.4|0
1630930570000|2021-09-06 12:16:10|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|2823
1630930580000|2021-09-06 12:16:20||977.4||977.4||977.4||977.4|0
1630930590000|2021-09-06 12:16:30||977.2||977.4||977.4||977.2|2144
1630930610000|2021-09-06 12:16:50|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|254
1630930630000|2021-09-06 12:17:10||977.6||977.6||977.6||977.6|0
1630930670000|2021-09-06 12:17:50|978||978||978||978||0
1630930690000|2021-09-06 12:18:10|||||||||10
1630930720000|2021-09-06 12:18:40|977.8||977.8||977.8||977.8||0
1630930730000|2021-09-06 12:18:50|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|2658
1630930770000|2021-09-06 12:19:30|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977.2|9505
1630930780000|2021-09-06 12:19:40|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|199
1630930790000|2021-09-06 12:19:50|977.8||977.6||977.8||977.6||2012
1630930800000|2021-09-06 12:20:00|977.8|977.6|978.2|977.8|978.2|978|977.8|977.6|9800
1630930850000|2021-09-06 12:20:50|978.4|978|978.4|978|978.4|978|978.4|978|0
1630930890000|2021-09-06 12:21:30|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1630930910000|2021-09-06 12:21:50|978||978||978||978||2060
1630930940000|2021-09-06 12:22:20|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|1263
1630930950000|2021-09-06 12:22:30|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|1169
1630930980000|2021-09-06 12:23:00|977.6||977.6||977.6||977.6||660
1630931000000|2021-09-06 12:23:20|977.8|977.6|978|977.6|978|977.6|977.8|977.4|8622
1630931090000|2021-09-06 12:24:50|||||||||1401
1630931140000|2021-09-06 12:25:40|978.2|977.8|978.2|977.8|978.2|978|978.2|977.6|1923
1630931160000|2021-09-06 12:26:00|978|977.6|978|977.6|978|977.6|978|977.6|1730
1630931220000|2021-09-06 12:27:00|977.8|977.8|977.8|977.6|977.8|977.8|977.8|977.6|6753
1630931240000|2021-09-06 12:27:20|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|972
1630931270000|2021-09-06 12:27:50|977.8||977.6||977.8||977.6||0
1630931330000|2021-09-06 12:28:50|||||||||1106
1630931350000|2021-09-06 12:29:10|977.8||977.8||977.8||977.8||3014
1630931360000|2021-09-06 12:29:20||977.6||977.4||977.6||977.4|0
1630931400000|2021-09-06 12:30:00|978|977.6|978|977.6|978|977.6|978|977.6|59
1630931510000|2021-09-06 12:31:50|977.8|977.4|977.6|977.4|978|977.4|977.6|977.4|3935
1630931520000|2021-09-06 12:32:00|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|3237
1630931530000|2021-09-06 12:32:10|977.8|977.4|977.8|977.4|977.8|977.6|977.8|977.4|1215
1630931560000|2021-09-06 12:32:40|978|977.6|977.8|977.4|978|977.6|977.8|977.4|2519
1630931580000|2021-09-06 12:33:00|978|977.6|978|977.6|978|977.6|978|977.6|5526
1630931630000|2021-09-06 12:33:50|978.2|977.8|978.2|977.8|978.2|978|978.2|977.8|13
1630931640000|2021-09-06 12:34:00|978.4|978|978.4|978|978.4|978|978.4|978|0
1630931650000|2021-09-06 12:34:10|978.2|977.8|978.2|977.8|978.4|977.8|978|977.8|999
1630931690000|2021-09-06 12:34:50|978.4|978|978.4|978|978.4|978|978.4|978|0
1630931700000|2021-09-06 12:35:00|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1630931710000|2021-09-06 12:35:10|978||978||978.2||978||0
1630931760000|2021-09-06 12:36:00|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.4|2426
1630931770000|2021-09-06 12:36:10||977.4||977.4||977.6||977.4|0
1630931820000|2021-09-06 12:37:00||977.6||977.4||977.6||977.4|1616
1630931830000|2021-09-06 12:37:10||977.6||977.6||977.6||977.6|40
1630931860000|2021-09-06 12:37:40|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|3318
1630931890000|2021-09-06 12:38:10|977.8||977.8||977.8||977.8||0
1630931900000|2021-09-06 12:38:20|977.6||977.6||977.6||977.6||0
1630931910000|2021-09-06 12:38:30|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|1301
1630931960000|2021-09-06 12:39:20|978|977.6|978|977.6|978|977.8|978|977.4|2040
1630931980000|2021-09-06 12:39:40|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1630931990000|2021-09-06 12:39:50|977.6||977.6||977.6||977.6||6247
1630932000000|2021-09-06 12:40:00|977.8|977.2|977.8|977.4|977.8|977.6|977.8|977.2|1862
1630932010000|2021-09-06 12:40:10|977.6|977.6|977.8|977.4|977.8|977.6|977.6|977.4|9141
1630932150000|2021-09-06 12:42:30|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|2635
1630932180000|2021-09-06 12:43:00|977.4||977.4||977.4||977.4||108
1630932190000|2021-09-06 12:43:10|||||||||61
1630932230000|2021-09-06 12:43:50|977.2|977|977.2|976.8|977.2|977|977|976.8|853
1630932240000|2021-09-06 12:44:00|||||||||1183
1630932330000|2021-09-06 12:45:30|977.4|977|977.6|977.2|977.6|977.4|977.4|976.8|9884
1630932400000|2021-09-06 12:46:40|||||||||200
1630932500000|2021-09-06 12:48:20|||||||||834
1630932510000|2021-09-06 12:48:30|977.4||977.4||977.4||977.4||897
1630932550000|2021-09-06 12:49:10|977.2|977|977.4|977|977.4|977|977.2|977|4317
1630932560000|2021-09-06 12:49:20|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|4925
1630932600000|2021-09-06 12:50:00|977.8|977.4|978|977.6|978|977.6|977.8|977.4|8765
1630932610000|2021-09-06 12:50:10||977.8||977.8||977.8||977.8|78
1630932620000|2021-09-06 12:50:20|978.2|978|978.2|978|978.2|978|978.2|978|3467
1630932660000|2021-09-06 12:51:00|978|977.8|978.2|977.8|978.2|977.8|978|977.8|3157
1630932720000|2021-09-06 12:52:00|978|977.6|978|977.8|978|977.8|977.8|977.6|5177
1630932780000|2021-09-06 12:53:00|||||||||87
1630932810000|2021-09-06 12:53:30|978.2|978|978.4|978|978.4|978.2|978.2|978|5162
1630932900000|2021-09-06 12:55:00|978.2||978.4||978.4||978.2||642
1630932940000|2021-09-06 12:55:40|||||||||7260
1630933090000|2021-09-06 12:58:10|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978|22443
1630933100000|2021-09-06 12:58:20|978.4|978.4|978.4|978|978.4|978.4|978.4|978|7568
1630933160000|2021-09-06 12:59:20||978.2||978.2||978.2||978.2|3781
1630933180000|2021-09-06 12:59:40|978.2|978|978.4|978|978.4|978|978.2|978|3974
1630933190000|2021-09-06 12:59:50|978.2|977.8|978.2|977.8|978.2|978|977.8|977.6|10094
1630933200000|2021-09-06 13:00:00|978.4|978|978.4|978|978.4|978|978.4|978|2408
1630933240000|2021-09-06 13:00:40||978.2||978.2||978.2||978.2|1626
1630933250000|2021-09-06 13:00:50|978.6||978.6||978.6||978.4||8372
1630933270000|2021-09-06 13:01:10|978.4||978.6||978.6||978.4||0
1630933290000|2021-09-06 13:01:30|978.4||978.6||978.6||978.4||1652
1630933360000|2021-09-06 13:02:40|978.8|978.4|978.8|978.6|979|978.6|978.8|978.4|6895
1630933380000|2021-09-06 13:03:00|||||||||1121
1630933390000|2021-09-06 13:03:10|||||||||516
1630933440000|2021-09-06 13:04:00|979|978.8|979|978.8|979|978.8|979|978.8|4085
1630933460000|2021-09-06 13:04:20|||||||||204
1630933480000|2021-09-06 13:04:40|||||||||514
1630933490000|2021-09-06 13:04:50|978.8|978.6|978.6|978.4|978.8|978.6|978.6|978.4|12361
1630933510000|2021-09-06 13:05:10|||||||||1612
1630933520000|2021-09-06 13:05:20|978.8||978.8||978.8||978.8||2856
1630933640000|2021-09-06 13:07:20|978.6||978.6||978.6||978.6||0
1630933650000|2021-09-06 13:07:30|||||||||1066
1630933660000|2021-09-06 13:07:40|||||||||1631
1630933710000|2021-09-06 13:08:30|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|9024
1630933720000|2021-09-06 13:08:40|978.2|978|978.2|978|978.2|978|978.2|977.8|5980
1630933740000|2021-09-06 13:09:00|||||||||1178
1630933750000|2021-09-06 13:09:10|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|3651
1630933770000|2021-09-06 13:09:30|978.6|978.4|978.6|978.2|978.8|978.4|978.6|978.2|3423
1630933810000|2021-09-06 13:10:10|||||||||285
1630933820000|2021-09-06 13:10:20|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|5189
1630933880000|2021-09-06 13:11:20|978.6||978.8||978.8||978.6||270
1630933920000|2021-09-06 13:12:00|978.6||978.6||978.6||978.6||1764
1630933930000|2021-09-06 13:12:10|||||||||300
1630933940000|2021-09-06 13:12:20|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|2755
1630934010000|2021-09-06 13:13:30||978.4||978.2||978.4||978.2|1632
1630934030000|2021-09-06 13:13:50||978.4||978.2||978.4||978.2|2649
1630934050000|2021-09-06 13:14:10|978.4||978.4||978.4||978.4||0
1630934060000|2021-09-06 13:14:20|||||||||1385
1630934070000|2021-09-06 13:14:30|||||||||548
1630934080000|2021-09-06 13:14:40||978||978||978||978|13200
1630934090000|2021-09-06 13:14:50|||||||||580
1630934100000|2021-09-06 13:15:00|978.2||978.2||978.2||978.2||191
1630934120000|2021-09-06 13:15:20|978|977.8|977.8|977.4|978|977.8|977.8|977.4|5793
1630934140000|2021-09-06 13:15:40|977.6||977.6||977.6||977.6||0
1630934150000|2021-09-06 13:15:50|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|2831
1630934160000|2021-09-06 13:16:00|978|977.8|978.2|977.8|978.2|977.8|978|977.8|4883
1630934260000|2021-09-06 13:17:40|978|977.6|977.8|977.6|978|977.6|977.8|977.6|9836
1630934290000|2021-09-06 13:18:10|978||978||978||978||2907
1630934310000|2021-09-06 13:18:30|||||||||1412
1630934350000|2021-09-06 13:19:10|||||||||1332
1630934440000|2021-09-06 13:20:40|978.2|977.8|978|977.8|978.2|977.8|978|977.8|6687
1630934450000|2021-09-06 13:20:50|977.8|977.6|978|977.6|978|977.6|977.8|977.6|601
1630934480000|2021-09-06 13:21:20||977.8||977.8||977.8||977.8|0
1630934490000|2021-09-06 13:21:30|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|1039
1630934510000|2021-09-06 13:21:50|||||||||1121
1630934520000|2021-09-06 13:22:00|||||||||296
1630934540000|2021-09-06 13:22:20|||||||||3000
1630934550000|2021-09-06 13:22:30|977.6|977.4|977.4|977.2|977.8|977.4|977.4|977.2|11554
1630934560000|2021-09-06 13:22:40||977||977||977||977|4196
1630934590000|2021-09-06 13:23:10||977.2||977.2||977.2||977.2|4487
1630934600000|2021-09-06 13:23:20|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|8919
1630934610000|2021-09-06 13:23:30|||||||||183
1630934660000|2021-09-06 13:24:20|||||||||298
1630934680000|2021-09-06 13:24:40|||||||||2596
1630934690000|2021-09-06 13:24:50|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|6984
1630934700000|2021-09-06 13:25:00|978|977.8|978.2|977.8|978.2|977.8|978|977.8|4521
1630934710000|2021-09-06 13:25:10|978||978||978||978||0
1630934720000|2021-09-06 13:25:20|||||||||103
1630934760000|2021-09-06 13:26:00|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|2678
1630934780000|2021-09-06 13:26:20|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|3530
1630934850000|2021-09-06 13:27:30||977.4||977.4||977.4||977.4|6931
1630934860000|2021-09-06 13:27:40|977.8|977.6|977.8|977.6|977.8|977.6|977.6|977.4|5208
1630934870000|2021-09-06 13:27:50|977.6|977.4|977.6|977.4|977.8|977.4|977.6|977.4|5032
1630934890000|2021-09-06 13:28:10|977.4|977.2|977.4|977|977.6|977.4|977.4|977|8797
1630934900000|2021-09-06 13:28:20|977.6|977.2|977.6|977.4|977.6|977.4|977.6|977.2|2135
1630934910000|2021-09-06 13:28:30|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|12006
1630934920000|2021-09-06 13:28:40||977.4||977.4||977.4||977.4|341
1630934930000|2021-09-06 13:28:50|978|977.6|978|977.6|978|977.6|978|977.6|7520
1630934940000|2021-09-06 13:29:00|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|263
1630934970000|2021-09-06 13:29:30|||||||||136
1630934990000|2021-09-06 13:29:50|977.6|977.6|977.8|977.4|977.8|977.6|977.6|977.4|0
1630935000000|2021-09-06 13:30:00|||||||||278
1630935010000|2021-09-06 13:30:10||977.6||977.4||977.6||977.4|0
1630935020000|2021-09-06 13:30:20||977.6||977.6||977.6||977.6|534
1630935040000|2021-09-06 13:30:40|||||||||3179
1630935050000|2021-09-06 13:30:50|978||978||978||978||9596
1630935060000|2021-09-06 13:31:00|977.8||977.8||977.8||977.8||0
1630935070000|2021-09-06 13:31:10|||||||||345
1630935080000|2021-09-06 13:31:20|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|9123
1630935090000|2021-09-06 13:31:30||977.2||977.4||977.4||977.2|828
1630935100000|2021-09-06 13:31:40||977.2||977.2||977.4||977.2|0
1630935110000|2021-09-06 13:31:50|||||||||396
1630935130000|2021-09-06 13:32:10||977.4||977.4||977.4||977.4|0
1630935140000|2021-09-06 13:32:20|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|3945
1630935160000|2021-09-06 13:32:40||977.4||977.4||977.4||977.4|905
1630935200000|2021-09-06 13:33:20||977.6||977.6||977.6||977.6|0
1630935220000|2021-09-06 13:33:40|978|977.8|978|977.8|978|977.8|978|977.8|7960
1630935230000|2021-09-06 13:33:50|||||||||237
1630935240000|2021-09-06 13:34:00|||||||||301
1630935290000|2021-09-06 13:34:50|977.8|977.6|978|977.6|978|977.8|977.8|977.6|14953
1630935390000|2021-09-06 13:36:30|977.8||977.8||977.8||977.8||336
1630935400000|2021-09-06 13:36:40|||||||||6874
1630935410000|2021-09-06 13:36:50|978||978||978||978||0
1630935460000|2021-09-06 13:37:40||977.8||977.6||977.8||977.6|1693
1630935510000|2021-09-06 13:38:30|||||||||7379
1630935530000|2021-09-06 13:38:50|977.8||978||978||977.8||2527
1630935550000|2021-09-06 13:39:10||977.8||977.8||977.8||977.8|1402
1630935560000|2021-09-06 13:39:20|||||||||2362
1630935610000|2021-09-06 13:40:10|||||||||127
1630935620000|2021-09-06 13:40:20|978.2|978|978|977.8|978.2|978|978|977.8|6034
1630935630000|2021-09-06 13:40:30|978.2|978|978.2|977.8|978.2|978|978|977.8|5760
1630935680000|2021-09-06 13:41:20||978||978||978||978|0
1630935690000|2021-09-06 13:41:30|978.4|978.2|978.6|978.4|978.6|978.4|978.4|978.2|7869
1630935700000|2021-09-06 13:41:40|978.8||978.8||978.8||978.8||700
1630935720000|2021-09-06 13:42:00|||||||||308
1630935740000|2021-09-06 13:42:20||978.6||978.6||978.6||978.6|569
1630935750000|2021-09-06 13:42:30|||||||||1767
1630935760000|2021-09-06 13:42:40|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.4|11760
1630935790000|2021-09-06 13:43:10|||||||||580
1630935830000|2021-09-06 13:43:50|||||||||140
1630935860000|2021-09-06 13:44:20|||||||||693
1630935870000|2021-09-06 13:44:30|978.8||978.8||978.8||978.8||23
1630935920000|2021-09-06 13:45:20|978.6||978.6||978.6||978.6||0
1630935930000|2021-09-06 13:45:30|978.8||978.8||978.8||978.8||3972
1630935950000|2021-09-06 13:45:50|979|978.6|979|978.8|979|978.8|979|978.6|5432
1630935960000|2021-09-06 13:46:00||978.6||978.8||978.8||978.6|0
1630935990000|2021-09-06 13:46:30|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|11591
1630936000000|2021-09-06 13:46:40|979||979||979||979||1845
1630936040000|2021-09-06 13:47:20|979.2|978.8|979.4|979|979.4|979|979.2|978.6|21933
1630936060000|2021-09-06 13:47:40|979.2|978.8|979.2|978.8|979.4|978.8|979|978.8|4142
1630936070000|2021-09-06 13:47:50|979.4|979|979.4|979|979.4|979|979.4|979|406
1630936080000|2021-09-06 13:48:00|||||||||338
1630936110000|2021-09-06 13:48:30|||||||||2000
1630936140000|2021-09-06 13:49:00|979.6|979.2|979.6|979.4|979.6|979.4|979.6|979.2|3354
1630936150000|2021-09-06 13:49:10|||||||||1243
1630936160000|2021-09-06 13:49:20|||||||||901
1630936170000|2021-09-06 13:49:30|979.8|979.6|980|979.6|980|979.6|979.8|979.6|2213
1630936200000|2021-09-06 13:50:00|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|213
1630936220000|2021-09-06 13:50:20|980.4|980|980.4|980|980.4|980|980.4|980|46
1630936250000|2021-09-06 13:50:50||980.2||980.2||980.2||980.2|0
1630936260000|2021-09-06 13:51:00|||||||||378
1630936290000|2021-09-06 13:51:30|980.2|980|980.2|980|980.2|980|980.2|980|9787
1630936300000|2021-09-06 13:51:40|980.4||980.4||980.4||980.4||1540
1630936310000|2021-09-06 13:51:50||980.2||980.2||980.2||980.2|750
1630936340000|2021-09-06 13:52:20|||||||||1000
1630936350000|2021-09-06 13:52:30|980.2|980|980.4|980|980.4|980|980.2|980|4587
1630936370000|2021-09-06 13:52:50||980.2||980.2||980.2||980.2|0
1630936420000|2021-09-06 13:53:40|||||||||663
1630936430000|2021-09-06 13:53:50|||||||||75
1630936470000|2021-09-06 13:54:30|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|20879
1630936480000|2021-09-06 13:54:40|981|980.6|981|980.6|981|980.6|980.8|980.6|2327
1630936500000|2021-09-06 13:55:00|981.2|980.8|981.4|981|981.4|981|981.2|980.6|40291
1630936510000|2021-09-06 13:55:10|981.6|981.2|981.8|981.4|981.8|981.4|981.6|981.2|6200
1630936520000|2021-09-06 13:55:20|981.6||981.6||981.6||981.6||0
1630936530000|2021-09-06 13:55:30|981.8||981.8||981.8||981.8||636
1630936540000|2021-09-06 13:55:40|981.6||981.6||981.6||981.6||8970
1630936570000|2021-09-06 13:56:10|||||||||358
1630936580000|2021-09-06 13:56:20|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|6913
1630936640000|2021-09-06 13:57:20|981.2|981|981.4|981|981.4|981|981.2|981|11537
1630936650000|2021-09-06 13:57:30|981.2||981.2||981.4||981.2||3991
1630936680000|2021-09-06 13:58:00|981.4||981.4||981.4||981.2||2426
1630936710000|2021-09-06 13:58:30|981.2|980.8|981|980.8|981.4|980.8|981|980.8|11527
1630936720000|2021-09-06 13:58:40||980.6||980.6||980.6||980.6|271
1630936740000|2021-09-06 13:59:00|||||||||115
1630936750000|2021-09-06 13:59:10|980.8|980.4|980.8|980.6|980.8|980.6|980.8|980.4|0
1630936760000|2021-09-06 13:59:20|981|980.4|981|980.6|981|980.6|981|980.4|0
1630936790000|2021-09-06 13:59:50||980.8||980.8||980.8||980.8|0
1630936800000|2021-09-06 14:00:00|981.2||981.2||981.2||981||438
1630936860000|2021-09-06 14:01:00|981.4|981|981.4|981|981.4|981|981.4|981|400
1630936890000|2021-09-06 14:01:30||981.2||981.2||981.2||981.2|0
1630936900000|2021-09-06 14:01:40|981.6|981|981.4|981.2|981.6|981.2|981.4|981|2178
1630936940000|2021-09-06 14:02:20|981.6||981.4||981.6||981.4||2060
1630936960000|2021-09-06 14:02:40|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|5526
1630936970000|2021-09-06 14:02:50|981.4||981.4||981.4||981.4||4608
1630936980000|2021-09-06 14:03:00|981.6||981.4||981.6||981.4||0
1630936990000|2021-09-06 14:03:10|981.6||981.4||981.6||981.4||0
1630937010000|2021-09-06 14:03:30|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|2465
1630937020000|2021-09-06 14:03:40|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|4475
1630937030000|2021-09-06 14:03:50|981.6||981.6||981.6||981.6||0
1630937040000|2021-09-06 14:04:00|981.4||981.4||981.4||981.4||0
1630937050000|2021-09-06 14:04:10|981.2|981|981.2|981|981.4|981|981.2|980.8|9187
1630937060000|2021-09-06 14:04:20||980.8||980.8||981||980.8|0
1630937070000|2021-09-06 14:04:30|||||||||1172
1630937090000|2021-09-06 14:04:50|981|980.6|980.8|980.6|981|980.6|980.8|980.6|1922
1630937120000|2021-09-06 14:05:20|981|980.8|981.2|980.8|981.2|980.8|981|980.8|4835
1630937160000|2021-09-06 14:06:00|981.4|981|981.4|981|981.4|981|981.4|981|2300
1630937170000|2021-09-06 14:06:10|981.2|981.2|981.2|981|981.2|981.2|981.2|981|7033
1630937180000|2021-09-06 14:06:20|981.4||981.4||981.4||981.4||5467
1630937230000|2021-09-06 14:07:10|981.2||981.2||981.2||981.2||3532
1630937260000|2021-09-06 14:07:40|981.4|981.2|981.2|981|981.4|981.2|981.2|981|4218
1630937270000|2021-09-06 14:07:50|981.4|981.2|981.4|981|981.4|981.2|981.4|981|167
1630937300000|2021-09-06 14:08:20|981.2||981.4||981.4||981.2||0
1630937310000|2021-09-06 14:08:30|981.2||981.2||981.4||981.2||0
1630937320000|2021-09-06 14:08:40|981.4||981.4||981.4||981.4||0
1630937340000|2021-09-06 14:09:00|981.2||981.4||981.4||981.2||0
1630937360000|2021-09-06 14:09:20|981.2|980.8|981.4|981|981.4|981|981|980.8|4259
1630937370000|2021-09-06 14:09:30|981.2||981.4||981.4||981.2||2000
1630937400000|2021-09-06 14:10:00|981.2||981.2||981.2||981.2||293
1630937410000|2021-09-06 14:10:10|981|980.8|981|980.8|981|980.8|981|980.8|7843
1630937420000|2021-09-06 14:10:20|980.8|980.6|980.8|980.6|980.8|980.6|980.6|980.4|6445
1630937430000|2021-09-06 14:10:30|||||||||2179
1630937440000|2021-09-06 14:10:40|||||||||1526
1630937480000|2021-09-06 14:11:20|981||981||981||981||1989
1630937500000|2021-09-06 14:11:40||980.8||980.8||980.8||980.6|1857
1630937510000|2021-09-06 14:11:50|||||||||298
1630937550000|2021-09-06 14:12:30|981.2|981|981.4|981.2|981.6|981.2|981.2|981|456
1630937570000|2021-09-06 14:12:50|981.6||981.6||981.6||981.4||1312
1630937580000|2021-09-06 14:13:00|||||||||1171
1630937600000|2021-09-06 14:13:20|||||||||1197
1630937610000|2021-09-06 14:13:30|981.4||981.6||981.6||981.4||0
1630937620000|2021-09-06 14:13:40|981.4||981.6||981.6||981.4||1025
1630937630000|2021-09-06 14:13:50||981.4||981.4||981.4||981.2|5081
1630937640000|2021-09-06 14:14:00|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|4162
1630937650000|2021-09-06 14:14:10||981.4||981.2||981.4||981.2|1105
1630937660000|2021-09-06 14:14:20|981.4||981.4||981.6||981.4||0
1630937670000|2021-09-06 14:14:30|981.6||981.6||981.6||981.6||3283
1630937680000|2021-09-06 14:14:40|981.4||981.4||981.4||981.4||1309
1630937690000|2021-09-06 14:14:50|981.6||981.6||981.6||981.4||1208
1630937710000|2021-09-06 14:15:10||981.4||981.4||981.4||981.4|1547
1630937720000|2021-09-06 14:15:20|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|7417
1630937730000|2021-09-06 14:15:30|981.4|981.4|981.4|981.2|981.4|981.4|981.4|981.2|9516
1630937740000|2021-09-06 14:15:40|981.2|981|981.2|980.8|981.2|981|981|980.8|23360
1630937850000|2021-09-06 14:17:30|981|980.6|981|980.6|981.2|980.6|980.8|980.6|29564
1630937860000|2021-09-06 14:17:40|980.8||980.8||980.8||980.8||1341
1630937870000|2021-09-06 14:17:50|||||||||1658
1630937890000|2021-09-06 14:18:10|||||||||1039
1630937910000|2021-09-06 14:18:30|981||981||981||981||6179
1630937950000|2021-09-06 14:19:10|981.2|980.8|981.2|980.8|981.2|981|981.2|980.8|4278
1630937980000|2021-09-06 14:19:40|981||981||981||981||0
1630938040000|2021-09-06 14:20:40|||||||||776
1630938050000|2021-09-06 14:20:50|||||||||1098
1630938060000|2021-09-06 14:21:00|981.2||981||981.2||981||5254
1630938090000|2021-09-06 14:21:30|||||||||1049
1630938100000|2021-09-06 14:21:40|981.2|981|981.2|981|981.2|981|981.2|981|2768
1630938110000|2021-09-06 14:21:50|||||||||1199
1630938120000|2021-09-06 14:22:00|981.4||981.4||981.4||981.2||1134
1630938130000|2021-09-06 14:22:10|981.2||981.2||981.2||981.2||2111
1630938140000|2021-09-06 14:22:20|||||||||1104
1630938160000|2021-09-06 14:22:40|||||||||556
1630938170000|2021-09-06 14:22:50|||||||||1561
1630938180000|2021-09-06 14:23:00|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|2996
1630938190000|2021-09-06 14:23:10|981.6||981.6||981.6||981.6||3540
1630938200000|2021-09-06 14:23:20||981.4||981.2||981.4||981.2|135
1630938210000|2021-09-06 14:23:30|981.4||981.6||981.6||981.4||2224
1630938230000|2021-09-06 14:23:50|981.4||981.6||981.6||981.4||2773
1630938240000|2021-09-06 14:24:00||981.4||981.4||981.4||981.4|1294
1630938250000|2021-09-06 14:24:10||981.2||981.4||981.4||981.2|1136
1630938270000|2021-09-06 14:24:30|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|18047
1630938290000|2021-09-06 14:24:50|981.2|981|981.2|981|981.4|981|981.2|981|8694
1630938310000|2021-09-06 14:25:10|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|452
1630938420000|2021-09-06 14:27:00|981.6|981.4|981.6|981.4|981.6|981.4|981.4|981.2|6458
1630938440000|2021-09-06 14:27:20|||||||||2570
1630938470000|2021-09-06 14:27:50|||||||||74
1630938510000|2021-09-06 14:28:30|||||||||1721
1630938540000|2021-09-06 14:29:00|||||||||1567
1630938550000|2021-09-06 14:29:10|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|26621
1630938560000|2021-09-06 14:29:20||981||981.2||981.2||981|6990
1630938570000|2021-09-06 14:29:30|||||||||1568
1630938590000|2021-09-06 14:29:50|||||||||522
1630938600000|2021-09-06 14:30:00|||||||||415
1630938610000|2021-09-06 14:30:10|||||||||133
1630938620000|2021-09-06 14:30:20||981||981.2||981.2||981|5822
1630938630000|2021-09-06 14:30:30|981.2|981|981.2|981|981.2|981.2|981.2|981|53
1630938660000|2021-09-06 14:31:00|981|980.8|981|980.8|981|980.8|981|980.8|3778
1630938720000|2021-09-06 14:32:00|||||||||640
1630938750000|2021-09-06 14:32:30|||||||||7821
1630938760000|2021-09-06 14:32:40|||||||||2442
1630938780000|2021-09-06 14:33:00|980.8|980.6|980.8|980.6|981|980.6|980.8|980.6|5133
1630938790000|2021-09-06 14:33:10|981|980.8|981|980.8|981|980.8|981|980.8|5134
1630938850000|2021-09-06 14:34:10|||||||||139
1630938860000|2021-09-06 14:34:20|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|620
1630938870000|2021-09-06 14:34:30|||||||||2092
1630938890000|2021-09-06 14:34:50|981|980.8|981|980.8|981|980.8|981|980.8|1688
1630938900000|2021-09-06 14:35:00||980.6||980.6||980.6||980.6|0
1630938910000|2021-09-06 14:35:10|||||||||457
1630938950000|2021-09-06 14:35:50|||||||||901
1630939080000|2021-09-06 14:38:00|||||||||357
1630939100000|2021-09-06 14:38:20|980.8||980.8||980.8||980.8||0
1630939110000|2021-09-06 14:38:30|981||980.8||981||980.8||380
1630939160000|2021-09-06 14:39:20|981||981||981||981||1143
1630939170000|2021-09-06 14:39:30|980.8||980.8||980.8||980.8||0
1630939190000|2021-09-06 14:39:50|||||||||641
1630939290000|2021-09-06 14:41:30|||||||||7307
1630939300000|2021-09-06 14:41:40|||||||||120
1630939360000|2021-09-06 14:42:40|||||||||1000
1630939370000|2021-09-06 14:42:50|||||||||1739
1630939390000|2021-09-06 14:43:10|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|7409
1630939420000|2021-09-06 14:43:40|980.8||980.8||980.8||980.8||7037
1630939440000|2021-09-06 14:44:00||980.6||980.6||980.6||980.6|0
1630939460000|2021-09-06 14:44:20|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|6095
1630939470000|2021-09-06 14:44:30||980.6||980.6||980.6||980.6|0
1630939490000|2021-09-06 14:44:50|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|5617
1630939500000|2021-09-06 14:45:00||980.2||980.2||980.4||980.2|2553
1630939570000|2021-09-06 14:46:10||980.4||980.4||980.4||980.4|0
1630939620000|2021-09-06 14:47:00|||||||||2504
1630939660000|2021-09-06 14:47:40||980.2||980.2||980.2||980.2|5153
1630939670000|2021-09-06 14:47:50|980.4|980.4|980.4|980.2|980.4|980.4|980.4|980.2|263
1630939690000|2021-09-06 14:48:10|980.2|980|980.2|980|980.2|980|980.2|980|7857
1630939700000|2021-09-06 14:48:20|||||||||679
1630939720000|2021-09-06 14:48:40|||||||||194
1630939740000|2021-09-06 14:49:00|||||||||16
1630939820000|2021-09-06 14:50:20|||||||||3084
1630939840000|2021-09-06 14:50:40|||||||||274
1630939870000|2021-09-06 14:51:10|||||||||13
1630939880000|2021-09-06 14:51:20||979.8||979.8||979.8||979.8|5166
1630939900000|2021-09-06 14:51:40||980||980||980||980|0
1630939970000|2021-09-06 14:52:50||979.8||979.8||979.8||979.8|817
1630939980000|2021-09-06 14:53:00|980|979.6|980|979.6|980|979.6|980|979.6|0
1630940000000|2021-09-06 14:53:20||979.8||979.8||979.8||979.8|0
1630940020000|2021-09-06 14:53:40|||||||||206
1630940030000|2021-09-06 14:53:50|||||||||4
1630940040000|2021-09-06 14:54:00|||||||||234
1630940060000|2021-09-06 14:54:20|||||||||130
1630940100000|2021-09-06 14:55:00|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|3693
1630940120000|2021-09-06 14:55:20|980|979.8|979.8|979.6|980|979.8|979.8|979.6|5220
1630940130000|2021-09-06 14:55:30|980|979.8|980|979.8|980|979.8|980|979.8|5935
1630940150000|2021-09-06 14:55:50|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|1121
1630940220000|2021-09-06 14:57:00|979.6|979.4|979.6|979.2|979.6|979.4|979.6|979.2|12175
1630940230000|2021-09-06 14:57:10|979.4|979|979.4|979|979.4|979|979.4|979|735
1630940280000|2021-09-06 14:58:00|979.2|979.2|979.6|979.2|979.6|979.2|979.2|979|889
1630940310000|2021-09-06 14:58:30||979.4||979.4||979.4||979.4|0
1630940330000|2021-09-06 14:58:50|979.8|979.6|979.6|979.4|979.8|979.6|979.6|979.4|1939
1630940370000|2021-09-06 14:59:30|979.8|979.6|979.8|979.4|979.8|979.6|979.6|979.4|1738
1630940380000|2021-09-06 14:59:40|979.6||979.6||979.6||979.6||0
1630940390000|2021-09-06 14:59:50|||||||||1356
1630940410000|2021-09-06 15:00:10|||||||||1850
1630940470000|2021-09-06 15:01:10|||||||||2412
1630940480000|2021-09-06 15:01:20|979.8|979.6|979.6|979.4|979.8|979.6|979.6|979.4|4317
1630940510000|2021-09-06 15:01:50|||||||||413
1630940540000|2021-09-06 15:02:20|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|7909
1630940570000|2021-09-06 15:02:50|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|3766
1630940600000|2021-09-06 15:03:20|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|2872
1630940620000|2021-09-06 15:03:40|980|979.8|980|979.8|980|979.8|980|979.8|1500
1630940630000|2021-09-06 15:03:50|||||||||988
1630940680000|2021-09-06 15:04:40|||||||||986
1630940700000|2021-09-06 15:05:00|||||||||16937
1630940710000|2021-09-06 15:05:10|||||||||670
1630940720000|2021-09-06 15:05:20|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|900
1630940730000|2021-09-06 15:05:30|||||||||174
1630940740000|2021-09-06 15:05:40|||||||||675
1630940760000|2021-09-06 15:06:00|||||||||411
1630940770000|2021-09-06 15:06:10|980|979.8|980|979.8|980|979.8|980|979.8|7727
1630940780000|2021-09-06 15:06:20|979.8|979.6|980|979.6|980|979.6|979.8|979.6|441
1630940810000|2021-09-06 15:06:50|979.8|979.4|979.6|979.4|979.8|979.4|979.6|979.4|7821
1630940820000|2021-09-06 15:07:00|||||||||345
1630940830000|2021-09-06 15:07:10|||||||||13
1630940850000|2021-09-06 15:07:30|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|1833
1630940860000|2021-09-06 15:07:40|979.2|979|979.2|978.8|979.2|979|979.2|978.8|92
1630940870000|2021-09-06 15:07:50|979||979||979||979||1481
1630940880000|2021-09-06 15:08:00|978.8|978.6|979|978.6|979|978.8|978.8|978.6|0
1630940890000|2021-09-06 15:08:10|978.8|978.4|978.6|978.2|978.8|978.4|978.4|978.2|1513
1630940900000|2021-09-06 15:08:20|978.4|978|978.6|978.2|978.6|978.4|978.2|978|3710
1630940950000|2021-09-06 15:09:10|978.8|978.4|978.8|978.6|978.8|978.6|978.8|978.2|5906
1630940990000|2021-09-06 15:09:50|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.4|6603
1630941000000|2021-09-06 15:10:00|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|2151
1630941060000|2021-09-06 15:11:00|||||||||412
1630941100000|2021-09-06 15:11:40||978.6||978.6||978.6||978.6|447
1630941110000|2021-09-06 15:11:50|978.6|978.4|978.8|978.4|978.8|978.6|978.6|978.4|2317
1630941120000|2021-09-06 15:12:00|||||||||720
1630941170000|2021-09-06 15:12:50|||||||||1000
1630941180000|2021-09-06 15:13:00|978.6|978.2|978.6|978.2|978.8|978.2|978.4|978.2|19055
1630941270000|2021-09-06 15:14:30||978.4||978.4||978.4||978.4|0
1630941290000|2021-09-06 15:14:50|978.8|978.6|978.6|978.4|978.8|978.6|978.6|978.4|1893
1630941320000|2021-09-06 15:15:20|978.8||978.6||978.8||978.6||12117
1630941330000|2021-09-06 15:15:30|||||||||606
1630941340000|2021-09-06 15:15:40|||||||||2076
1630941360000|2021-09-06 15:16:00|||||||||2901
1630941370000|2021-09-06 15:16:10|978.8|978.6|979|978.6|979|978.8|978.8|978.4|4248
1630941390000|2021-09-06 15:16:30|978.8||979||979||978.8||0
1630941460000|2021-09-06 15:17:40|979.2|978.8|979.2|979|979.4|979|979.2|978.6|14708
1630941470000|2021-09-06 15:17:50|979|978.8|979|978.8|979.2|979|979|978.8|4463
1630941480000|2021-09-06 15:18:00|979.2|979|979.2|979|979.2|979|979.2|979|2537
1630941500000|2021-09-06 15:18:20|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|5423
1630941510000|2021-09-06 15:18:30|979.4||979.4||979.4||979.4||0
1630941520000|2021-09-06 15:18:40|979.2|979|979.4|979|979.4|979|979.2|979|76
1630941530000|2021-09-06 15:18:50|979.2||979.2||979.2||979.2||0
1630941540000|2021-09-06 15:19:00|||||||||249
1630941550000|2021-09-06 15:19:10|979|978.8|979.2|978.8|979.2|978.8|979|978.8|683
1630941570000|2021-09-06 15:19:30|979.4|979|979.4|979|979.4|979|979.4|979|138
1630941580000|2021-09-06 15:19:40||979.2||979||979.2||979|0
1630941590000|2021-09-06 15:19:50|979.2||979.2||979.2||979.2||964
1630998110000|2021-09-07 07:01:50|980|976.6|978.4|977|980|979|978.4|976.6|58935
1630998120000|2021-09-07 07:02:00|978.2|977.2|977.4|976.4|978.4|977.8|976.6|975.6|11679
1630998130000|2021-09-07 07:02:10|977.6|976.2|977.6|976.6|977.6|976.6|977.6|976.2|0
1630998140000|2021-09-07 07:02:20|977.4|976.4|976.8|976.2|977.4|976.4|976.8|976.2|4881
1630998150000|2021-09-07 07:02:30|976.6|975.6|977.4|976.4|977.4|976.4|976.2|975.2|448
1630998160000|2021-09-07 07:02:40|977.6|976.6|977.2|976.2|977.6|976.8|977|976|0
1630998170000|2021-09-07 07:02:50|977.4|976.4|977.6|976.6|977.6|976.6|977.4|976.4|0
1630998180000|2021-09-07 07:03:00|977.4|976.4|977.6|976.6|977.6|976.6|977.4|976.4|0
1630998190000|2021-09-07 07:03:10|977.4|976.4|977.4|976.6|977.4|976.6|977.4|976.4|0
1630998210000|2021-09-07 07:03:30||977||976.6||977||976.6|5000
1630998220000|2021-09-07 07:03:40|977.6|976.8|977.6|977|977.6|977.2|977.6|976.8|3062
1630998230000|2021-09-07 07:03:50||977.2||977||977.2||976.8|0
1630998240000|2021-09-07 07:04:00||976.8||977||977.2||976.8|0
1630998250000|2021-09-07 07:04:10||976.8||976.8||976.8||976.8|0
1630998260000|2021-09-07 07:04:20||977||977.2||977.2||977|0
1630998270000|2021-09-07 07:04:30||977||977.2||977.2||977|0
1630998290000|2021-09-07 07:04:50|977.8|977.4|978.2|977.6|978.2|977.6|977.8|977.4|1680
1630998300000|2021-09-07 07:05:00||977.8||977.6||977.8||977.6|0
1630998310000|2021-09-07 07:05:10|978|977.4|977.2|976.6|978|977.4|977.2|976.6|6233
1630998390000|2021-09-07 07:06:30||976.8||976.6||976.8||976.6|0
1630998420000|2021-09-07 07:07:00|977|976.4|976.4|975.6|977|976.4|976.4|975.6|7446
1630998430000|2021-09-07 07:07:10|976.2|975.4|976|975.4|976.2|975.6|976|975.2|0
1630998440000|2021-09-07 07:07:20||975.2||975.2||975.4||975.2|0
1630998450000|2021-09-07 07:07:30||975.4||975.6||975.6||975.4|0
1630998460000|2021-09-07 07:07:40|976.6|975.4|976.6|975.8|976.6|976|976.6|975.4|13000
1630998480000|2021-09-07 07:08:00|976.8|976|977.8|977|977.8|977|976.8|976|4473
1630998490000|2021-09-07 07:08:10|977.6||977.8||977.8||977.6||0
1630998500000|2021-09-07 07:08:20|978|977.2|978.8|978.4|979.2|978.6|978|977|11343
1630998520000|2021-09-07 07:08:40|||||||||268
1630998550000|2021-09-07 07:09:10|978.6|978.2|978.4|977.8|978.6|978.2|978.2|977.6|191
1630998560000|2021-09-07 07:09:20|978.6|978|978.8|978.2|978.8|978.4|978.6|978|2305
1630998580000|2021-09-07 07:09:40|978.6|978|978.6|977.8|978.6|978|978.4|977.8|2000
1630998590000|2021-09-07 07:09:50||978||978.2||978.2||978|0
1630998600000|2021-09-07 07:10:00|978.8|978|977.8|977.2|978.8|978|977.8|977.2|0
1630998610000|2021-09-07 07:10:10|977.6||977.4||977.8||977.4||4688
1630998620000|2021-09-07 07:10:20|977.6||977.8||977.8||977.6||0
1630998630000|2021-09-07 07:10:30|977.6||977.8||977.8||977.6||0
1630998640000|2021-09-07 07:10:40|978|977.4|978.8|978.2|979.2|978.6|978|977.4|4680
1630998650000|2021-09-07 07:10:50|978.6|978|978.6|978|978.8|978.2|978.4|977.8|2684
1630998660000|2021-09-07 07:11:00|978.4|977.8|978.6|978|979.2|978.8|978.4|977.8|914
1630998670000|2021-09-07 07:11:10|978.8|978.2|978.6|978.2|979.2|978.6|978.6|978.2|348
1630998700000|2021-09-07 07:11:40|978.8|978.4|979.2|978.6|979.2|978.6|978.6|978.2|1900
1630998720000|2021-09-07 07:12:00|979.4|978.8|979|978.8|979.8|979.2|979|978.6|0
1630998730000|2021-09-07 07:12:10|979.2|978.6|979.2|978.6|979.6|979|979.2|978.4|0
1630998740000|2021-09-07 07:12:20|979|978.4|978.8|978|979|978.4|978.6|978|1
1630998750000|2021-09-07 07:12:30|978.6|977.8|978.4|977.8|978.6|977.8|978.4|977.8|0
1630998760000|2021-09-07 07:12:40||977.6||977.8||977.8||977.6|0
1630998770000|2021-09-07 07:12:50|978.2|978|978.4|977.6|978.4|978|978.2|977.6|0
1630998780000|2021-09-07 07:13:00|978.2|977.4|978|977.6|978.2|977.6|978|977.4|0
1630998800000|2021-09-07 07:13:20|977.8|977.4|977.6|977|977.8|977.4|977.6|977|0
1630998810000|2021-09-07 07:13:30||977.2||977||977.2||977|0
1630998820000|2021-09-07 07:13:40||977.2||977||977.2||977|1300
1630998830000|2021-09-07 07:13:50||977.2||977||977.2||977|0
1630998840000|2021-09-07 07:14:00|977.4|977.2|977|976.4|977.6|977.2|977|976.4|5533
1630998850000|2021-09-07 07:14:10||976.6||976.4||976.6||976.4|0
1630998860000|2021-09-07 07:14:20|977.2|976.6|977.6|977|977.6|977|976.8|976.6|2904
1630998870000|2021-09-07 07:14:30|977.4|976.8|977.6|977.2|977.6|977.2|977.4|976.8|0
1630998880000|2021-09-07 07:14:40|977.4|977|977|976.4|977.6|977.2|977|976.4|4860
1630998900000|2021-09-07 07:15:00|976.8|976.2|976.2|975.8|976.8|976.2|976.2|975.6|1168
1630998910000|2021-09-07 07:15:10||975.6||975.8||975.8||975.6|238
1630998920000|2021-09-07 07:15:20||975.6||975.8||975.8||975.6|0
1630998930000|2021-09-07 07:15:30||975.6||975.8||975.8||975.6|0
1630998940000|2021-09-07 07:15:40||975.6||975.6||975.8||975.6|0
1630998950000|2021-09-07 07:15:50|976.4|975.8|976.2|975.8|976.4|975.8|976.2|975.6|1750
1630998960000|2021-09-07 07:16:00||975.6||975.6||975.8||975.6|0
1630998970000|2021-09-07 07:16:10||975.8||975.6||975.8||975.6|0
1630998980000|2021-09-07 07:16:20|976.4|975.8|976.8|976.2|976.8|976.2|976.4|975.6|1930
1630998990000|2021-09-07 07:16:30|976.6|976|976.6|976|976.6|976|976.4|976|0
1630999000000|2021-09-07 07:16:40|976.4||976.4||976.6||976.4||0
1630999010000|2021-09-07 07:16:50|976.6|975.8|976.4|976|976.6|976|976.4|975.8|3441
1630999020000|2021-09-07 07:17:00||975.8||975.8||975.8||975.8|0
1630999030000|2021-09-07 07:17:10||976||976||976||975.8|0
1630999040000|2021-09-07 07:17:20|976.6|976.2|976.6|976|976.8|976.4|976.4|976|13478
1630999050000|2021-09-07 07:17:30|976.4|975.8|976.2|975.8|976.4|975.8|976.2|975.8|0
1630999080000|2021-09-07 07:18:00|976|975.6|975.6|975|976.2|975.6|975.6|975|9418
1630999090000|2021-09-07 07:18:10||975.2||975||975.2||975|0
1630999100000|2021-09-07 07:18:20||975.2||975.2||975.4||975.2|0
1630999110000|2021-09-07 07:18:30||975||975.2||975.2||975|0
1630999120000|2021-09-07 07:18:40|975.8|975.4|976|975.4|976|975.6|975.8|975.2|1824
1630999140000|2021-09-07 07:19:00|975.8||975.8||975.8||975.8||0
1630999150000|2021-09-07 07:19:10||975.6||975.4||975.6||975.4|1121
1630999190000|2021-09-07 07:19:50|976|975.6|976.2|975.8|976.2|975.8|975.8|975.4|6648
1630999200000|2021-09-07 07:20:00|976|975.6|976.4|976|976.4|976|975.8|975.4|10130
1630999210000|2021-09-07 07:20:10|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.6|2427
1630999220000|2021-09-07 07:20:20||975.6||975.8||975.8||975.6|0
1630999230000|2021-09-07 07:20:30|976|975.6|976|975.6|976.2|975.8|976|975.6|1121
1630999240000|2021-09-07 07:20:40|975.8|975.4|976|975.4|976|975.4|975.6|975.2|211
1630999250000|2021-09-07 07:20:50|975.8|975.2|975.8|975.4|975.8|975.4|975.6|975.2|0
1630999260000|2021-09-07 07:21:00|975.6|975.2|975.4|975|975.6|975.4|975.4|975|0
1630999270000|2021-09-07 07:21:10|975.2|974.8|975.2|974.6|975.4|974.8|975|974.6|16444
1630999280000|2021-09-07 07:21:20|975.4|974.8|975.4|975|975.4|975|975.2|974.8|2970
1630999290000|2021-09-07 07:21:30|975.6|975.2|975.6|975.2|975.8|975.4|975.6|975|2131
1630999300000|2021-09-07 07:21:40|975.8|975.4|975.8|975.2|975.8|975.6|975.8|975.2|2304
1630999320000|2021-09-07 07:22:00|976|975.4|976.2|975.8|976.4|976|976|975.2|2361
1630999330000|2021-09-07 07:22:10|976.4||976.4||976.4||976.4||0
1630999350000|2021-09-07 07:22:30|976.6|976|976.6|976.4|976.6|976.4|976.6|976|1870
1630999360000|2021-09-07 07:22:40|976.8|976.6|977|976.6|977|976.6|976.8|976.6|318
1630999370000|2021-09-07 07:22:50|977.2|976.8|977.2|976.8|977.2|977|977|976.8|2528
1630999380000|2021-09-07 07:23:00|977.4|977|977.4|977|977.4|977.2|977.4|976.8|919
1630999390000|2021-09-07 07:23:10|977.6|977.2|977.8|977.2|977.8|977.2|977.6|977.2|0
1630999400000|2021-09-07 07:23:20|977.6|977.4|977.8|977.6|977.8|977.6|977.6|977.4|0
1630999410000|2021-09-07 07:23:30|977.6|977.4|977.6|977.2|977.8|977.6|977.4|977.2|3167
1630999420000|2021-09-07 07:23:40|977.4|977|977.4|977|977.4|977|977.4|976.8|4211
1630999460000|2021-09-07 07:24:20|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.6|211
1630999470000|2021-09-07 07:24:30|977|976.6|977|976.6|977|976.6|977|976.6|0
1630999490000|2021-09-07 07:24:50|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1630999500000|2021-09-07 07:25:00|977.4||977.4||977.4||977.2||0
1630999510000|2021-09-07 07:25:10|977.2|976.6|977.2|976.6|977.2|976.8|977.2|976.6|0
1630999520000|2021-09-07 07:25:20||976.8||976.8||976.8||976.6|0
1630999530000|2021-09-07 07:25:30|977|976.6|976.8|976.2|977.2|976.6|976.8|976.2|4240
1630999540000|2021-09-07 07:25:40|976.6|976|976.6|976|976.6|976|976.4|976|0
1630999550000|2021-09-07 07:25:50||976.2||976||976.2||976|0
1630999560000|2021-09-07 07:26:00|976.4|975.8|976.2|975.8|976.4|976|976|975.6|4228
1630999570000|2021-09-07 07:26:10|976.4|976|976.4|975.8|976.4|976|976.4|975.8|253
1630999580000|2021-09-07 07:26:20|976.6|976|976.8|976.2|976.8|976.4|976.6|976|6570
1630999600000|2021-09-07 07:26:40|976.6||976.8||976.8||976.6||0
1630999630000|2021-09-07 07:27:10|976.6||976.8||976.8||976.6||0
1630999650000|2021-09-07 07:27:30|977|976.4|977.4|977|977.4|977.2|977|976.4|3188
1630999660000|2021-09-07 07:27:40|977.2|976.8|977.4|977|977.4|977|977.2|976.8|0
1630999670000|2021-09-07 07:27:50|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977.2|1592
1630999680000|2021-09-07 07:28:00|977.6|977|977.2|976.8|977.6|977|977.2|976.8|1679
1630999700000|2021-09-07 07:28:20|977.4|977|977.4|977|977.4|977.2|977.4|977|809
1630999720000|2021-09-07 07:28:40|977.6|977.2|978|977.6|978|977.8|977.6|977|2811
1630999730000|2021-09-07 07:28:50||977.8||977.6||977.8||977.6|0
1630999740000|2021-09-07 07:29:00|978.2|977.8|978.6|978.2|978.8|978.2|978.2|977.6|199
1630999750000|2021-09-07 07:29:10|978.8|978|978.6|978.2|978.8|978.2|978.6|978|0
1630999760000|2021-09-07 07:29:20|978.8|978|978.8|978.2|978.8|978.2|978.8|978|0
1630999770000|2021-09-07 07:29:30|978.6|978.4|978.6|978.2|978.8|978.6|978.6|978.2|1121
1630999790000|2021-09-07 07:29:50|978.4|978|978.4|977.8|978.4|978|978.2|977.8|7349
1630999800000|2021-09-07 07:30:00|978.2|978|978.2|977.8|978.2|978|978.2|977.6|0
1630999810000|2021-09-07 07:30:10||977.6||977.6||977.6||977.6|0
1630999820000|2021-09-07 07:30:20||977.8||977.8||977.8||977.8|0
1630999830000|2021-09-07 07:30:30||977.6||977.8||977.8||977.6|0
1630999840000|2021-09-07 07:30:40|978.4|978|978.4|978|978.4|978|978.4|977.8|1008
1630999870000|2021-09-07 07:31:10|978.2|977.8|977.6|977.4|978.4|977.8|977.6|977.4|7345
1630999880000|2021-09-07 07:31:20|977.8||977.8||977.8||977.6||1556
1630999890000|2021-09-07 07:31:30|977.6||977.8||977.8||977.6||0
1630999900000|2021-09-07 07:31:40|978|977.6|978|977.6|978|977.6|978|977.6|2749
1630999910000|2021-09-07 07:31:50|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1630999940000|2021-09-07 07:32:20|||||||||453
1630999950000|2021-09-07 07:32:30||977.2||977.2||977.2||977.2|0
1630999960000|2021-09-07 07:32:40|978|977.4|978.4|978|978.4|978|978|977.4|2967
1630999980000|2021-09-07 07:33:00|978.2||978.2||978.2||978.2||0
1631000040000|2021-09-07 07:34:00|978|977.8|978|977.6|978.2|977.8|978|977.6|7324
1631000050000|2021-09-07 07:34:10||977.4||977.4||977.4||977.4|0
1631000080000|2021-09-07 07:34:40||977.6||977.6||977.6||977.6|800
1631000120000|2021-09-07 07:35:20||977.8||977.6||977.8||977.6|0
1631000130000|2021-09-07 07:35:30|977.8|977.4|978|977.6|978|977.6|977.6|977.4|14816
1631000140000|2021-09-07 07:35:40|978.2|977.4|977.8|977.4|978.2|977.4|977.6|977.4|537
1631000150000|2021-09-07 07:35:50|978|977.6|978.2|978|978.2|978|978|977.4|2513
1631000180000|2021-09-07 07:36:20|978|977.8|978.2|977.8|978.2|977.8|978|977.8|1044
1631000210000|2021-09-07 07:36:50|978.4|978|978.4|978.2|978.4|978.2|978.4|977.8|2283
1631000220000|2021-09-07 07:37:00|978.6|978.4|978.8|978.4|978.8|978.6|978.6|978.4|3176
1631000240000|2021-09-07 07:37:20|978.6|978.2|978.6|978.2|978.6|978.4|978.6|978.2|0
1631000250000|2021-09-07 07:37:30||978.4||978.4||978.4||978.4|0
1631000270000|2021-09-07 07:37:50|978.4|978.2|978.4|978|978.4|978.2|978.4|978|4508
1631000280000|2021-09-07 07:38:00|978.2|977.8|978|977.8|978.2|977.8|978|977.8|0
1631000300000|2021-09-07 07:38:20|978.2|978|978.4|978|978.4|978.2|978.2|978|3033
1631000310000|2021-09-07 07:38:30||978.2||978||978.2||978|0
1631000350000|2021-09-07 07:39:10|978.2|978.2|978.2|977.8|978.4|978.2|978.2|977.8|12943
1631000360000|2021-09-07 07:39:20|978|977.6|978|977.6|978.2|977.6|977.8|977.4|3812
1631000380000|2021-09-07 07:39:40|978.2||978.2||978.2||978.2||0
1631000400000|2021-09-07 07:40:00||977.8||977.8||977.8||977.8|0
1631000420000|2021-09-07 07:40:20|978||978||978||978||0
1631000430000|2021-09-07 07:40:30|978.2||978.2||978.2||978.2||0
1631000450000|2021-09-07 07:40:50|978|977.6|977.8|977.4|978.2|977.6|977.8|977.4|7847
1631000490000|2021-09-07 07:41:30|978.2|977.6|978.2|977.8|978.2|978|978.2|977.4|16208
1631000510000|2021-09-07 07:41:50||977.6||977.6||977.6||977.6|0
1631000520000|2021-09-07 07:42:00||977.8||977.8||977.8||977.8|0
1631000530000|2021-09-07 07:42:10|978||978.2||978.2||978||4000
1631000550000|2021-09-07 07:42:30|978|977.6|977.8|977.4|978|977.6|977.8|977.4|1808
1631000560000|2021-09-07 07:42:40|978|977.6|978.2|977.8|978.2|977.8|978|977.4|1326
1631000570000|2021-09-07 07:42:50||977.6||977.8||978||977.6|0
1631000580000|2021-09-07 07:43:00|978.4|978|978.4|978.2|978.4|978.2|978.4|978|929
1631000590000|2021-09-07 07:43:10||978||978||978||978|0
1631000600000|2021-09-07 07:43:20|978.2||978.2||978.2||978.2||0
1631000610000|2021-09-07 07:43:30|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|172
1631000620000|2021-09-07 07:43:40||978||978||978||978|0
1631000690000|2021-09-07 07:44:50|978.6|978.2|978.4|978.2|978.6|978.4|978.4|978.2|8045
1631000700000|2021-09-07 07:45:00||978||978||978||978|0
1631000770000|2021-09-07 07:46:10||978.2||978.2||978.2||978.2|2453
1631000780000|2021-09-07 07:46:20|978.6|978.4|979|978.8|979.2|978.8|978.6|978.4|17712
1631000790000|2021-09-07 07:46:30|978.8|978.6|979|978.6|979|978.8|978.8|978.6|12693
1631000800000|2021-09-07 07:46:40|979.2|978.8|979.2|978.8|979.2|979|979.2|978.6|138
1631000830000|2021-09-07 07:47:10|979.4|979|979.6|979.4|979.6|979.4|979.4|978.8|4463
1631000850000|2021-09-07 07:47:30|||||||||5000
1631000860000|2021-09-07 07:47:40|979.8|979.6|979.6|979.4|979.8|979.6|979.6|979.4|800
1631000880000|2021-09-07 07:48:00|979.8|979.6|979.8|979.4|979.8|979.6|979.6|979.4|527
1631000890000|2021-09-07 07:48:10|980|979.6|980|979.6|980|979.8|980|979.4|2288
1631000920000|2021-09-07 07:48:40|979.8|979.4|979.6|979.4|979.8|979.4|979.6|979.4|8766
1631000940000|2021-09-07 07:49:00|979.8|979.6|979.8|979.4|980|979.6|979.8|979.4|1234
1631000960000|2021-09-07 07:49:20|979.6|979.2|979.2|978.8|979.6|979.4|979|978.6|8737
1631001010000|2021-09-07 07:50:10|979||979.2||979.2||979||0
1631001100000|2021-09-07 07:51:40|979.4|979|979.8|979.2|979.8|979.2|979.4|978.8|1539
1631001110000|2021-09-07 07:51:50|980|979.4|980|979.6|980|979.8|979.8|979.4|15917
1631001120000|2021-09-07 07:52:00||979.4||979.4||979.6||979.4|54
1631001140000|2021-09-07 07:52:20|979.8|979.6|979.6|979.4|980|979.6|979.6|979.4|1101
1631001180000|2021-09-07 07:53:00|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.4|287
1631001190000|2021-09-07 07:53:10||979.4||979.4||979.4||979.4|0
1631001220000|2021-09-07 07:53:40|979.6|979.2|979|978.6|979.8|979.2|978.8|978.6|15342
1631001240000|2021-09-07 07:54:00|979.2|978.8|979|978.8|979.2|978.8|979|978.8|4481
1631001250000|2021-09-07 07:54:10||978.6||978.6||978.6||978.6|1821
1631001270000|2021-09-07 07:54:30|978.8|978.4|978.8|978.4|979|978.4|978.6|978.4|13672
1631001280000|2021-09-07 07:54:40|979|978.6|979.4|978.8|979.4|978.8|979|978.6|2730
1631001300000|2021-09-07 07:55:00|979.2||979.2||979.2||979||0
1631001310000|2021-09-07 07:55:10|979.4||979.4||979.4||979.4||0
1631001320000|2021-09-07 07:55:20||979||979||979||979|0
1631001330000|2021-09-07 07:55:30|979.6|979.2|979.6|979.4|979.8|979.4|979.6|979|164
1631001340000|2021-09-07 07:55:40|979.8|979.2|979.8|979.6|979.8|979.6|979.8|979.2|1183
1631001350000|2021-09-07 07:55:50|980|979.8|980|979.8|980|979.8|980|979.8|1348
1631001360000|2021-09-07 07:56:00|980.2|980|980.4|980|980.4|980|980.2|980|2235
1631001380000|2021-09-07 07:56:20|980.6|980.2|980.6|980.2|980.6|980.4|980.6|980|1348
1631001390000|2021-09-07 07:56:30|980.8|980.4|980.8|980.4|980.8|980.6|980.8|980.4|1039
1631001400000|2021-09-07 07:56:40|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|1071
1631001410000|2021-09-07 07:56:50|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|491
1631001420000|2021-09-07 07:57:00|980.6|980.2|980.4|980.2|980.6|980.2|980.4|980.2|1050
1631001450000|2021-09-07 07:57:30|980.2|980|980.2|980|980.2|980|980.2|980|4286
1631001490000|2021-09-07 07:58:10|980.4|980.2|980.4|979.8|980.4|980.2|980.2|979.8|2471
1631001500000|2021-09-07 07:58:20|980.6|980|980.6|980.2|980.6|980.2|980.6|980|0
1631001510000|2021-09-07 07:58:30|980.4||980.6||980.6||980.4||613
1631001530000|2021-09-07 07:58:50||980||980.2||980.2||980|0
1631001560000|2021-09-07 07:59:20||980.4||980.2||980.4||980.2|0
1631001570000|2021-09-07 07:59:30|980.4||980.4||980.4||980.4||0
1631001580000|2021-09-07 07:59:40|980.2|980|980.2|980|980.2|980|980.2|980|3153
1631001590000|2021-09-07 07:59:50|980.4|980.2|980.6|980.4|980.6|980.4|980.4|980|8952
1631001600000|2021-09-07 08:00:00|980.4|980.2|980.4|980|980.6|980.2|980|979.8|18957
1631001610000|2021-09-07 08:00:10|980.6|980.2|980.6|980|980.6|980.2|980.6|980|1685
1631001620000|2021-09-07 08:00:20|980.4||980.4||980.4||980.4||0
1631001630000|2021-09-07 08:00:30|980.6|980.2|980.6|980|980.6|980.4|980.4|980|1052
1631001650000|2021-09-07 08:00:50||980.2||980||980.2||980|0
1631001660000|2021-09-07 08:01:00|980.4||980.6||980.6||980.4||0
1631001670000|2021-09-07 08:01:10|980.4|979.8|980|979.6|980.4|979.8|980|979.6|11952
1631001680000|2021-09-07 08:01:20||979.8||979.8||979.8||979.8|0
1631001710000|2021-09-07 08:01:50|980.2|980|980.2|980|980.2|980|980.2|980|3314
1631001720000|2021-09-07 08:02:00||979.8||979.8||979.8||979.8|0
1631001730000|2021-09-07 08:02:10|980||980.2||980.2||980||0
1631001740000|2021-09-07 08:02:20|980||980||980||980||0
1631001760000|2021-09-07 08:02:40|979.8|979.6|980|979.6|980|979.6|979.8|979.6|2120
1631001770000|2021-09-07 08:02:50|979.8||979.8||979.8||979.8||0
1631001790000|2021-09-07 08:03:10|980||979.8||980||979.8||1457
1631001810000|2021-09-07 08:03:30|||||||||673
1631001820000|2021-09-07 08:03:40|979.6|979.4|979.6|979.2|979.6|979.4|979.4|979|5530
1631001830000|2021-09-07 08:03:50||979||979||979||979|0
1631001840000|2021-09-07 08:04:00|979.4||979.2||979.4||979.2||0
1631001860000|2021-09-07 08:04:20|979|978.8|979|978.6|979|978.8|979|978.6|964
1631001870000|2021-09-07 08:04:30||978.4||978.6||978.6||978.4|0
1631001880000|2021-09-07 08:04:40|979.2|978.8|979.2|979|979.2|979|979.2|978.6|1604
1631001890000|2021-09-07 08:04:50|979.4|978.8|979.6|979.2|979.6|979.2|979.4|978.8|300
1631001900000|2021-09-07 08:05:00|979.4|979|979.4|979|979.6|979.2|979.2|979|604
1631001910000|2021-09-07 08:05:10|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1631001930000|2021-09-07 08:05:30|979|978.6|978.8|978.4|979|978.6|978.8|978.4|3075
1631001940000|2021-09-07 08:05:40|978.6||978.6||978.8||978.6||0
1631001950000|2021-09-07 08:05:50|978.4|978.2|978.6|978.4|978.6|978.4|978.4|978.2|8934
1631001960000|2021-09-07 08:06:00|978.4|978.2|978.2|978|978.6|978.2|978.2|978|3257
1631001980000|2021-09-07 08:06:20|978|977.8|978|977.6|978.2|977.8|978|977.6|1034
1631002020000|2021-09-07 08:07:00||977.8||977.6||977.8||977.6|0
1631002030000|2021-09-07 08:07:10|978.2|977.8|978.2|977.8|978.2|978|978.2|977.8|3030
1631002050000|2021-09-07 08:07:30|978||978||978||978||0
1631002060000|2021-09-07 08:07:40|977.8|977.6|977.8|977.4|977.8|977.6|977.6|977.2|562
1631002070000|2021-09-07 08:07:50|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977|972
1631002080000|2021-09-07 08:08:00||977.4||977.2||977.4||977.2|714
1631002090000|2021-09-07 08:08:10|977.4|977|977.6|977|977.6|977.2|977.4|977|0
1631002100000|2021-09-07 08:08:20|977.4|977.2|978|977.6|978|977.6|977.4|977.2|3070
1631002110000|2021-09-07 08:08:30|978.2|977.8|978.2|977.6|978.2|977.8|978|977.6|0
1631002120000|2021-09-07 08:08:40|978.4|977.8|978.4|977.8|978.4|978|978.2|977.8|0
1631002130000|2021-09-07 08:08:50||978||978||978||978|0
1631002140000|2021-09-07 08:09:00|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1631002160000|2021-09-07 08:09:20|978.4|978|978.4|978|978.4|978.2|978.4|977.8|1075
1631002170000|2021-09-07 08:09:30|978.2|977.8|978.4|977.8|978.4|977.8|978.2|977.8|0
1631002180000|2021-09-07 08:09:40|978.2||978.2||978.4||978.2||0
1631002190000|2021-09-07 08:09:50|978|977.6|977.8|977.4|978|977.6|977.8|977.4|1000
1631002200000|2021-09-07 08:10:00|978|977.6|978|977.6|978.2|977.8|978|977.4|1198
1631002210000|2021-09-07 08:10:10|977.8||978||978||977.8||0
1631002220000|2021-09-07 08:10:20|978.2|977.8|978.2|978|978.4|978|978|977.6|361
1631002230000|2021-09-07 08:10:30||977.8||977.8||977.8||977.8|0
1631002240000|2021-09-07 08:10:40|978.4|978|978.4|978.2|978.4|978.2|978.4|977.8|1115
1631002250000|2021-09-07 08:10:50|978.6|978.4|979|978.8|979|978.8|978.6|978.4|4471
1631002260000|2021-09-07 08:11:00|979.2|979|979.2|978.8|979.4|979|979|978.8|2786
1631002280000|2021-09-07 08:11:20||979||979||979||979|200
1631002290000|2021-09-07 08:11:30|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|2105
1631002300000|2021-09-07 08:11:40|979.4|979|979.4|979|979.4|979|979.4|979|0
1631002320000|2021-09-07 08:12:00|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979|5150
1631002330000|2021-09-07 08:12:10|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|747
1631002340000|2021-09-07 08:12:20|979.4|979|979.2|979|979.6|979|979.2|979|3985
1631002350000|2021-09-07 08:12:30|979|978.8|979.6|979|979.6|979|979|978.6|9296
1631002360000|2021-09-07 08:12:40|979.4||979.4||979.4||979.4||0
1631002390000|2021-09-07 08:13:10|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|507
1631002400000|2021-09-07 08:13:20|979|978.6|979|978.6|979|978.8|978.8|978.6|1485
1631002410000|2021-09-07 08:13:30||978.4||978.8||978.8||978.4|0
1631002420000|2021-09-07 08:13:40|979.2||979.2||979.2||979||58
1631002430000|2021-09-07 08:13:50|979.4|979|979.2|978.8|979.4|979|979.2|978.8|0
1631002440000|2021-09-07 08:14:00|979.4|979|979.6|979.2|979.6|979.4|979.2|978.8|6037
1631002510000|2021-09-07 08:15:10|979.8|979.4|979.8|979.4|979.8|979.6|979.8|979.2|1022
1631002520000|2021-09-07 08:15:20||979.6||979.4||979.6||979.4|0
1631002550000|2021-09-07 08:15:50|979.6|979.2|979.6|979.2|979.8|979.2|979.4|979.2|11413
1631002580000|2021-09-07 08:16:20|979.8|979.4|980|979.8|980|979.8|979.8|979.4|6501
1631002590000|2021-09-07 08:16:30||979.6||979.6||979.6||979.6|591
1631002600000|2021-09-07 08:16:40|979.8|979.4|979.8|979.6|979.8|979.6|979.8|979.4|345
1631002620000|2021-09-07 08:17:00|980|979.8|979.8|979.6|980|979.8|979.8|979.6|1923
1631002660000|2021-09-07 08:17:40|980|979.8|980.6|980.4|980.8|980.6|979.8|979.6|109023
1631002670000|2021-09-07 08:17:50|980.8|980.2|980.2|979.8|980.8|980.2|980|979.8|13189
1631002680000|2021-09-07 08:18:00|||||||||1500
1631002700000|2021-09-07 08:18:20||980||980||980||980|54
1631002710000|2021-09-07 08:18:30|980|979.8|980|979.6|980|979.8|980|979.6|4234
1631002730000|2021-09-07 08:18:50|979.8|979.4|979.6|979.2|980|979.4|979.6|979.2|4848
1631002740000|2021-09-07 08:19:00|979.8|979.4|980|979.6|980|979.6|979.8|979.4|0
1631002750000|2021-09-07 08:19:10||979.8||979.8||979.8||979.6|0
1631002760000|2021-09-07 08:19:20|980.2|980|980.4|980|980.6|980.2|980.2|980|793
1631002790000|2021-09-07 08:19:50||980.2||980||980.2||980|0
1631002800000|2021-09-07 08:20:00||980.2||980.2||980.2||980.2|0
1631002810000|2021-09-07 08:20:10||980||980||980.2||980|0
1631002830000|2021-09-07 08:20:30||980.2||980||980.2||980|0
1631002840000|2021-09-07 08:20:40|980.6|980.2|980.6|980.2|980.6|980.4|980.6|980|304
1631002860000|2021-09-07 08:21:00|980.8|980.4|980.8|980.6|980.8|980.6|980.8|980.4|361
1631002870000|2021-09-07 08:21:10||980.4||980.4||980.4||980.4|964
1631002890000|2021-09-07 08:21:30|980.6|980.2|980.4|980|980.8|980.4|980.4|980|5540
1631002940000|2021-09-07 08:22:20|980.2|979.8|980.2|979.8|980.4|980|980|979.8|8163
1631002950000|2021-09-07 08:22:30|980.4|980|980.2|979.8|980.4|980|980.2|979.8|0
1631002960000|2021-09-07 08:22:40||980||979.8||980||979.8|0
1631002970000|2021-09-07 08:22:50|980.4|980|980.8|980.4|980.8|980.6|980.4|980|947
1631003010000|2021-09-07 08:23:30|981|980.6|981.2|980.8|981.2|981|981|980.4|18979
1631003020000|2021-09-07 08:23:40|981|980.6|980.8|980.6|981.2|980.6|980.8|980.4|7995
1631003030000|2021-09-07 08:23:50|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|1584
1631003090000|2021-09-07 08:24:50|||||||||1000
1631003110000|2021-09-07 08:25:10|980.6||980.6||980.6||980.6||282
1631003120000|2021-09-07 08:25:20|980.8|980.2|980.6|980.2|980.8|980.2|980.4|980.2|5010
1631003170000|2021-09-07 08:26:10|980.4||980.4||980.4||980.4||0
1631003260000|2021-09-07 08:27:40|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|974
1631003370000|2021-09-07 08:29:30|980.8|980.4|980.8|980.4|980.8|980.4|980.6|980.2|7717
1631003480000|2021-09-07 08:31:20|980.6|980.6|980.8|980.6|980.8|980.6|980.6|980.6|100
1631003490000|2021-09-07 08:31:30|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|498
1631003540000|2021-09-07 08:32:20|981|980.6|981|980.8|981|980.8|981|980.4|135
1631003550000|2021-09-07 08:32:30|980.8|980.6|980.8|980.4|980.8|980.6|980.8|980.4|796
1631003570000|2021-09-07 08:32:50|981|980.6|980.8|980.4|981|980.6|980.8|980.4|140
1631003600000|2021-09-07 08:33:20|980.6|980.6|981.2|980.8|981.2|981|980.6|980.6|5812
1631003620000|2021-09-07 08:33:40|981|980.6|981|980.6|981|980.6|981|980.6|222
1631003630000|2021-09-07 08:33:50|980.8||981||981||980.8||0
1631003650000|2021-09-07 08:34:10||980.8||980.6||980.8||980.6|2260
1631003660000|2021-09-07 08:34:20|980.8|980.4|980.4|980|981|980.4|980.4|980|9239
1631003670000|2021-09-07 08:34:30|980.2|979.8|980.2|979.8|980.2|980|980.2|979.8|0
1631003720000|2021-09-07 08:35:20||980||980||980||980|0
1631003770000|2021-09-07 08:36:10|980.4|980.2|980.8|980.4|980.8|980.4|980.4|980.2|463
1631003780000|2021-09-07 08:36:20|980.6|980.2|980.8|980.4|980.8|980.4|980.6|980.2|0
1631003790000|2021-09-07 08:36:30|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|0
1631003860000|2021-09-07 08:37:40|980.4||980.6||980.6||980.4||0
1631003870000|2021-09-07 08:37:50|980.8|980.4|980.6|980.2|980.8|980.4|980.6|980.2|0
1631003880000|2021-09-07 08:38:00|980.4|980|980.4|980|980.6|980.2|980.2|980|6657
1631003900000|2021-09-07 08:38:20|980.6|980.2|980.6|980.2|980.6|980.4|980.6|980.2|571
1631003910000|2021-09-07 08:38:30|980.4|979.8|980.6|980.2|980.6|980.2|980|979.8|27485
1631003920000|2021-09-07 08:38:40|980.4|980|980.4|980|980.6|980|980.4|980|5296
1631003940000|2021-09-07 08:39:00|980.2|979.8|979.6|979.4|980.2|979.8|979.6|979.2|3160
1631003950000|2021-09-07 08:39:10|||||||||53
1631003970000|2021-09-07 08:39:30|979.8|979.2|979.6|979.2|979.8|979.2|979.6|979.2|0
1631003980000|2021-09-07 08:39:40|979.8||979.6||979.8||979.6||0
1631003990000|2021-09-07 08:39:50||979.4||979.4||979.4||979.4|0
1631004000000|2021-09-07 08:40:00||979.2||979.4||979.4||979.2|0
1631004050000|2021-09-07 08:40:50|979.4|979.2|979.6|979.2|979.6|979.4|979.4|979.2|3179
1631004220000|2021-09-07 08:43:40|979.4||979.4||979.4||979.4||0
1631004380000|2021-09-07 08:46:20|||||||||450
1631004400000|2021-09-07 08:46:40|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|2532
1631004420000|2021-09-07 08:47:00|979.4|979.2|979.2|978.8|979.4|979.2|979.2|978.8|6439
1631004460000|2021-09-07 08:47:40|979.4|979|979.6|979.2|979.6|979.4|979.4|979|4931
1631004480000|2021-09-07 08:48:00|979.4|979|979.4|979|979.4|979|979.4|979|0
1631004490000|2021-09-07 08:48:10|979.2||979.2||979.2||979.2||0
1631004520000|2021-09-07 08:48:40|979|978.8|979|978.8|979|978.8|979|978.8|4753
1631004540000|2021-09-07 08:49:00|979.2|979|979.2|978.8|979.2|979|979.2|978.8|253
1631004560000|2021-09-07 08:49:20|979||979.2||979.2||979||80
1631004570000|2021-09-07 08:49:30|979||979||979||979||0
1631004600000|2021-09-07 08:50:00|979.2|979|979.2|979|979.2|979|979.2|979|1239
1631004610000|2021-09-07 08:50:10|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|176
1631004620000|2021-09-07 08:50:20||979||979||979||979|0
1631004630000|2021-09-07 08:50:30|979.2|978.8|979|978.6|979.2|978.8|979|978.6|1637
1631004640000|2021-09-07 08:50:40|978.8||978.8||978.8||978.8||0
1631004660000|2021-09-07 08:51:00|979|978.8|979|978.6|979|978.8|979|978.6|1110
1631004670000|2021-09-07 08:51:10|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1631004690000|2021-09-07 08:51:30|979||979||979||979||1000
1631004700000|2021-09-07 08:51:40|978.8|978.6|979|978.6|979|978.6|978.8|978.6|1237
1631004730000|2021-09-07 08:52:10||978.8||978.6||978.8||978.6|36
1631004750000|2021-09-07 08:52:30|978.8||979||979||978.8||0
1631004780000|2021-09-07 08:53:00|978.8|978.4|978.4|978|979|978.4|978.4|978|2418
1631004790000|2021-09-07 08:53:10|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1631004800000|2021-09-07 08:53:20||978||977.8||978||977.8|0
1631004850000|2021-09-07 08:54:10|978||978||978||978||0
1631004870000|2021-09-07 08:54:30|977.8|977.6|977.6|977.2|977.8|977.8|977.6|977.2|6219
1631004880000|2021-09-07 08:54:40|977.8|977.4|978|977.6|978|977.8|977.8|977.4|6277
1631004890000|2021-09-07 08:54:50|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1631004900000|2021-09-07 08:55:00|978|977.6|978|977.6|978|977.8|978|977.4|3120
1631004940000|2021-09-07 08:55:40||977.8||977.8||977.8||977.8|0
1631004950000|2021-09-07 08:55:50||977.6||977.6||977.6||977.6|0
1631004960000|2021-09-07 08:56:00|978.2|977.8|978.4|978|978.4|978.2|978.2|977.6|3766
1631004970000|2021-09-07 08:56:10||978.2||978||978.2||978|0
1631005020000|2021-09-07 08:57:00||978.2||978||978.2||978|0
1631005040000|2021-09-07 08:57:20|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|2586
1631005060000|2021-09-07 08:57:40|978.4|978|978.4|978|978.4|978|978.4|978|5270
1631005070000|2021-09-07 08:57:50|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1631005090000|2021-09-07 08:58:10|978.4|978|978.4|978|978.4|978.2|978.4|978|1704
1631005110000|2021-09-07 08:58:30||978.2||978.2||978.2||978.2|0
1631005120000|2021-09-07 08:58:40||978||978||978||978|0
1631005140000|2021-09-07 08:59:00|978.6|978.2|978.8|978.4|978.8|978.6|978.6|978.2|6322
1631005160000|2021-09-07 08:59:20||978.6||978.6||978.6||978.4|0
1631005170000|2021-09-07 08:59:30|979||979||979||979||0
1631005210000|2021-09-07 09:00:10|978.8|978.4|978.8|978.2|978.8|978.4|978.8|978.2|2914
1631005230000|2021-09-07 09:00:30|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|0
1631005260000|2021-09-07 09:01:00|978.4|978|978.4|978|978.4|978.2|978.4|978|770
1631005270000|2021-09-07 09:01:10|978.2|977.8|978.4|978.2|978.4|978.2|978.2|977.8|4795
1631005290000|2021-09-07 09:01:30|978.2|978|978.2|977.8|978.4|978|978.2|977.8|712
1631005320000|2021-09-07 09:02:00|978|977.6|978|977.6|978.2|977.8|978|977.6|3959
1631005330000|2021-09-07 09:02:10|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.4|1622
1631005340000|2021-09-07 09:02:20|977.8|977.2|977.6|977.2|977.8|977.2|977.6|977.2|708
1631005350000|2021-09-07 09:02:30|977.8|977.4|977.6|977.2|977.8|977.4|977.6|977.2|0
1631005360000|2021-09-07 09:02:40|977.8|977.4|977.8|977.6|977.8|977.6|977.8|977.2|1034
1631005370000|2021-09-07 09:02:50|978|977.8|978.2|978|978.2|978|978|977.6|1519
1631005380000|2021-09-07 09:03:00|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978|2505
1631005390000|2021-09-07 09:03:10|978.4|978|978.4|978|978.6|978|978.4|978|1001
1631005400000|2021-09-07 09:03:20|978.2||978.2||978.2||978.2||0
1631005420000|2021-09-07 09:03:40|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|227
1631005440000|2021-09-07 09:04:00|978.8|978.4|978.8|978.4|979|978.6|978.8|978.4|990
1631005450000|2021-09-07 09:04:10|979|978.6|979|978.4|979|978.6|978.8|978.4|0
1631005460000|2021-09-07 09:04:20|978.8||978.8||978.8||978.8||2000
1631005470000|2021-09-07 09:04:30|979|978.6|979|978.6|979|978.6|978.8|978.6|0
1631005490000|2021-09-07 09:04:50|979.2|978.8|979.6|979.2|979.6|979.2|979.2|978.6|7111
1631005500000|2021-09-07 09:05:00||979||979.2||979.2||979|0
1631005510000|2021-09-07 09:05:10|979.4|979.4|979.4|979|979.6|979.4|979.4|979|6210
1631005520000|2021-09-07 09:05:20|979.2|978.8|979.4|978.8|979.4|978.8|979.2|978.8|0
1631005530000|2021-09-07 09:05:30||979||979||979||978.8|0
1631005540000|2021-09-07 09:05:40|979.2|978.8|979.6|979|979.6|979|979.2|978.8|0
1631005550000|2021-09-07 09:05:50|979.4||979.4||979.4||979.4||0
1631005560000|2021-09-07 09:06:00|979.2|978.8|978.8|978.4|979.4|978.8|978.8|978.4|8683
1631005570000|2021-09-07 09:06:10||978.2||978.4||978.4||978.2|0
1631005580000|2021-09-07 09:06:20||978.2||978.4||978.4||978.2|0
1631005590000|2021-09-07 09:06:30|979|978.6|979.2|978.8|979.2|978.8|979|978.4|1385
1631005620000|2021-09-07 09:07:00|979.4|979|979.4|979|979.4|979.2|979.4|979|610
1631005640000|2021-09-07 09:07:20|979.2||979.4||979.4||979.2||0
1631005650000|2021-09-07 09:07:30|979.2||979.2||979.2||979.2||0
1631005670000|2021-09-07 09:07:50|979.4|978.8|979.2|978.8|979.4|978.8|979|978.8|796
1631005690000|2021-09-07 09:08:10|979||979||979||979||0
1631005700000|2021-09-07 09:08:20|979.2|979|979.2|978.8|979.4|979|979.2|978.8|502
1631005710000|2021-09-07 09:08:30|979.4||979||979.4||979||0
1631005720000|2021-09-07 09:08:40|979.2||979.2||979.2||979||0
1631005780000|2021-09-07 09:09:40|979.4|979|979.2|978.8|979.4|979|979.2|978.8|0
1631005790000|2021-09-07 09:09:50|979.4|979|979.4|979|979.4|979|979.4|979|0
1631005800000|2021-09-07 09:10:00|979.2||979.2||979.2||979.2||0
1631005810000|2021-09-07 09:10:10||978.8||978.8||978.8||978.8|0
1631005820000|2021-09-07 09:10:20|979.4|979|979.2|978.8|979.4|979|979.2|978.8|0
1631005830000|2021-09-07 09:10:30|979||979.2||979.2||979||0
1631005900000|2021-09-07 09:11:40||979||978.8||979||978.8|0
1631005920000|2021-09-07 09:12:00|979||979.2||979.2||979||0
1631005960000|2021-09-07 09:12:40||979||979||979||978.8|0
1631005970000|2021-09-07 09:12:50|979.4||979.4||979.4||979.4||654
1631005990000|2021-09-07 09:13:10|979.2||979.4||979.4||979.2||0
1631006030000|2021-09-07 09:13:50|979.2||979.2||979.2||979.2||0
1631006050000|2021-09-07 09:14:10|979.4||979.4||979.4||979.4||0
1631006110000|2021-09-07 09:15:10|979.2||979.2||979.4||979.2||0
1631006120000|2021-09-07 09:15:20|979.4|979.2|979.4|979.2|979.6|979.4|979.4|979|7028
1631006150000|2021-09-07 09:15:50|||||||||30
1631006170000|2021-09-07 09:16:10||979||979||979||979|3293
1631006210000|2021-09-07 09:16:50|979.6|979.2|979.4|979.2|979.8|979.4|979.4|979|3716
1631006230000|2021-09-07 09:17:10|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|0
1631006250000|2021-09-07 09:17:30|979.6||979.8||979.8||979.6||0
1631006260000|2021-09-07 09:17:40||979.6||979.6||979.6||979.6|0
1631006270000|2021-09-07 09:17:50|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|2975
1631006280000|2021-09-07 09:18:00|979.6||979.8||979.8||979.6||0
1631006290000|2021-09-07 09:18:10|979.6||979.8||979.8||979.6||2015
1631006370000|2021-09-07 09:19:30||979.6||979.6||979.6||979.6|0
1631006390000|2021-09-07 09:19:50|980|979.8|980|979.6|980|979.8|979.8|979.6|1145
1631006480000|2021-09-07 09:21:20|979.8|979.4|979.6|979.4|979.8|979.4|979.6|979.4|3375
1631006490000|2021-09-07 09:21:30|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|4266
1631006500000|2021-09-07 09:21:40|979.4||979.4||979.4||979.4||0
1631006510000|2021-09-07 09:21:50|979.2|979|979.2|979|979.2|979|979.2|979|3711
1631006540000|2021-09-07 09:22:20|979.4|979.2|979.4|979|979.4|979.2|979.4|979|3174
1631006550000|2021-09-07 09:22:30|980.2|980|980.2|980|980.4|980|979.8|979.2|113547
1631006560000|2021-09-07 09:22:40|980|979.8|979.8|979.4|980|979.8|979.8|979.4|7039
1631006570000|2021-09-07 09:22:50|979.6|979.2|979.2|978.8|979.6|979.2|979|978.8|3615
1631006580000|2021-09-07 09:23:00|979|978.6|978.8|978.4|979|978.8|978.8|978.4|4786
1631006590000|2021-09-07 09:23:10|979|978.6|979|978.6|979|978.6|979|978.6|0
1631006600000|2021-09-07 09:23:20|978.8|978.8|978.8|978.4|978.8|978.8|978.8|978.4|0
1631006610000|2021-09-07 09:23:30|979.2|979|980|979.6|980|979.6|979.2|979|38533
1631006620000|2021-09-07 09:23:40|979.8|979.4|980|979.6|980|979.6|979.8|979.4|0
1631006640000|2021-09-07 09:24:00|979.8||980||980||979.8||290
1631006670000|2021-09-07 09:24:30|979.8|979.4|979.6|979.2|979.8|979.4|979.6|979.2|2357
1631006700000|2021-09-07 09:25:00|979.8|979.4|980|979.6|980|979.6|979.8|979.4|1603
1631006720000|2021-09-07 09:25:20|979.8|979.4|979.6|979.2|979.8|979.4|979.6|979.2|2167
1631006730000|2021-09-07 09:25:30|979.4||979.6||979.6||979.4||2317
1631006750000|2021-09-07 09:25:50|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1631006760000|2021-09-07 09:26:00|979.6|979.2|979.2|978.8|979.8|979.2|979.2|978.8|8939
1631006780000|2021-09-07 09:26:20||979||979||979||979|0
1631006790000|2021-09-07 09:26:30||978.8||978.8||979||978.8|0
1631006810000|2021-09-07 09:26:50||979||978.8||979||978.8|0
1631006820000|2021-09-07 09:27:00|||||||||171
1631006830000|2021-09-07 09:27:10||979||979||979||979|0
1631006840000|2021-09-07 09:27:20||978.8||979||979||978.8|0
1631006850000|2021-09-07 09:27:30||978.8||978.8||978.8||978.8|0
1631006860000|2021-09-07 09:27:40|979.4|979|979.6|979.4|979.6|979.4|979.4|978.8|7159
1631006870000|2021-09-07 09:27:50||979.2||979.4||979.4||979.2|0
1631006880000|2021-09-07 09:28:00|979.8|979.6|979.4|979.2|980|979.6|979.2|979|47802
1631006890000|2021-09-07 09:28:10|979.6||979.6||979.6||979.6||0
1631006900000|2021-09-07 09:28:20|979.8|979.4|979.8|979.4|979.8|979.6|979.8|979.4|2635
1631006920000|2021-09-07 09:28:40|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979.2|0
1631006950000|2021-09-07 09:29:10|980|979.6|980|979.6|980|979.8|980|979.6|326
1631006990000|2021-09-07 09:29:50|980.2|979.8|980.6|980.2|980.6|980.2|980.2|979.6|2584
1631007000000|2021-09-07 09:30:00|980.4|980|980.4|980|980.6|980.2|980.4|980|1028
1631007010000|2021-09-07 09:30:10|980.2||980.4||980.4||980.2||0
1631007070000|2021-09-07 09:31:10|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|0
1631007080000|2021-09-07 09:31:20|980.4|980|980.4|980|980.4|980|980.4|980|0
1631007100000|2021-09-07 09:31:40|980.2|979.8|980|979.6|980.4|979.8|980|979.6|4600
1631007110000|2021-09-07 09:31:50||979.8||979.6||979.8||979.6|1205
1631007130000|2021-09-07 09:32:10|980.2|979.8|980|979.8|980.2|979.8|980|979.8|0
1631007140000|2021-09-07 09:32:20|980.2||980.2||980.2||980.2||0
1631007150000|2021-09-07 09:32:30|980||980||980||980||0
1631007160000|2021-09-07 09:32:40|980.2||980.2||980.2||980.2||0
1631007170000|2021-09-07 09:32:50|980|979.6|979.8|979.6|980|979.6|979.8|979.6|2006
1631007200000|2021-09-07 09:33:20|979.6|979.4|979.6|979.2|979.6|979.6|979.6|979.2|381
1631007220000|2021-09-07 09:33:40|979.4|979|979.4|979|979.4|979|979.4|979|0
1631007250000|2021-09-07 09:34:10||979.2||979||979.2||979|225
1631007260000|2021-09-07 09:34:20|979.2||979.4||979.4||979.2||0
1631007300000|2021-09-07 09:35:00|979.2|979.2|979.2|979|979.4|979.2|979.2|979|1527
1631007310000|2021-09-07 09:35:10|979|978.8|979|978.8|979|978.8|979|978.8|4949
1631007320000|2021-09-07 09:35:20|978.8|978.6|978.8|978.6|979|978.6|978.8|978.4|0
1631007340000|2021-09-07 09:35:40|979|978.4|979|978.6|979|978.8|978.8|978.4|8429
1631007360000|2021-09-07 09:36:00|978.8|978.8|978.8|978.4|978.8|978.8|978.8|978.4|9538
1631007390000|2021-09-07 09:36:30|978.6|978.2|978.2|977.8|978.8|978.2|978.2|977.8|4560
1631007400000|2021-09-07 09:36:40|978|977.6|978|977.6|978.2|977.8|977.8|977.4|0
1631007410000|2021-09-07 09:36:50|978.2|977.8|978.2|977.8|978.2|978|978.2|977.8|0
1631007420000|2021-09-07 09:37:00||977.6||977.8||977.8||977.6|0
1631007430000|2021-09-07 09:37:10|978|977.6|978.2|977.8|978.2|977.8|978|977.6|1174
1631007440000|2021-09-07 09:37:20|978.4|978|978.6|978.2|978.6|978.2|978.4|978|3352
1631007450000|2021-09-07 09:37:30|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|300
1631007460000|2021-09-07 09:37:40|978.4|978|978.6|978.2|978.6|978.2|978.4|978|0
1631007480000|2021-09-07 09:38:00|978.4|978|978.4|978|978.4|978|978.4|978|0
1631007490000|2021-09-07 09:38:10|978.2|977.8|978.2|977.8|978.2|978|978.2|977.8|0
1631007500000|2021-09-07 09:38:20|||||||||1020
1631007540000|2021-09-07 09:39:00|978.4|978|978.4|978|978.4|978|978.4|978|911
1631007550000|2021-09-07 09:39:10||978.2||978.2||978.2||978.2|0
1631007560000|2021-09-07 09:39:20|978.6|978.4|979|978.4|979|978.6|978.6|978.4|1142
1631007570000|2021-09-07 09:39:30|978.8||978.8||979||978.8||0
1631007600000|2021-09-07 09:40:00|979|978.6|979|978.6|979|978.8|979|978.6|2389
1631007770000|2021-09-07 09:42:50|978.8||978.8||978.8||978.8||0
1631007780000|2021-09-07 09:43:00|||||||||359
1631007790000|2021-09-07 09:43:10|||||||||512
1631007800000|2021-09-07 09:43:20|||||||||1117
1631007830000|2021-09-07 09:43:50|978.6|978.4|978.4|978|978.6|978.4|978.4|978|1903
1631007890000|2021-09-07 09:44:50|978.2|977.8|977.8|977.4|978.2|977.8|977.8|977.4|5077
1631007900000|2021-09-07 09:45:00||977.6||977.6||977.6||977.4|0
1631007910000|2021-09-07 09:45:10|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.2|2450
1631007930000|2021-09-07 09:45:30|977.6|977.2|977.6|977.2|977.8|977.4|977.6|977.2|736
1631007940000|2021-09-07 09:45:40|977.8|977.4|977.4|977.2|977.8|977.4|977.4|977.2|1000
1631007950000|2021-09-07 09:45:50|977.6|977.4|977.8|977.6|977.8|977.6|977.6|977.4|952
1631007960000|2021-09-07 09:46:00|||||||||73
1631007970000|2021-09-07 09:46:10|978|977.8|978.2|977.8|978.2|977.8|978|977.8|618
1631007980000|2021-09-07 09:46:20|978|977.6|978.2|977.8|978.2|977.8|978|977.6|0
1631008000000|2021-09-07 09:46:40|978|977.6|978.2|977.8|978.2|977.8|978|977.6|0
1631008020000|2021-09-07 09:47:00|978|977.6|978|977.6|978|977.6|978|977.6|0
1631008030000|2021-09-07 09:47:10|977.8|977.4|977.6|977.2|977.8|977.4|977.6|977.2|1423
1631008040000|2021-09-07 09:47:20|977.4|977|977.4|977|977.4|977.2|977.4|977|0
1631008060000|2021-09-07 09:47:40|977.2|976.8|977.2|976.8|977.2|977|977.2|976.8|231
1631008080000|2021-09-07 09:48:00|977.4|977|977.8|977.4|977.8|977.4|977.4|977|1648
1631008090000|2021-09-07 09:48:10|977.6|977.2|978|977.6|978.2|978|977.6|977.2|26853
1631008150000|2021-09-07 09:49:10|977.8|977.4|977.6|977.2|978|977.4|977.6|977.2|2640
1631008160000|2021-09-07 09:49:20|977.4||977.6||977.6||977.4||0
1631008180000|2021-09-07 09:49:40|977.4|977|977.2|976.8|977.4|977|977.2|976.8|2665
1631008190000|2021-09-07 09:49:50|977|976.6|977|976.6|977.2|976.8|977|976.6|1181
1631008200000|2021-09-07 09:50:00||976.8||976.8||976.8||976.8|18
1631008210000|2021-09-07 09:50:10|977.2|977|977|976.8|977.2|977|977|976.8|4293
1631008220000|2021-09-07 09:50:20||976.6||976.6||976.6||976.6|0
1631008230000|2021-09-07 09:50:30|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|1086
1631008240000|2021-09-07 09:50:40||977||976.8||977||976.8|231
1631008260000|2021-09-07 09:51:00||977||976.8||977||976.8|0
1631008310000|2021-09-07 09:51:50||977||976.8||977||976.8|0
1631008320000|2021-09-07 09:52:00||977||976.8||977||976.8|0
1631008330000|2021-09-07 09:52:10|977.4|977|977.2|976.8|977.4|977.2|977.2|976.8|4449
1631008340000|2021-09-07 09:52:20||977||977||977||977|0
1631008420000|2021-09-07 09:53:40|977.4|977.2|977.6|977.2|977.6|977.4|977.4|977.2|5217
1631008430000|2021-09-07 09:53:50|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.4|0
1631008450000|2021-09-07 09:54:10|977.8|977.6|978|977.6|978|977.8|977.6|977.4|4810
1631008460000|2021-09-07 09:54:20|977.8|977.8|978|977.6|978|977.8|977.8|977.6|0
1631008490000|2021-09-07 09:54:50|977.8|977.8|978.2|978|978.2|978|977.8|977.6|7242
1631008500000|2021-09-07 09:55:00|978|977.8|978.2|977.8|978.2|977.8|978|977.8|2095
1631008520000|2021-09-07 09:55:20|||||||||3229
1631008530000|2021-09-07 09:55:30|||||||||1897
1631008540000|2021-09-07 09:55:40|978|978|978.2|977.8|978.2|978|978|977.8|1
1631008570000|2021-09-07 09:56:10|978|977.6|978.2|977.8|978.2|977.8|977.8|977.6|6831
1631008590000|2021-09-07 09:56:30||978||978||978||978|399
1631008620000|2021-09-07 09:57:00|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|4116
1631008630000|2021-09-07 09:57:10|978.2|978|978.4|978|978.4|978.2|978.2|978|3556
1631008670000|2021-09-07 09:57:50|978.2|978.2|978.4|978.2|978.4|978.2|978.2|978.2|3865
1631008680000|2021-09-07 09:58:00|978.2|978|978.4|978|978.4|978.2|978.2|978|7544
1631008700000|2021-09-07 09:58:20|978.6|978.2|978.6|978.4|978.6|978.4|978.6|978|9435
1631008710000|2021-09-07 09:58:30|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|1900
1631008720000|2021-09-07 09:58:40|978.4|978|978.4|978|978.4|978|978.4|978|3331
1631008730000|2021-09-07 09:58:50|978.2|978.2|978.2|978|978.2|978.2|978.2|978|964
1631008740000|2021-09-07 09:59:00|978|977.8|978|977.8|978|977.8|977.8|977.6|5345
1631008750000|2021-09-07 09:59:10|978.2|977.6|977.8|977.4|978.2|977.6|977.6|977.4|5698
1631008760000|2021-09-07 09:59:20|977.6||977.8||977.8||977.6||595
1631008790000|2021-09-07 09:59:50|977.6|977.2|977.6|977.4|977.6|977.4|977.6|977.2|3085
1631008800000|2021-09-07 10:00:00||977.2||977.2||977.4||977.2|0
1631008850000|2021-09-07 10:00:50|977.4|977|977.4|977|977.4|977|977.2|977|2700
1631008860000|2021-09-07 10:01:00|977.2||977.4||977.4||977.2||414
1631008870000|2021-09-07 10:01:10|977.2||977.2||977.4||977.2||0
1631008910000|2021-09-07 10:01:50|977|976.8|977.2|976.8|977.2|976.8|977|976.8|1109
1631008920000|2021-09-07 10:02:00|977|976.6|976.8|976.4|977|976.8|976.8|976.4|137
1631008930000|2021-09-07 10:02:10|977|976.6|977|976.6|977|976.6|977|976.6|0
1631008940000|2021-09-07 10:02:20|977.2|976.8|977.4|977.2|977.4|977.2|977.2|976.8|8754
1631008950000|2021-09-07 10:02:30||977||977||977.2||977|0
1631008960000|2021-09-07 10:02:40||977.2||977||977.2||977|0
1631008970000|2021-09-07 10:02:50||977.2||977.2||977.2||977.2|0
1631008980000|2021-09-07 10:03:00||977||977||977||977|0
1631008990000|2021-09-07 10:03:10|977.6|977.2|977.6|977.4|977.8|977.4|977.6|977.2|12225
1631009000000|2021-09-07 10:03:20||977.2||977.2||977.2||977.2|1757
1631009030000|2021-09-07 10:03:50|977.4|977|977.4|977|977.4|977|977.4|977|1991
1631009040000|2021-09-07 10:04:00|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977|0
1631009090000|2021-09-07 10:04:50|977.4|977|977.4|977|977.4|977|977.4|977|0
1631009100000|2021-09-07 10:05:00|977.6|977.2|977.4|977|977.6|977.2|977.4|977|5000
1631009110000|2021-09-07 10:05:10|977.6|977.2|977.4|977|977.6|977.2|977.4|977|3013
1631009120000|2021-09-07 10:05:20|977.2||977.2||977.2||977.2||1441
1631009130000|2021-09-07 10:05:30|||||||||53
1631009140000|2021-09-07 10:05:40|977.4|977.2|977.6|977.2|977.6|977.4|977.4|977.2|5233
1631009150000|2021-09-07 10:05:50|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.4|2634
1631009170000|2021-09-07 10:06:10|977.8|977.6|977.6|977.4|977.8|977.6|977.6|977.4|3638
1631009180000|2021-09-07 10:06:20|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|1703
1631009190000|2021-09-07 10:06:30|||||||||110
1631009230000|2021-09-07 10:07:10|978|977.6|978|977.8|978|977.8|978|977.6|2599
1631009250000|2021-09-07 10:07:30||977.6||977.6||977.6||977.6|1005
1631009280000|2021-09-07 10:08:00||977.8||977.8||977.8||977.8|0
1631009310000|2021-09-07 10:08:30|977.8|977.6|977.8|977.4|977.8|977.6|977.6|977.4|1995
1631009340000|2021-09-07 10:09:00|977.6|977.2|977.4|977|977.8|977.2|977.4|977|1297
1631009350000|2021-09-07 10:09:10|977.2||977.2||977.2||977.2||2289
1631009360000|2021-09-07 10:09:20||976.8||977||977||976.8|28
1631009370000|2021-09-07 10:09:30|976.8|976.6|976.8|976.4|977.2|977|976.8|976.4|40674
1631009380000|2021-09-07 10:09:40|977|976.6|977.2|976.8|977.2|976.8|977|976.6|2968
1631009430000|2021-09-07 10:10:30|977|976.6|976.6|976.4|977.2|976.6|976.6|976.4|6791
1631009440000|2021-09-07 10:10:40||976.2||976.2||976.2||976.2|0
1631009450000|2021-09-07 10:10:50|976.4|976|976.4|976|976.4|976|976.4|976|1198
1631009460000|2021-09-07 10:11:00|976.6|976.2|976.4|976|976.6|976.4|976.4|976|19983
1631009470000|2021-09-07 10:11:10|976.2|975.8|976.2|975.8|976.4|975.8|976|975.8|20357
1631009480000|2021-09-07 10:11:20|976.4|976|976.2|976|976.4|976.2|976.2|976|4285
1631009490000|2021-09-07 10:11:30||975.8||975.8||976||975.8|56
1631009520000|2021-09-07 10:12:00|976||976||976||976||766
1631009530000|2021-09-07 10:12:10|975.8|975.6|976|975.6|976|975.6|975.8|975.6|1197
1631009540000|2021-09-07 10:12:20|976.2|975.8|976.2|975.8|976.2|976|976.2|975.8|3062
1631009600000|2021-09-07 10:13:20|976|975.6|975.8|975.4|976|975.8|975.8|975.4|1452
1631009610000|2021-09-07 10:13:30|976|975.6|975.8|975.4|976|975.6|975.8|975.4|1862
1631009620000|2021-09-07 10:13:40||975.6||975.4||975.6||975.4|0
1631009670000|2021-09-07 10:14:30||975.6||975.4||975.6||975.4|0
1631009710000|2021-09-07 10:15:10|975.6|975.2|975.6|975.4|975.6|975.4|975.6|975.2|5716
1631009720000|2021-09-07 10:15:20|975.4|975.2|975.2|975|975.4|975.2|975.2|975|1242
1631009740000|2021-09-07 10:15:40|975|974.8|975|974.6|975.2|974.8|974.8|974.6|6095
1631009760000|2021-09-07 10:16:00|974.8||975||975||974.8||0
1631009820000|2021-09-07 10:17:00||974.8||974.6||974.8||974.6|0
1631009880000|2021-09-07 10:18:00|975.2|974.8|975.4|975.2|975.4|975.2|975.2|974.6|9418
1631009890000|2021-09-07 10:18:10|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|1007
1631009900000|2021-09-07 10:18:20|975.8|975.6|976.2|975.8|976.2|975.8|975.8|975.6|801
1631009910000|2021-09-07 10:18:30|976|975.6|976.2|975.8|976.2|975.8|976|975.6|0
1631009920000|2021-09-07 10:18:40|976.4|976|976.2|975.8|976.4|976|976.2|975.8|0
1631009930000|2021-09-07 10:18:50|976.4|976|976.4|976|976.4|976|976.4|976|0
1631009940000|2021-09-07 10:19:00|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1631009970000|2021-09-07 10:19:30|976|975.6|975.6|975.2|976|975.6|975.6|975.2|2549
1631010020000|2021-09-07 10:20:20|975.4|975|975.6|975.2|975.6|975.2|975.4|975|0
1631010050000|2021-09-07 10:20:50||975.4||975.4||975.4||975.4|322
1631010060000|2021-09-07 10:21:00|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|2301
1631010070000|2021-09-07 10:21:10|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|0
1631010080000|2021-09-07 10:21:20|976|975.6|976|975.6|976|975.6|975.8|975.4|0
1631010090000|2021-09-07 10:21:30|975.8|975.4|975.8|975.4|976|975.6|975.8|975.4|0
1631010100000|2021-09-07 10:21:40|976|975.6|976|975.6|976|975.6|976|975.6|0
1631010110000|2021-09-07 10:21:50|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1631010120000|2021-09-07 10:22:00|976|975.6|976|975.6|976|975.6|976|975.6|0
1631010130000|2021-09-07 10:22:10|975.8|975.4|976|975.6|976|975.6|975.8|975.4|0
1631010150000|2021-09-07 10:22:30||975.8||975.8||975.8||975.8|0
1631010160000|2021-09-07 10:22:40|976.2|976|976.2|976|976.2|976|976.2|975.8|454
1631010170000|2021-09-07 10:22:50|976|975.8|976|975.8|976|975.8|976|975.8|450
1631010180000|2021-09-07 10:23:00|976.2|975.6|976|975.6|976.2|975.6|976|975.6|1515
1631010200000|2021-09-07 10:23:20|976.2|975.8|976.2|975.8|976.2|975.8|976|975.6|2000
1631010210000|2021-09-07 10:23:30|976|975.6|976.2|976|976.2|976|976|975.6|0
1631010220000|2021-09-07 10:23:40||975.8||975.8||975.8||975.8|0
1631010230000|2021-09-07 10:23:50|976.4|976|976.4|976|976.4|976.2|976.4|976|2568
1631010280000|2021-09-07 10:24:40|976.2||976.2||976.2||976.2||0
1631010310000|2021-09-07 10:25:10|976.4|975.8|976|975.8|976.4|975.8|976|975.8|10500
1631010320000|2021-09-07 10:25:20|976.2|976|976.4|976|976.4|976|976.2|976|1531
1631010340000|2021-09-07 10:25:40||976.2||976.2||976.2||976.2|0
1631010350000|2021-09-07 10:25:50|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|1032
1631010360000|2021-09-07 10:26:00|976.8|976.4|976.8|976.6|976.8|976.6|976.8|976.2|58
1631010370000|2021-09-07 10:26:10||976.4||976.6||976.6||976.4|0
1631010410000|2021-09-07 10:26:50|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|2659
1631010420000|2021-09-07 10:27:00|976.6||976.8||976.8||976.6||0
1631010450000|2021-09-07 10:27:30||976.6||976.4||976.6||976.4|0
1631010460000|2021-09-07 10:27:40|977|976.6|977|976.6|977|976.6|977|976.6|7140
1631010470000|2021-09-07 10:27:50|976.8||977||977||976.8||0
1631010480000|2021-09-07 10:28:00|976.8|976.4|976.6|976.4|976.8|976.4|976.6|976.4|552
1631010490000|2021-09-07 10:28:10||976.2||976.4||976.4||976.2|0
1631010530000|2021-09-07 10:28:50|976.4|976.2|976.4|976|976.4|976.2|976.4|976|4504
1631010540000|2021-09-07 10:29:00|976.2|975.8|976|975.8|976.2|975.8|976|975.8|2199
1631010550000|2021-09-07 10:29:10|975.8|975.6|976|975.6|976.2|975.8|975.8|975.4|1185
1631010560000|2021-09-07 10:29:20|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|1828
1631010570000|2021-09-07 10:29:30||975.6||975.4||975.6||975.4|0
1631010580000|2021-09-07 10:29:40|976|975.6|976.2|975.8|976.2|975.8|976|975.6|214
1631010600000|2021-09-07 10:30:00|976|975.6|975.8|975.4|976|975.6|975.8|975.4|457
1631010610000|2021-09-07 10:30:10||975.6||975.6||975.6||975.4|0
1631010620000|2021-09-07 10:30:20|976|975.8|976|975.6|976.2|975.8|976|975.6|2618
1631010670000|2021-09-07 10:31:10|976.2|975.8|976.2|975.8|976.2|976|976.2|975.8|1304
1631010690000|2021-09-07 10:31:30|976|975.6|976.2|975.8|976.2|975.8|976|975.6|8500
1631010700000|2021-09-07 10:31:40|976||976.2||976.2||976||0
1631010710000|2021-09-07 10:31:50|976||976.2||976.2||976||0
1631010740000|2021-09-07 10:32:20||976||976||976||976|0
1631010750000|2021-09-07 10:32:30|976|975.8|976|975.8|976|975.8|976|975.8|964
1631010760000|2021-09-07 10:32:40|976.2|976|976.4|976|976.4|976.2|976.2|976|1796
1631010770000|2021-09-07 10:32:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1631010780000|2021-09-07 10:33:00||976||976||976||975.8|1046
1631010800000|2021-09-07 10:33:20|976.4||976.4||976.4||976.4||0
1631010810000|2021-09-07 10:33:30|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|1586
1631010820000|2021-09-07 10:33:40|976.4|976|976.4|976|976.4|976|976.4|976|0
1631010830000|2021-09-07 10:33:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|2000
1631010870000|2021-09-07 10:34:30|976.4|976|976.2|975.8|976.4|976|976.2|975.8|4750
1631010890000|2021-09-07 10:34:50|976.4|976|976.2|975.8|976.4|976|976.2|975.8|1276
1631010900000|2021-09-07 10:35:00|976.4|976|976.2|975.8|976.4|976|976.2|975.8|0
1631010950000|2021-09-07 10:35:50|||||||||5000
1631010980000|2021-09-07 10:36:20|976|975.6|975.8|975.4|976.2|975.6|975.6|975.4|6397
1631011000000|2021-09-07 10:36:40|975.6|975.2|975.6|975.2|975.6|975.4|975.4|975.2|4232
1631011010000|2021-09-07 10:36:50||975.4||975.2||975.4||975.2|0
1631011020000|2021-09-07 10:37:00||975.4||975.4||975.4||975.2|1881
1631011030000|2021-09-07 10:37:10|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|142
1631011040000|2021-09-07 10:37:20|975.6|975.2|975.6|975.2|975.8|975.2|975.6|975.2|0
1631011050000|2021-09-07 10:37:30|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1631011060000|2021-09-07 10:37:40||975.6||975.4||975.6||975.4|0
1631011080000|2021-09-07 10:38:00|976|975.6|976|975.6|976|975.8|976|975.6|3873
1631011090000|2021-09-07 10:38:10||975.8||975.8||975.8||975.8|0
1631011100000|2021-09-07 10:38:20|976.2|976|976.2|975.8|976.2|976|976.2|975.8|101
1631011110000|2021-09-07 10:38:30||976||976||976||975.8|11
1631011120000|2021-09-07 10:38:40||975.8||975.8||975.8||975.8|0
1631011150000|2021-09-07 10:39:10|976.4|976|976.4|976|976.4|976.2|976.4|975.8|470
1631011160000|2021-09-07 10:39:20||976.2||976||976.2||976|130
1631011170000|2021-09-07 10:39:30||976.2||976.2||976.2||976|0
1631011190000|2021-09-07 10:39:50|976.6|976.4|977|976.6|977|976.8|976.6|976.4|4461
1631011200000|2021-09-07 10:40:00|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1631011210000|2021-09-07 10:40:10|977|976.6|977|976.6|977.2|976.6|977|976.6|1475
1631011270000|2021-09-07 10:41:10|976.8||977||977||976.8||0
1631011280000|2021-09-07 10:41:20|976.8|976.4|976.6|976.2|976.8|976.4|976.6|976.2|374
1631011290000|2021-09-07 10:41:30|976.4||976.6||976.6||976.4||0
1631011310000|2021-09-07 10:41:50|976.4|976|976.4|976|976.4|976|976.4|976|0
1631011320000|2021-09-07 10:42:00|976.2|976.2|976.4|976.2|976.6|976.2|976.2|976.2|886
1631011330000|2021-09-07 10:42:10|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|4931
1631011350000|2021-09-07 10:42:30|976.4|976|976.4|976|976.4|976|976.4|976|0
1631011370000|2021-09-07 10:42:50||976.2||976||976.2||976|2000
1631011390000|2021-09-07 10:43:10|||||||||51
1631011450000|2021-09-07 10:44:10||976.2||976.2||976.2||976.2|0
1631011480000|2021-09-07 10:44:40|976.2|976|976.4|976|976.4|976|976.2|976|863
1631011510000|2021-09-07 10:45:10||976.2||976.2||976.2||976.2|6472
1631011590000|2021-09-07 10:46:30|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|6200
1631011610000|2021-09-07 10:46:50|976.6|976.2|976.4|976|976.6|976.2|976.4|976|5028
1631011620000|2021-09-07 10:47:00|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1631011670000|2021-09-07 10:47:50|976.4|976|976.4|976|976.4|976.2|976.4|976|538
1631011720000|2021-09-07 10:48:40|976.2|976.2|976.4|976|976.4|976.2|976.2|976|2730
1631011730000|2021-09-07 10:48:50||976.2||976||976.2||976|0
1631011740000|2021-09-07 10:49:00|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|3010
1631011760000|2021-09-07 10:49:20|976||976.2||976.2||976||2020
1631011860000|2021-09-07 10:51:00|976|975.6|976.2|975.8|976.2|975.8|975.8|975.6|5444
1631011870000|2021-09-07 10:51:10|976|975.6|975.8|975.4|976|975.6|975.8|975.4|1992
1631011880000|2021-09-07 10:51:20||975.6||975.4||975.6||975.4|0
1631011910000|2021-09-07 10:51:50|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|1582
1631011920000|2021-09-07 10:52:00|975.4||975.4||975.6||975.4||0
1631011950000|2021-09-07 10:52:30|||||||||973
1631011980000|2021-09-07 10:53:00|||||||||832
1631011990000|2021-09-07 10:53:10|975.6|975.4|975.6|975.4|975.8|975.4|975.6|975.4|1338
1631012000000|2021-09-07 10:53:20|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|288
1631012020000|2021-09-07 10:53:40|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.2|7366
1631012050000|2021-09-07 10:54:10|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631012070000|2021-09-07 10:54:30|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|377
1631012090000|2021-09-07 10:54:50|||||||||500
1631012100000|2021-09-07 10:55:00|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631012150000|2021-09-07 10:55:50|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.2|200
1631012160000|2021-09-07 10:56:00|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|0
1631012170000|2021-09-07 10:56:10|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631012180000|2021-09-07 10:56:20|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|12
1631012190000|2021-09-07 10:56:30|975.6|975.2|975.6|975.2|975.8|975.4|975.6|975.2|0
1631012210000|2021-09-07 10:56:50|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1631012220000|2021-09-07 10:57:00|975.6||975.8||975.8||975.6||0
1631012230000|2021-09-07 10:57:10|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|500
1631012280000|2021-09-07 10:58:00|975.4||975.4||975.4||975.4||0
1631012290000|2021-09-07 10:58:10|975.2|975|975.2|974.8|975.2|975|975.2|974.8|2343
1631012370000|2021-09-07 10:59:30|975.4|975|975.6|975.2|975.6|975.4|975.4|975|4131
1631012440000|2021-09-07 11:00:40||975.4||975.4||975.4||975.4|0
1631012470000|2021-09-07 11:01:10||975.2||975.2||975.2||975.2|795
1631012510000|2021-09-07 11:01:50|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.4|90
1631012520000|2021-09-07 11:02:00|976|975.4|975.4|975.2|976|975.4|975.4|975.2|5926
1631012530000|2021-09-07 11:02:10|975.6||975.6||975.6||975.6||0
1631012540000|2021-09-07 11:02:20|975.4||975.6||975.6||975.4||0
1631012610000|2021-09-07 11:03:30|975.4|975|975.2|975|975.4|975|975.2|975|1503
1631012620000|2021-09-07 11:03:40|||||||||80
1631012630000|2021-09-07 11:03:50|975|974.8|975.2|974.8|975.2|974.8|975|974.8|4012
1631012660000|2021-09-07 11:04:20|975||975.2||975.2||975||0
1631012680000|2021-09-07 11:04:40|975|974.6|975|974.6|975|974.6|974.8|974.6|4340
1631012690000|2021-09-07 11:04:50|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1631012720000|2021-09-07 11:05:20|974.6|974.2|974.6|974.4|974.6|974.4|974.6|974.2|524
1631012730000|2021-09-07 11:05:30|974.8|974.6|974.8|974.6|974.8|974.6|974.6|974.4|485
1631012740000|2021-09-07 11:05:40|975|974.8|975|974.6|975.2|974.8|975|974.6|27
1631012750000|2021-09-07 11:05:50|975.2|974.8|975.2|974.8|975.2|975|975.2|974.8|4804
1631012780000|2021-09-07 11:06:20||975||974.8||975||974.8|0
1631012800000|2021-09-07 11:06:40|975|975|975|974.8|975.2|975|975|974.8|7143
1631012810000|2021-09-07 11:06:50|975.4|975|975.8|975.4|975.8|975.6|975.4|975|40896
1631012830000|2021-09-07 11:07:10|975.6|975.2|975.4|975|975.8|975.2|975.4|975|4004
1631012840000|2021-09-07 11:07:20|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631012860000|2021-09-07 11:07:40|975.8|975.4|975.4|975|975.8|975.4|975.4|975|4794
1631012870000|2021-09-07 11:07:50|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|2835
1631012910000|2021-09-07 11:08:30|975.6||975.6||975.6||975.6||0
1631012920000|2021-09-07 11:08:40|||||||||1682
1631012930000|2021-09-07 11:08:50|975.8||975.8||975.8||975.8||0
1631012940000|2021-09-07 11:09:00|975.6|975.2|975.2|975|975.8|975.2|975.2|975|2852
1631012950000|2021-09-07 11:09:10|975|974.8|975|974.6|975|974.8|974.8|974.6|6915
1631013020000|2021-09-07 11:10:20|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1631013030000|2021-09-07 11:10:30|975|974.6|975|974.6|975|974.6|975|974.6|0
1631013060000|2021-09-07 11:11:00||974.8||974.6||974.8||974.6|0
1631013110000|2021-09-07 11:11:50|974.8||974.8||974.8||974.8||0
1631013120000|2021-09-07 11:12:00|975|974.8|975.2|974.8|975.2|974.8|975|974.6|1325
1631013160000|2021-09-07 11:12:40|975|974.6|975|974.6|975|974.6|975|974.6|1739
1631013220000|2021-09-07 11:13:40||974.8||974.6||974.8||974.6|0
1631013230000|2021-09-07 11:13:50||974.8||974.8||974.8||974.8|0
1631013280000|2021-09-07 11:14:40|975.2|975|975.2|974.8|975.2|975|975.2|974.8|2342
1631013310000|2021-09-07 11:15:10||975||975||975||975|0
1631013320000|2021-09-07 11:15:20|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|500
1631013340000|2021-09-07 11:15:40|975.6||975.6||975.6||975.6||121
1631013350000|2021-09-07 11:15:50|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|479
1631013360000|2021-09-07 11:16:00|975.6||975.8||975.8||975.6||0
1631013550000|2021-09-07 11:19:10||975.6||975.4||975.6||975.4|1000
1631013560000|2021-09-07 11:19:20||975.6||975.4||975.6||975.4|2319
1631013660000|2021-09-07 11:21:00||975.6||975.6||975.6||975.6|0
1631013670000|2021-09-07 11:21:10|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|1400
1631013760000|2021-09-07 11:22:40|976|975.6|976.2|975.8|976.2|976|976|975.4|2424
1631013770000|2021-09-07 11:22:50|976.4|976|976.4|976|976.4|976.2|976.2|975.8|8640
1631013780000|2021-09-07 11:23:00|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1631013790000|2021-09-07 11:23:10||976||976||976||976|0
1631013810000|2021-09-07 11:23:30|976.4|976.2|976.8|976.4|976.8|976.4|976.4|976.2|6953
1631013820000|2021-09-07 11:23:40|976.6|976.2|976.6|976.2|976.8|976.6|976.6|976.2|2939
1631013860000|2021-09-07 11:24:20||976.4||976.2||976.4||976.2|164
1631013870000|2021-09-07 11:24:30||976.4||976.4||976.4||976.4|0
1631013880000|2021-09-07 11:24:40|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.6|0
1631013890000|2021-09-07 11:24:50|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|1298
1631013900000|2021-09-07 11:25:00|976.8||976.8||976.8||976.8||1121
1631013940000|2021-09-07 11:25:40|||||||||800
1631013970000|2021-09-07 11:26:10|977|976.6|977|976.6|977|976.8|977|976.6|5322
1631013990000|2021-09-07 11:26:30||976.8||976.6||976.8||976.6|2500
1631014000000|2021-09-07 11:26:40||976.8||976.8||976.8||976.8|0
1631014060000|2021-09-07 11:27:40|||||||||1121
1631014070000|2021-09-07 11:27:50|977.2|977|977.2|977|977.2|977|977.2|977|5575
1631014090000|2021-09-07 11:28:10|977|976.8|977.2|976.8|977.2|976.8|977|976.8|3483
1631014120000|2021-09-07 11:28:40||977||977||977||977|0
1631014130000|2021-09-07 11:28:50|977|976.8|977|976.8|977.2|976.8|977|976.8|1921
1631014140000|2021-09-07 11:29:00|977.2||977.2||977.2||977.2||0
1631014200000|2021-09-07 11:30:00|977|976.6|977|976.6|977.2|976.6|976.8|976.6|2545
1631014240000|2021-09-07 11:30:40||976.8||976.6||976.8||976.6|0
1631014290000|2021-09-07 11:31:30|976.8|976.4|976.6|976.2|977|976.4|976.4|976.2|7474
1631014300000|2021-09-07 11:31:40|976.4|976|976.4|976|976.4|976.2|976.4|976|729
1631014320000|2021-09-07 11:32:00||976.2||976||976.2||976|0
1631014430000|2021-09-07 11:33:50|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|2727
1631014450000|2021-09-07 11:34:10|976.4||976.6||976.6||976.4||91
1631014460000|2021-09-07 11:34:20|||||||||102
1631014490000|2021-09-07 11:34:50|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.4|6353
1631014510000|2021-09-07 11:35:10|977|976.6|977|976.6|977|976.6|977|976.6|0
1631014520000|2021-09-07 11:35:20|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|4532
1631014600000|2021-09-07 11:36:40|976.6||976.8||976.8||976.6||0
1631014670000|2021-09-07 11:37:50||976.6||976.6||976.6||976.6|0
1631014680000|2021-09-07 11:38:00||976.4||976.6||976.6||976.4|0
1631014690000|2021-09-07 11:38:10|977|976.8|977|976.6|977|976.8|977|976.6|315
1631014730000|2021-09-07 11:38:50|976.8|976.4|976.8|976.6|977|976.6|976.6|976.4|11106
1631014740000|2021-09-07 11:39:00|977|976.4|977|976.6|977|976.8|977|976.4|3710
1631014760000|2021-09-07 11:39:20|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|225
1631014800000|2021-09-07 11:40:00|977.4|977|977.4|977|977.4|977.2|977.4|976.8|4631
1631014810000|2021-09-07 11:40:10|977.2|976.8|977.4|977|977.4|977.2|977.2|976.8|14915
1631014820000|2021-09-07 11:40:20|977.2|976.8|977.4|977|977.4|977.2|977.2|976.8|4263
1631014850000|2021-09-07 11:40:50|977.6|977.2|977.4|977|977.6|977.2|977.4|977|0
1631014880000|2021-09-07 11:41:20|977.6|977.2|977.6|977.2|977.6|977.4|977.6|977|3145
1631014910000|2021-09-07 11:41:50|977.8|977.4|977.6|977.4|977.8|977.6|977.6|977.4|1491
1631014930000|2021-09-07 11:42:10|977.8|977.6|978|977.6|978|977.6|977.8|977.6|1162
1631014940000|2021-09-07 11:42:20|977.8||978||978||977.8||0
1631014950000|2021-09-07 11:42:30|977.8||978||978||977.8||0
1631014990000|2021-09-07 11:43:10|977.8||978||978||977.8||0
1631015060000|2021-09-07 11:44:20|977.8||978||978||977.8||0
1631015070000|2021-09-07 11:44:30|977.8||977.8||977.8||977.8||0
1631015140000|2021-09-07 11:45:40|978|977.8|978|977.8|978|977.8|978|977.8|1621
1631015150000|2021-09-07 11:45:50|978.2|978|978.4|978|978.4|978|978.2|978|2500
1631015190000|2021-09-07 11:46:30|978.2|977.8|978.2|977.8|978.2|977.8|978|977.6|7533
1631015240000|2021-09-07 11:47:20||978||978||978||978|0
1631015250000|2021-09-07 11:47:30|||||||||10
1631015260000|2021-09-07 11:47:40|978.4|978.2|978.4|978|978.4|978.2|978.4|978|1111
1631015270000|2021-09-07 11:47:50||978.2||978||978.2||978|0
1631015280000|2021-09-07 11:48:00|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978|3162
1631015300000|2021-09-07 11:48:20||978.6||978.4||978.6||978.4|107
1631015340000|2021-09-07 11:49:00|978.6|978.2|978.4|978|978.8|978.2|978.4|978|4564
1631015350000|2021-09-07 11:49:10|978.2||978.2||978.2||978.2||0
1631015370000|2021-09-07 11:49:30|978|977.8|978.2|977.8|978.2|977.8|978|977.8|981
1631015380000|2021-09-07 11:49:40|978|977.6|977.8|977.6|978.2|977.6|977.8|977.6|2460
1631015390000|2021-09-07 11:49:50||977.4||977.4||977.4||977.4|0
1631015400000|2021-09-07 11:50:00|977.6|977.6|977.6|977.2|977.6|977.6|977.6|977.2|0
1631015450000|2021-09-07 11:50:50||977.4||977.2||977.4||977.2|0
1631015460000|2021-09-07 11:51:00||977.4||977.4||977.4||977.4|3687
1631015560000|2021-09-07 11:52:40|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|1073
1631015600000|2021-09-07 11:53:20||977.6||977.6||977.6||977.6|0
1631015610000|2021-09-07 11:53:30||977.4||977.4||977.4||977.4|0
1631015690000|2021-09-07 11:54:50||977.6||977.6||977.6||977.6|22
1631015700000|2021-09-07 11:55:00|978|977.8|978.2|977.8|978.2|978|978|977.8|2119
1631015770000|2021-09-07 11:56:10|978|978|978.2|977.8|978.2|978|978|977.8|1644
1631015840000|2021-09-07 11:57:20||978||978||978||978|4500
1631015850000|2021-09-07 11:57:30|978|977.8|978|977.8|978|977.8|978|977.8|608
1631015900000|2021-09-07 11:58:20|||||||||477
1631015910000|2021-09-07 11:58:30|977.8|977.6|978|977.6|978|977.6|977.8|977.6|4430
1631015920000|2021-09-07 11:58:40|977.8||977.8||977.8||977.8||0
1631015950000|2021-09-07 11:59:10|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|2804
1631015980000|2021-09-07 11:59:40|977.8|977.6|977.6|977.4|977.8|977.6|977.6|977.4|8389
1631016000000|2021-09-07 12:00:00|977.8|977.6|978|977.6|978|977.6|977.8|977.6|1851
1631016020000|2021-09-07 12:00:20|977.8|977.4|977.8|977.4|977.8|977.4|977.6|977.4|1872
1631016030000|2021-09-07 12:00:30|977.6||977.8||977.8||977.6||0
1631016040000|2021-09-07 12:00:40|977.6||977.6||977.6||977.6||0
1631016050000|2021-09-07 12:00:50|977.8||977.6||977.8||977.6||0
1631016070000|2021-09-07 12:01:10|977.4|977.2|977|976.8|977.6|977.2|977|976.8|8939
1631016090000|2021-09-07 12:01:30||976.6||976.6||976.6||976.6|0
1631016110000|2021-09-07 12:01:50||976.8||976.8||976.8||976.8|0
1631016120000|2021-09-07 12:02:00|||||||||1458
1631016130000|2021-09-07 12:02:10|977.2|977|977.2|976.8|977.2|977|977.2|976.8|789
1631016140000|2021-09-07 12:02:20||977||977||977||977|1371
1631016150000|2021-09-07 12:02:30||976.8||977||977||976.8|0
1631016170000|2021-09-07 12:02:50||976.8||976.8||976.8||976.8|0
1631016240000|2021-09-07 12:04:00|977|976.6|976.6|976.4|977|976.6|976.6|976.4|2534
1631016250000|2021-09-07 12:04:10|976.4|976.2|976.6|976.2|976.6|976.4|976.4|976.2|2505
1631016260000|2021-09-07 12:04:20||976.4||976.4||976.4||976.4|3271
1631016270000|2021-09-07 12:04:30||976.2||976.2||976.2||976.2|88
1631016280000|2021-09-07 12:04:40|976.4|976|976.4|976|976.6|976|976.4|976|0
1631016290000|2021-09-07 12:04:50|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976|4004
1631016300000|2021-09-07 12:05:00|976.4|976|976.4|976|976.4|976.2|976.4|976|0
1631016310000|2021-09-07 12:05:10|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1631016360000|2021-09-07 12:06:00|||||||||350
1631016420000|2021-09-07 12:07:00|976.4||976.4||976.4||976.4||0
1631016430000|2021-09-07 12:07:10|976.6||976.6||976.6||976.6||0
1631016460000|2021-09-07 12:07:40|976.4||976.4||976.4||976.4||0
1631016470000|2021-09-07 12:07:50|976.2|976|976|975.6|976.2|976|976|975.6|2432
1631016480000|2021-09-07 12:08:00|976.2|975.8|976.2|975.8|976.2|976|976.2|975.8|10
1631016520000|2021-09-07 12:08:40|976|975.6|976|975.6|976|975.6|976|975.6|1333
1631016550000|2021-09-07 12:09:10|||||||||745
1631016560000|2021-09-07 12:09:20||975.8||975.6||975.8||975.6|2638
1631016760000|2021-09-07 12:12:40||975.8||975.8||975.8||975.8|0
1631016780000|2021-09-07 12:13:00|976.2|976|976.2|976|976.2|976|976.2|976|3080
1631016800000|2021-09-07 12:13:20||975.8||975.8||975.8||975.8|3131
1631016840000|2021-09-07 12:14:00||976||976||976||975.8|57
1631016860000|2021-09-07 12:14:20||975.8||975.8||975.8||975.8|2001
1631016890000|2021-09-07 12:14:50||976||976||976||975.8|0
1631016900000|2021-09-07 12:15:00|976|975.8|976|975.6|976|975.8|976|975.6|761
1631016960000|2021-09-07 12:16:00|975.8||975.8||975.8||975.8||0
1631016980000|2021-09-07 12:16:20|975.6|975.4|975.6|975.2|975.6|975.4|975.6|975.2|795
1631017000000|2021-09-07 12:16:40||975.4||975.4||975.4||975.4|1000
1631017010000|2021-09-07 12:16:50|975.8||975.8||975.8||975.8||0
1631017040000|2021-09-07 12:17:20||975.6||975.6||975.6||975.6|0
1631017050000|2021-09-07 12:17:30|976||976||976||976||0
1631017070000|2021-09-07 12:17:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.6|0
1631017140000|2021-09-07 12:19:00|976.4|976|976.2|975.8|976.4|976.2|976.2|975.8|8500
1631017160000|2021-09-07 12:19:20|976.4|976|976|975.8|976.4|976|976|975.8|2975
1631017180000|2021-09-07 12:19:40|976.2|976|976.4|976|976.4|976.2|976.2|976|1790
1631017190000|2021-09-07 12:19:50|976.2|975.8|976.4|976|976.4|976|976.2|975.8|1406
1631017230000|2021-09-07 12:20:30|976.6|976.2|976.4|976|976.6|976.2|976.2|976|948
1631017250000|2021-09-07 12:20:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1631017270000|2021-09-07 12:21:10||976||975.8||976||975.8|0
1631017280000|2021-09-07 12:21:20|976||976||976||976||0
1631017290000|2021-09-07 12:21:30|976.2||976.2||976.2||976.2||0
1631017300000|2021-09-07 12:21:40|||||||||190
1631017320000|2021-09-07 12:22:00||976||975.8||976||975.8|0
1631017350000|2021-09-07 12:22:30||976||975.8||976||975.8|258
1631017370000|2021-09-07 12:22:50|976|976|976.2|975.8|976.2|976|976|975.8|795
1631017390000|2021-09-07 12:23:10||976||975.8||976||975.8|0
1631017430000|2021-09-07 12:23:50||976||976||976||976|0
1631017450000|2021-09-07 12:24:10|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|168
1631017460000|2021-09-07 12:24:20||976||976||976||976|0
1631017480000|2021-09-07 12:24:40||976.2||976.2||976.2||976.2|0
1631017490000|2021-09-07 12:24:50|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1485
1631017540000|2021-09-07 12:25:40|976.6||976.8||976.8||976.6||0
1631017630000|2021-09-07 12:27:10||976.6||976.6||976.6||976.6|0
1631017640000|2021-09-07 12:27:20|977|976.8|977|976.8|977.2|976.8|977|976.8|4772
1631017690000|2021-09-07 12:28:10|976.8|976.6|977|976.6|977|976.6|976.8|976.6|1797
1631017730000|2021-09-07 12:28:50|977.2|976.8|977.2|977|977.2|977|977.2|976.8|2099
1631017740000|2021-09-07 12:29:00||976.8||976.8||976.8||976.8|2224
1631017750000|2021-09-07 12:29:10|977|976.6|977.2|976.8|977.2|976.8|977|976.6|4673
1631017760000|2021-09-07 12:29:20||977||976.8||977||976.8|0
1631017770000|2021-09-07 12:29:30||977||977||977||977|0
1631017790000|2021-09-07 12:29:50|||||||||421
1631017820000|2021-09-07 12:30:20|977.4|977.2|977.2|977|977.4|977.2|977.2|977|2085
1631017830000|2021-09-07 12:30:30|||||||||389
1631017870000|2021-09-07 12:31:10|977.4|977.2|977.4|977.2|977.6|977.2|977.4|977.2|816
1631017880000|2021-09-07 12:31:20|977.6|977.4|977.6|977.4|977.8|977.4|977.6|977.4|2879
1631017890000|2021-09-07 12:31:30|977.8||977.8||977.8||977.8||230
1631017920000|2021-09-07 12:32:00|978|977.6|977.8|977.6|978|977.8|977.8|977.4|1151
1631017930000|2021-09-07 12:32:10|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|1548
1631018050000|2021-09-07 12:34:10|977.6|977.2|977.4|977|977.8|977.2|977.4|977|8448
1631018140000|2021-09-07 12:35:40|||||||||120
1631018160000|2021-09-07 12:36:00||977.2||977.2||977.2||977.2|0
1631018180000|2021-09-07 12:36:20|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|744
1631018200000|2021-09-07 12:36:40||977.2||977.2||977.2||977.2|4227
1631018210000|2021-09-07 12:36:50||977.4||977.2||977.4||977.2|0
1631018230000|2021-09-07 12:37:10|||||||||750
1631018240000|2021-09-07 12:37:20||977.4||977.4||977.4||977.4|0
1631018280000|2021-09-07 12:38:00|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|990
1631018290000|2021-09-07 12:38:10|977.4||977.4||977.4||977.4||1138
1631018300000|2021-09-07 12:38:20|977.6||977.4||977.6||977.4||0
1631018360000|2021-09-07 12:39:20|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|170
1631018370000|2021-09-07 12:39:30||977.4||977.4||977.4||977.4|0
1631018380000|2021-09-07 12:39:40|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|1224
1631018400000|2021-09-07 12:40:00|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|556
1631018490000|2021-09-07 12:41:30|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977.2|4360
1631018500000|2021-09-07 12:41:40|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|85
1631018560000|2021-09-07 12:42:40|||||||||2000
1631018680000|2021-09-07 12:44:40|977.4|976.8|977|976.6|977.6|976.8|977|976.6|26035
1631018740000|2021-09-07 12:45:40|977.2|976.8|977.4|977|977.4|977.2|977.2|976.6|11989
1631018820000|2021-09-07 12:47:00|977.2||977.2||977.2||977.2||2361
1631018840000|2021-09-07 12:47:20|977|976.8|976.8|976.6|977|976.8|976.8|976.6|1226
1631018860000|2021-09-07 12:47:40|977||977||977||977||705
1631018880000|2021-09-07 12:48:00|977.2|976.8|977.2|976.8|977.4|977|977.2|976.6|1666
1631018890000|2021-09-07 12:48:10|977.4|977|977.4|977|977.4|977|977.4|977|0
1631018900000|2021-09-07 12:48:20|977.2||977.2||977.2||977.2||0
1631018970000|2021-09-07 12:49:30|977|976.8|977|976.8|977|976.8|977|976.8|2735
1631019000000|2021-09-07 12:50:00|976.8|976.6|976.4|976|976.8|976.6|976.4|976|3464
1631019010000|2021-09-07 12:50:10|976.2|975.8|976.4|976|976.6|976.2|976.2|975.8|4475
1631019110000|2021-09-07 12:51:50|||||||||4404
1631019130000|2021-09-07 12:52:10|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976|2245
1631019160000|2021-09-07 12:52:40|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|854
1631019200000|2021-09-07 12:53:20|976.6||976.6||976.6||976.6||0
1631019260000|2021-09-07 12:54:20|976.4|976.2|976.4|976.2|976.6|976.2|976.4|976.2|274
1631019300000|2021-09-07 12:55:00|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|3503
1631019390000|2021-09-07 12:56:30|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.2|293
1631019400000|2021-09-07 12:56:40|976.6||976.8||976.8||976.6||314
1631019440000|2021-09-07 12:57:20|977|976.6|977.2|976.8|977.2|977|977|976.4|3843
1631019450000|2021-09-07 12:57:30|977|976.6|977|976.6|977|976.6|977|976.6|2324
1631019460000|2021-09-07 12:57:40|976.8||976.8||976.8||976.8||266
1631019480000|2021-09-07 12:58:00|977||977||977||977||0
1631019560000|2021-09-07 12:59:20|976.8|976.4|976.4|976.2|977|976.4|976.4|976.2|5100
1631019600000|2021-09-07 13:00:00|||||||||3595
1631019640000|2021-09-07 13:00:40|976.6|976.4|976.4|976.2|976.6|976.4|976.4|976.2|2256
1631019660000|2021-09-07 13:01:00|||||||||2072
1631019680000|2021-09-07 13:01:20|976.2|976|976.2|976|976.4|976.2|976.2|976|752
1631019690000|2021-09-07 13:01:30|976.4||976.2||976.4||976.2||1130
1631019720000|2021-09-07 13:02:00|||||||||1182
1631019740000|2021-09-07 13:02:20|||||||||1878
1631019750000|2021-09-07 13:02:30|976.4|976.2|976.4|976|976.4|976.2|976.4|976|2462
1631019800000|2021-09-07 13:03:20|976.2|975.8|975.8|975.4|976.4|975.8|975.8|975.4|11695
1631019910000|2021-09-07 13:05:10||975.6||975.6||975.6||975.6|0
1631019920000|2021-09-07 13:05:20||975.4||975.4||975.4||975.4|0
1631019960000|2021-09-07 13:06:00|975.6||975.8||975.8||975.6||3579
1631020000000|2021-09-07 13:06:40|976|975.6|976|975.6|976|975.8|976|975.6|7124
1631020010000|2021-09-07 13:06:50|975.8|974.8|975|974.6|976|975.2|975|974.6|108177
1631020020000|2021-09-07 13:07:00|974.8|974.4|974.6|974.2|974.8|974.4|974.4|974.2|23011
1631020040000|2021-09-07 13:07:20|||||||||38
1631020070000|2021-09-07 13:07:50|974.4|974.4|974.6|974.2|974.6|974.4|974.4|974.2|18123
1631020080000|2021-09-07 13:08:00|974.4|974.4|974.6|974.2|974.6|974.4|974.4|974.2|8770
1631020150000|2021-09-07 13:09:10|974.4|974.4|974.4|974.2|974.4|974.4|974.4|974.2|10348
1631020160000|2021-09-07 13:09:20|974.6|974.4|974.8|974.6|974.8|974.6|974.4|974.4|1281
1631020170000|2021-09-07 13:09:30|975||975||975||975||0
1631020190000|2021-09-07 13:09:50|975.2|974.8|975.2|974.8|975.4|975|975.2|974.8|534
1631020200000|2021-09-07 13:10:00|975.4|975|975.4|975|975.4|975|975.4|975|0
1631020340000|2021-09-07 13:12:20|975.2|974.8|975|974.8|975.2|974.8|975|974.8|9664
1631020350000|2021-09-07 13:12:30|975.2|975|975.4|975|975.6|975.2|975.2|974.8|1202
1631020370000|2021-09-07 13:12:50|975.2|974.8|975.2|974.8|975.4|975|975.2|974.8|271
1631020390000|2021-09-07 13:13:10|975|974.6|975|974.6|975|974.6|975|974.6|1897
1631020520000|2021-09-07 13:15:20|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|5213
1631020530000|2021-09-07 13:15:30|975.4|975|975.4|975|975.4|975|975.4|975|140
1631020540000|2021-09-07 13:15:40|975.6|975.2|975.4|975.2|975.6|975.2|975.4|975.2|0
1631020560000|2021-09-07 13:16:00|975.6||975.6||975.6||975.6||0
1631020570000|2021-09-07 13:16:10|975.4|975.4|975.8|975.4|975.8|975.4|975.4|975.2|10
1631020600000|2021-09-07 13:16:40|975.6||975.6||975.6||975.6||0
1631020610000|2021-09-07 13:16:50|975.4|975.2|975.4|975|975.6|975.2|975.4|975|6808
1631020620000|2021-09-07 13:17:00|975.2||975.2||975.2||975.2||264
1631020640000|2021-09-07 13:17:20|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|3734
1631020650000|2021-09-07 13:17:30|975.4|975|975.4|975|975.4|975|975.4|975|0
1631020660000|2021-09-07 13:17:40|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631020690000|2021-09-07 13:18:10|975.4||975.4||975.4||975.4||0
1631020720000|2021-09-07 13:18:40|975.6|975.4|975.6|975.2|975.6|975.4|975.6|975.2|381
1631020750000|2021-09-07 13:19:10|975.4||975.4||975.4||975.4||0
1631020760000|2021-09-07 13:19:20|||||||||1
1631020780000|2021-09-07 13:19:40|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|1583
1631020790000|2021-09-07 13:19:50|975.8|975.2|975.8|975.4|975.8|975.4|975.8|975.2|0
1631020800000|2021-09-07 13:20:00|975.6||975.6||975.6||975.6||600
1631020810000|2021-09-07 13:20:10||975.2||975.2||975.2||975.2|1729
1631020820000|2021-09-07 13:20:20|975.4||975.4||975.4||975.4||750
1631020830000|2021-09-07 13:20:30|975.2|975|975.2|975|975.2|975|975.2|975|945
1631020840000|2021-09-07 13:20:40|975.4||975.4||975.4||975.4||0
1631020850000|2021-09-07 13:20:50|975.2||975.2||975.2||975.2||0
1631020860000|2021-09-07 13:21:00|975|974.8|975.2|974.8|975.2|974.8|975|974.8|1090
1631020890000|2021-09-07 13:21:30|975.4|975|975.4|975|975.4|975|975.4|975|0
1631020900000|2021-09-07 13:21:40|975.2||975.2||975.2||975.2||0
1631020910000|2021-09-07 13:21:50|975.4||975.2||975.4||975.2||0
1631020920000|2021-09-07 13:22:00|975|974.8|975|974.8|975|974.8|975|974.6|5934
1631020940000|2021-09-07 13:22:20|974.8|974.6|974.6|974.2|974.8|974.6|974.6|974.2|23
1631020950000|2021-09-07 13:22:30|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|182
1631020960000|2021-09-07 13:22:40|975|974.6|975|974.6|975|974.6|975|974.6|3385
1631020970000|2021-09-07 13:22:50|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1631020980000|2021-09-07 13:23:00|975|974.6|975|974.6|975|974.6|975|974.6|0
1631020990000|2021-09-07 13:23:10|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1631021050000|2021-09-07 13:24:10|974.6||974.8||974.8||974.6||2918
1631021070000|2021-09-07 13:24:30|974.6|974.6|974.6|974.2|974.6|974.6|974.6|974.2|1389
1631021110000|2021-09-07 13:25:10|974.4|974.4|974.4|974.2|974.6|974.4|974.4|974.2|4825
1631021120000|2021-09-07 13:25:20|974.6||974.6||974.6||974.6||0
1631021240000|2021-09-07 13:27:20|974.4|974|974.4|974|974.4|974|974.2|974|3911
1631021250000|2021-09-07 13:27:30|974.2|973.8|974|973.6|974.2|973.8|974|973.6|11691
1631021260000|2021-09-07 13:27:40|973.8|973.4|973.6|973.2|973.8|973.4|973.6|973.2|500
1631021270000|2021-09-07 13:27:50|973.4|973.4|973.6|973.4|973.6|973.4|973.4|973|5453
1631021280000|2021-09-07 13:28:00|973.8|973.2|974|973.6|974|973.8|973.8|973.2|11759
1631021300000|2021-09-07 13:28:20|973.8||974||974||973.8||0
1631021310000|2021-09-07 13:28:30|974.2|973.8|974.4|974.2|974.4|974.2|974.2|973.6|1711
1631021320000|2021-09-07 13:28:40|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|3473
1631021330000|2021-09-07 13:28:50||974.6||974.6||974.6||974.4|0
1631021340000|2021-09-07 13:29:00|975|974.4|974.8|974.4|975|974.4|974.8|974.4|20
1631021360000|2021-09-07 13:29:20|975|974.6|974.8|974.4|975|974.6|974.8|974.4|0
1631021380000|2021-09-07 13:29:40|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974|7177
1631021390000|2021-09-07 13:29:50|974.4|974|974.2|973.8|974.4|974|974.2|973.8|1155
1631021400000|2021-09-07 13:30:00|974.4|974|973.8|973.6|974.4|974|973.2|973|30666
1631021410000|2021-09-07 13:30:10|974|973.4|973.8|973.4|974|973.8|973.4|973.2|11201
1631021420000|2021-09-07 13:30:20|974|973.6|974.6|974.2|974.8|974.4|973.8|973.4|14375
1631021430000|2021-09-07 13:30:30|974.8|974.4|975|974.6|975|974.8|974.8|974.4|1746
1631021450000|2021-09-07 13:30:50|974.8||974.8||974.8||974.8||796
1631021460000|2021-09-07 13:31:00|974.6|974.4|974.4|974|974.8|974.6|974.4|974|1647
1631021470000|2021-09-07 13:31:10|974.2|973.8|974.2|973.8|974.2|974|974|973.8|2300
1631021480000|2021-09-07 13:31:20|974.4|974|974.2|973.8|974.4|974.2|974.2|973.8|64
1631021490000|2021-09-07 13:31:30|974.4|974|974.6|974.2|974.6|974.4|974.4|974|3322
1631021500000|2021-09-07 13:31:40||974.4||974.2||974.4||974.2|0
1631021510000|2021-09-07 13:31:50|974.8|974.4|974.8|974.4|974.8|974.6|974.8|974.2|2797
1631021520000|2021-09-07 13:32:00|975|974.6|975.6|975.2|975.6|975.2|975|974.6|1745
1631021530000|2021-09-07 13:32:10|975.4|975.4|975.4|975.2|975.4|975.4|975.4|975.2|1160
1631021540000|2021-09-07 13:32:20|975.6||975.6||975.6||975.6||0
1631021550000|2021-09-07 13:32:30|975.4|975|974.8|974.6|975.6|975|974.8|974.6|15424
1631021560000|2021-09-07 13:32:40|975|974.4|975|974.6|975|974.6|975|974.4|0
1631021570000|2021-09-07 13:32:50|974.8|974.4|975|974.6|975.2|975|974.8|974.4|2018
1631021580000|2021-09-07 13:33:00|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|560
1631021590000|2021-09-07 13:33:10|974.6|974.2|974.2|973.8|974.8|974.2|974.2|973.8|1862
1631021600000|2021-09-07 13:33:20|974.4|974|974.4|974|974.4|974|974.4|974|0
1631021620000|2021-09-07 13:33:40|974.8|974.2|974.8|974.4|974.8|974.6|974.8|974|25473
1631021630000|2021-09-07 13:33:50|974.6|974.2|974.4|974|974.6|974.2|974.4|974|1180
1631021640000|2021-09-07 13:34:00|974.6|974.2|974.4|974|974.6|974.4|974.2|974|6075
1631021650000|2021-09-07 13:34:10|||||||||33
1631021660000|2021-09-07 13:34:20|974.2|974.2|974|973.6|974.2|974.2|974|973.6|1814
1631021670000|2021-09-07 13:34:30|974.2|973.8|974.4|974|974.4|974.2|974.2|973.8|1905
1631021680000|2021-09-07 13:34:40||974.2||974||974.2||974|0
1631021690000|2021-09-07 13:34:50|974.6|974.2|974.8|974.4|974.8|974.6|974.6|974|8668
1631021700000|2021-09-07 13:35:00|974.6|974.2|974.6|974.2|974.8|974.2|974.4|974.2|918
1631021710000|2021-09-07 13:35:10|974.4|974|974.2|973.8|974.6|974|974.2|973.8|3814
1631021720000|2021-09-07 13:35:20|974|973.6|974|973.6|974|973.8|974|973.6|0
1631021770000|2021-09-07 13:36:10|973.8|973.4|973.6|973.4|973.8|973.4|973.6|973.4|965
1631021780000|2021-09-07 13:36:20|973.8|973.6|974|973.6|974|973.8|973.8|973.6|651
1631021790000|2021-09-07 13:36:30|974.2|973.8|974.4|974|974.6|974.2|974.2|973.8|892
1631021800000|2021-09-07 13:36:40|974.6|974.2|976|975.6|976|975.8|974.6|974.2|28006
1631021810000|2021-09-07 13:36:50|975.8|975.4|976|975.6|976|975.8|975.8|975.4|5555
1631021820000|2021-09-07 13:37:00|976.2|975.8|976.8|976.4|977|976.6|976.2|975.6|15563
1631021830000|2021-09-07 13:37:10|977|976.6|976.6|976.4|977|976.6|976.6|976.4|1485
1631021840000|2021-09-07 13:37:20|976.4|976.2|977|976.6|977|976.6|976.4|976|12733
1631021850000|2021-09-07 13:37:30|976.8|976.4|976.8|976.6|976.8|976.6|976.8|976.4|0
1631021860000|2021-09-07 13:37:40||976.4||976.4||976.4||976.2|334
1631021870000|2021-09-07 13:37:50||976.2||976.4||976.4||976.2|0
1631021880000|2021-09-07 13:38:00|976.6|976.2|976.2|975.8|976.6|976.4|976.2|975.8|6157
1631021890000|2021-09-07 13:38:10||975.6||975.8||975.8||975.6|0
1631021910000|2021-09-07 13:38:30|976.4|976|976.8|976.4|976.8|976.6|976.4|976|6542
1631021920000|2021-09-07 13:38:40|977|976.6|977.6|977.2|977.6|977.4|977|976.4|7781
1631021930000|2021-09-07 13:38:50||977||977||977.2||977|0
1631021940000|2021-09-07 13:39:00|977.4|976.8|977.2|976.8|977.6|976.8|977|976.6|2703
1631021950000|2021-09-07 13:39:10|977|976.6|977|976.6|977|976.8|977|976.6|0
1631021960000|2021-09-07 13:39:20|976.8|976.4|976.8|976.2|976.8|976.6|976.8|976.2|0
1631021970000|2021-09-07 13:39:30|976.6|976|976.4|976|976.6|976|976.4|976|0
1631021980000|2021-09-07 13:39:40|976.2|975.8|976.6|976.2|976.6|976.2|976.2|975.8|1516
1631021990000|2021-09-07 13:39:50||976||976.2||976.2||976|0
1631022000000|2021-09-07 13:40:00|976.4|976|976.4|976|976.4|976|976.4|976|0
1631022010000|2021-09-07 13:40:10|976.6|976.2|976.8|976.2|976.8|976.2|976.6|976|173
1631022020000|2021-09-07 13:40:20|976.6|976|976.8|976.2|976.8|976.4|976.4|976|9721
1631022030000|2021-09-07 13:40:30|976.6|976.4|976.6|976.2|976.8|976.4|976.4|976|795
1631022040000|2021-09-07 13:40:40|976.4|976|976.6|976.2|976.8|976.2|976.4|976|0
1631022050000|2021-09-07 13:40:50||976||976.2||976.2||976|0
1631022060000|2021-09-07 13:41:00||976||976.2||976.2||976|0
1631022070000|2021-09-07 13:41:10|976.8|976|976.8|976.4|976.8|976.4|976.6|976|0
1631022080000|2021-09-07 13:41:20||976.2||976.4||976.4||976.2|2636
1631022100000|2021-09-07 13:41:40|976.6|976.2|976.8|976.2|976.8|976.2|976.6|976.2|0
1631022110000|2021-09-07 13:41:50|976.6|976|976.4|976|976.6|976|976.4|976|0
1631022120000|2021-09-07 13:42:00|976.2||976.2||976.4||976.2||0
1631022140000|2021-09-07 13:42:20||975.8||975.8||976||975.8|795
1631022150000|2021-09-07 13:42:30|976|975.6|975.8|975.4|976|975.6|975.8|975.4|0
1631022160000|2021-09-07 13:42:40||975.6||975.4||975.6||975.4|0
1631022170000|2021-09-07 13:42:50||975.6||975.4||975.6||975.4|0
1631022210000|2021-09-07 13:43:30|976|975.6|976.6|976.2|976.8|976.6|976|975.6|15526
1631022220000|2021-09-07 13:43:40|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|947
1631022230000|2021-09-07 13:43:50|976.6|976.2|977|976.4|977|976.4|976.6|976.2|0
1631022240000|2021-09-07 13:44:00|976.8|976.6|977|976.6|977|976.6|976.8|976.6|0
1631022250000|2021-09-07 13:44:10|977.2|976.8|977.4|977|977.6|977.2|977.2|976.8|2959
1631022270000|2021-09-07 13:44:30|977.6||977.4||977.6||977.4||0
1631022280000|2021-09-07 13:44:40|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977|2266
1631022290000|2021-09-07 13:44:50|978|977.2|978|977.6|978|977.6|978|977.2|0
1631022300000|2021-09-07 13:45:00|977.8|977.4|977.4|977.2|977.8|977.6|977.4|977|2116
1631022310000|2021-09-07 13:45:10|977.6|977.4|977.6|977.2|977.8|977.4|977.6|977.2|1975
1631022320000|2021-09-07 13:45:20|977.4|977|977.2|976.8|977.4|977|977.2|976.8|5738
1631022330000|2021-09-07 13:45:30|977.4|977|977.6|977.2|977.6|977.2|977.4|976.8|3957
1631022350000|2021-09-07 13:45:50|977.8|977.4|978.2|977.8|978.2|977.8|977.8|977.2|3420
1631022360000|2021-09-07 13:46:00|978.4|978|978.6|978|978.6|978.2|978.4|978|0
1631022370000|2021-09-07 13:46:10|978.4|977.8|978.2|977.8|978.4|977.8|978.2|977.6|1130
1631022380000|2021-09-07 13:46:20|978.4|977.6|978.2|977.8|978.4|977.8|978.2|977.6|0
1631022390000|2021-09-07 13:46:30|978.4|978|978.2|977.8|978.4|978|978|977.8|3516
1631022440000|2021-09-07 13:47:20|978.4|978|979.2|978.8|979.2|979|978.4|977.8|17739
1631022450000|2021-09-07 13:47:30|979|978.6|979|978.6|979|978.6|978.8|978.6|367
1631022460000|2021-09-07 13:47:40|979.2|978.8|979|978.6|979.2|979|979|978.6|1015
1631022470000|2021-09-07 13:47:50|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1631022480000|2021-09-07 13:48:00|979.4|979|979.4|979|979.4|979.2|979.2|978.8|1225
1631022490000|2021-09-07 13:48:10|979.2|978.8|979.2|978.6|979.2|978.8|979.2|978.6|0
1631022500000|2021-09-07 13:48:20||978.8||978.8||978.8||978.6|0
1631022510000|2021-09-07 13:48:30|979.4|979|979.2|978.8|979.4|979.2|979.2|978.8|0
1631022520000|2021-09-07 13:48:40|979.4|979|979.4|979|979.4|979|979.4|978.8|0
1631022580000|2021-09-07 13:49:40|979.6|979.2|979.6|979.2|980|979.8|979.4|979.2|21260
1631022600000|2021-09-07 13:50:00|979.4|979|978.8|978.6|979.6|979|978.8|978.6|21615
1631022610000|2021-09-07 13:50:10|979|978.4|978.8|978.4|979|978.6|978.6|978.2|5090
1631022630000|2021-09-07 13:50:30|||||||||499
1631022640000|2021-09-07 13:50:40||978.6||978.6||978.6||978.6|0
1631022650000|2021-09-07 13:50:50|979|978.8|979|978.6|979|978.8|979|978.6|7339
1631022660000|2021-09-07 13:51:00|979.2|978.8|979.8|979.6|979.8|979.6|979.2|978.8|14222
1631022670000|2021-09-07 13:51:10|979.6|979.4|979.4|979|979.6|979.4|979|978.8|96573
1631022680000|2021-09-07 13:51:20|979.2||979.4||979.4||979.2||3799
1631022690000|2021-09-07 13:51:30|979.2|978.8|979.4|979|979.4|979.2|979.2|978.8|7412
1631022700000|2021-09-07 13:51:40|979.6|979.2|979.6|979.2|979.6|979.4|979.4|979.2|7846
1631022710000|2021-09-07 13:51:50|979.4|979.4|980|979.6|980|979.8|979.4|979.4|6893
1631022730000|2021-09-07 13:52:10|980.2|979.8|980.4|980|980.4|980.2|980|979.6|10959
1631022740000|2021-09-07 13:52:20|980.2||980.4||980.4||980.2||5297
1631022770000|2021-09-07 13:52:50|980.2|979.8|980.4|980|980.4|980|980|979.6|20005
1631022780000|2021-09-07 13:53:00||979.8||980||980||979.8|0
1631022790000|2021-09-07 13:53:10|980.6|980.2|981|980.6|981|980.8|980.6|980.2|19587
1631022800000|2021-09-07 13:53:20|980.8||980.8||980.8||980.8||0
1631022810000|2021-09-07 13:53:30|981|980.8|981|980.6|981|980.8|981|980.6|2664
1631022830000|2021-09-07 13:53:50|980.8|980.4|980.8|980.6|980.8|980.6|980.6|980.4|7316
1631022840000|2021-09-07 13:54:00|981|980.4|980.6|980.4|981|980.4|980.6|980.2|2583
1631022850000|2021-09-07 13:54:10|980.4|980.2|980.2|979.8|980.4|980.2|980.2|979.8|3271
1631022860000|2021-09-07 13:54:20|980.4|980|980.4|980|980.4|980|980.4|980|10
1631022900000|2021-09-07 13:55:00|980.2|979.8|979.6|979.4|980.2|979.8|979.6|979.4|2940
1631022910000|2021-09-07 13:55:10|979.8|979.2|980.2|979.8|980.2|979.8|979.8|979.2|9349
1631022920000|2021-09-07 13:55:20|980|979.6|980|979.6|980|979.6|979.8|979.6|2252
1631022930000|2021-09-07 13:55:30|980.2|979.8|980.6|980.4|980.6|980.4|980|979.6|8599
1631022940000|2021-09-07 13:55:40||980.2||980.2||980.4||980.2|0
1631022950000|2021-09-07 13:55:50|980.8|980.4|981|980.4|981|980.6|980.8|980.4|3784
1631022960000|2021-09-07 13:56:00|980.8||980.8||981||980.8||0
1631022970000|2021-09-07 13:56:10|981|980.6|981|980.6|981|980.8|981|980.6|3001
1631022980000|2021-09-07 13:56:20|981.2|980.8|981.6|981.2|981.6|981.2|981.2|980.6|11054
1631022990000|2021-09-07 13:56:30|981.4|981|980.8|980.4|981.6|981|980.8|980.4|8341
1631023000000|2021-09-07 13:56:40|980.6|980.2|980.6|980.4|980.6|980.4|980.4|980.2|964
1631023010000|2021-09-07 13:56:50|980.4|980.2|980.4|980|980.6|980.2|980.4|980|200
1631023020000|2021-09-07 13:57:00|980.6|980.2|980.6|980.2|980.6|980.4|980.6|980.2|10
1631023030000|2021-09-07 13:57:10|||||||||200
1631023040000|2021-09-07 13:57:20|980.4|980.4|980.6|980.2|980.6|980.4|980.4|980|966
1631023110000|2021-09-07 13:58:30|980.4|980|980.2|980|980.6|980.2|980.2|980|3529
1631023120000|2021-09-07 13:58:40|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980|0
1631023130000|2021-09-07 13:58:50|980.4|980|980.2|979.8|980.4|980|980|979.8|4033
1631023140000|2021-09-07 13:59:00|980|979.6|980.2|979.8|980.2|979.8|980|979.6|908
1631023150000|2021-09-07 13:59:10|980.4|980|981.2|981|981.4|981|980.4|979.8|85131
1631023160000|2021-09-07 13:59:20|981|980.8|980.8|980.4|981.2|980.8|980.8|980.4|10130
1631023170000|2021-09-07 13:59:30|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|0
1631023180000|2021-09-07 13:59:40|980.4|980|980|979.6|980.6|980|980|979.6|8623
1631023190000|2021-09-07 13:59:50||979.8||979.6||979.8||979.6|2551
1631023200000|2021-09-07 14:00:00|979.8|979.4|979.8|979.4|980|979.6|979.6|979.2|12253
1631023210000|2021-09-07 14:00:10|980|979.6|979.8|979.4|980|979.6|979.6|979.4|1121
1631023220000|2021-09-07 14:00:20|979.6|979.2|980.4|980|980.4|980|979.6|979.2|9637
1631023230000|2021-09-07 14:00:30|980.6|980.2|980.6|980.2|980.8|980.4|980.4|980.2|1631
1631023240000|2021-09-07 14:00:40|980.4|980|980|979.6|980.6|980|980|979.6|4814
1631023250000|2021-09-07 14:00:50|980.2|979.8|980|979.6|980.2|979.8|980|979.6|0
1631023260000|2021-09-07 14:01:00|980.2|979.8|980.6|980.2|980.6|980.2|980.2|979.8|6505
1631023280000|2021-09-07 14:01:20|980.4|980|980.4|980.2|980.6|980.2|980.2|979.8|4884
1631023290000|2021-09-07 14:01:30|980.2|980|980.2|979.8|980.2|980|980|979.6|6028
1631023300000|2021-09-07 14:01:40|980|979.6|980|979.6|980|979.6|980|979.6|0
1631023310000|2021-09-07 14:01:50||979.8||979.6||979.8||979.6|0
1631023330000|2021-09-07 14:02:10|979.8|979.8|980|979.6|980|979.8|979.8|979.6|1928
1631023340000|2021-09-07 14:02:20|980.2|979.8|980.4|980|980.4|980|980|979.8|7298
1631023350000|2021-09-07 14:02:30|980.2|979.8|980.4|979.8|980.4|980|980.2|979.8|0
1631023360000|2021-09-07 14:02:40||980||980||980||980|0
1631023370000|2021-09-07 14:02:50||979.8||980.2||980.2||979.8|0
1631023380000|2021-09-07 14:03:00|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|2999
1631023390000|2021-09-07 14:03:10|981|980.6|980.8|980.4|981|980.8|980.8|980.4|3314
1631023400000|2021-09-07 14:03:20||980.6||980.6||980.6||980.6|0
1631023410000|2021-09-07 14:03:30|981||981||981||981||0
1631023430000|2021-09-07 14:03:50|980.8|980.4|980.6|980.2|980.8|980.4|980.6|980.2|6514
1631023440000|2021-09-07 14:04:00||980.4||980.2||980.4||980.2|0
1631023460000|2021-09-07 14:04:20|980.8|980.4|980.8|980.6|980.8|980.6|980.8|980.4|1665
1631023480000|2021-09-07 14:04:40|981|980.8|981|980.6|981|980.8|981|980.6|2165
1631023490000|2021-09-07 14:04:50||980.8||980.6||980.8||980.6|603
1631023540000|2021-09-07 14:05:40|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|3219
1631023550000|2021-09-07 14:05:50|980.6|980.2|980|979.6|980.6|980.2|980|979.6|7074
1631023560000|2021-09-07 14:06:00||979.8||979.6||979.8||979.6|0
1631023580000|2021-09-07 14:06:20|979.8|979.4|980|979.6|980|979.6|979.6|979.2|11716
1631023600000|2021-09-07 14:06:40|979.8|979.8|979.8|979.6|980|979.8|979.8|979.6|1346
1631023610000|2021-09-07 14:06:50|980|979.8|979.8|979.6|980|979.8|979.8|979.6|5375
1631023620000|2021-09-07 14:07:00|979.6|979.4|979.4|979.2|979.6|979.4|979.4|979|2992
1631023630000|2021-09-07 14:07:10|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|1107
1631023640000|2021-09-07 14:07:20|980|979.6|979.8|979.6|980|979.8|979.8|979.4|5290
1631023650000|2021-09-07 14:07:30|980|979.8|980|979.6|980|979.8|979.8|979.6|8487
1631023670000|2021-09-07 14:07:50|979.8|979.8|979.6|979.4|980|979.8|979.6|979.4|6016
1631023680000|2021-09-07 14:08:00||979.2||979.2||979.2||979.2|0
1631023700000|2021-09-07 14:08:20||979.4||979.2||979.4||979.2|3570
1631023720000|2021-09-07 14:08:40|979.8|979.4|979.8|979.4|979.8|979.6|979.8|979.2|5134
1631023740000|2021-09-07 14:09:00|980|979.6|980|979.6|980|979.6|980|979.4|0
1631023750000|2021-09-07 14:09:10|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1631023770000|2021-09-07 14:09:30|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|2958
1631023780000|2021-09-07 14:09:40|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1631023800000|2021-09-07 14:10:00|979.6|979.2|979.2|978.8|979.8|979.4|979.2|978.8|6767
1631023810000|2021-09-07 14:10:10|979||979||979||979||336
1631023830000|2021-09-07 14:10:30|979.2|979|979.4|979.2|979.4|979.2|979.2|979|5199
1631023850000|2021-09-07 14:10:50||979||979||979||979|5098
1631023860000|2021-09-07 14:11:00|979.6|979.2|979.6|979.4|979.6|979.4|979.6|979.2|682
1631023870000|2021-09-07 14:11:10||979.2||979.2||979.2||979.2|0
1631023880000|2021-09-07 14:11:20|979.8|979.4|980|979.6|980|979.6|979.6|979.2|4622
1631023890000|2021-09-07 14:11:30||979.8||979.6||979.8||979.6|0
1631023910000|2021-09-07 14:11:50|979.8|979.4|979.8|979.4|980|979.4|979.6|979.4|1003
1631023920000|2021-09-07 14:12:00|980|979.6|980|979.6|980|979.6|980|979.6|0
1631023930000|2021-09-07 14:12:10|979.8|979.4|980|979.6|980|979.6|979.8|979.4|0
1631023940000|2021-09-07 14:12:20|||||||||500
1631023950000|2021-09-07 14:12:30|979.8|979.4|979.8|979.4|980|979.6|979.8|979.4|0
1631023960000|2021-09-07 14:12:40|980|979.6|979.8|979.4|980|979.6|979.6|979.4|874
1631023970000|2021-09-07 14:12:50|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|1183
1631024010000|2021-09-07 14:13:30|979.4|979.4|979.4|979.2|979.4|979.4|979.4|979.2|5332
1631024020000|2021-09-07 14:13:40|979.2|979|979.2|978.8|979.4|979.2|979.2|978.8|11247
1631024030000|2021-09-07 14:13:50|979|978.6|979|978.6|979|978.6|979|978.6|0
1631024040000|2021-09-07 14:14:00|978.8|978.8|978.8|978.6|978.8|978.8|978.8|978.4|982
1631024050000|2021-09-07 14:14:10|979|978.8|979|978.6|979|978.8|979|978.6|2898
1631024060000|2021-09-07 14:14:20|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1631024070000|2021-09-07 14:14:30|979||979.2||979.2||979||96
1631024090000|2021-09-07 14:14:50||979||979||979||979|97
1631024110000|2021-09-07 14:15:10|979.4|979.2|980|979.6|980|979.8|979.4|979.2|652
1631024120000|2021-09-07 14:15:20|979.8|979.4|979.8|979.4|979.8|979.4|979.6|979.4|1957
1631024140000|2021-09-07 14:15:40||979.6||979.4||979.6||979.4|5000
1631024150000|2021-09-07 14:15:50||979.6||979.6||979.6||979.6|0
1631024160000|2021-09-07 14:16:00|980|979.8|980|979.6|980|979.8|980|979.6|3767
1631024170000|2021-09-07 14:16:10|979.8|979.8|980|979.8|980|979.8|979.8|979.6|3970
1631024180000|2021-09-07 14:16:20|980.2||980.2||980.2||980.2||1008
1631024190000|2021-09-07 14:16:30|980.4|980|980.6|980.2|980.6|980.2|980.4|980|1315
1631024200000|2021-09-07 14:16:40|980.8|980.4|980.8|980.4|981|980.6|980.6|980.4|355
1631024210000|2021-09-07 14:16:50|981|980.6|981|980.6|981|980.6|981|980.6|1200
1631024220000|2021-09-07 14:17:00|980.8|980.4|980.8|980.4|981|980.8|980.8|980.4|7093
1631024230000|2021-09-07 14:17:10|981|980.6|981|980.6|981|980.6|981|980.6|0
1631024250000|2021-09-07 14:17:30|981.2|980.8|981.8|981.4|982|981.6|981.2|980.8|10931
1631024260000|2021-09-07 14:17:40|982|981.6|982|981.6|982|981.6|981.6|981.4|7658
1631024270000|2021-09-07 14:17:50|982.2|981.8|982|981.6|982.4|982.2|981.8|981.6|92120
1631024280000|2021-09-07 14:18:00|981.8|981.4|981|980.6|982|981.4|980.8|980.6|20247
1631024290000|2021-09-07 14:18:10|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|10
1631024300000|2021-09-07 14:18:20|981|980.6|980.8|980.4|981|980.8|980.8|980.4|3587
1631024330000|2021-09-07 14:18:50|980.6|980.2|980.4|980|980.8|980.2|980.4|980|2654
1631024340000|2021-09-07 14:19:00||980.2||980||980.2||980|0
1631024360000|2021-09-07 14:19:20|980.2||980.2||980.4||980.2||3846
1631024370000|2021-09-07 14:19:30|980|979.8|980.2|979.8|980.2|979.8|980|979.8|223
1631024390000|2021-09-07 14:19:50|980|979.6|979.8|979.6|980|979.6|979.8|979.6|1686
1631024400000|2021-09-07 14:20:00||979.4||979.4||979.6||979.4|0
1631024410000|2021-09-07 14:20:10||979.6||979.4||979.6||979.4|0
1631024420000|2021-09-07 14:20:20|979.6|979.2|979.4|979|979.8|979.2|979.4|979|7907
1631024440000|2021-09-07 14:20:40|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979|10181
1631024450000|2021-09-07 14:20:50|980|979.6|980|979.6|980|979.6|980|979.6|7
1631024470000|2021-09-07 14:21:10|980.2|979.8|980|979.6|980.2|979.8|980|979.6|0
1631024490000|2021-09-07 14:21:30||979.8||979.6||979.8||979.6|0
1631024500000|2021-09-07 14:21:40|980.2|979.8|980|979.8|980.2|979.8|980|979.8|2467
1631024510000|2021-09-07 14:21:50|979.8|979.6|979.6|979.4|980|979.8|979.6|979.4|6077
1631024520000|2021-09-07 14:22:00|979.4|979.2|979.2|978.8|979.4|979.2|979.2|978.8|6262
1631024530000|2021-09-07 14:22:10|979|978.6|979|978.6|979|978.6|979|978.6|0
1631024540000|2021-09-07 14:22:20|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1631024550000|2021-09-07 14:22:30|979|978.6|979|978.6|979|978.8|979|978.4|1059
1631024560000|2021-09-07 14:22:40|978.8|978.4|979|978.6|979|978.6|978.8|978.4|0
1631024570000|2021-09-07 14:22:50|978.8|978.4|978.8|978.4|979|978.6|978.8|978.4|0
1631024580000|2021-09-07 14:23:00|978.6|978.2|978.6|978.2|978.6|978.2|978.2|978|7146
1631024590000|2021-09-07 14:23:10||978.4||978.2||978.4||978.2|0
1631024600000|2021-09-07 14:23:20|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.2|6656
1631024610000|2021-09-07 14:23:30|978.6||978.8||978.8||978.6||0
1631024620000|2021-09-07 14:23:40|978.6|978.2|978.4|978|978.8|978.2|978.2|978|8134
1631024630000|2021-09-07 14:23:50||978.2||978||978.2||978|4232
1631024640000|2021-09-07 14:24:00|978.2|977.8|978|977.6|978.2|977.8|978|977.6|0
1631024650000|2021-09-07 14:24:10|977.8|977.4|978|977.6|978|977.6|977.8|977.4|4412
1631024660000|2021-09-07 14:24:20|977.8|977.8|978.2|977.8|978.2|977.8|977.8|977.6|1286
1631024670000|2021-09-07 14:24:30|978.4|978|978.6|978.2|978.6|978.4|978.4|978|850
1631024680000|2021-09-07 14:24:40|978.4|978|978.2|977.8|978.4|978|978.2|977.8|1131
1631024690000|2021-09-07 14:24:50||977.6||977.8||977.8||977.6|0
1631024700000|2021-09-07 14:25:00|978|977.6|977.8|977.4|978|977.6|977.8|977.4|0
1631024720000|2021-09-07 14:25:20|978|977.6|978|977.8|978|977.8|978|977.6|10
1631024730000|2021-09-07 14:25:30|978.2|978|978.6|978.2|978.6|978.2|978.2|978|8246
1631024760000|2021-09-07 14:26:00||978.4||978.4||978.4||978.4|0
1631024800000|2021-09-07 14:26:40|978.8|978.6|978.6|978.4|978.8|978.6|978.4|978.2|12949
1631024810000|2021-09-07 14:26:50|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.4|521
1631024820000|2021-09-07 14:27:00|979||979||979||979||1465
1631024830000|2021-09-07 14:27:10|979.2|978.8|979|978.6|979.2|979|979|978.6|2500
1631024840000|2021-09-07 14:27:20|979.2|978.8|979.4|979|979.4|979|979.2|978.8|4794
1631024850000|2021-09-07 14:27:30|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|1290
1631024860000|2021-09-07 14:27:40|979.4|979|979.4|979|979.4|979|979.4|979|0
1631024880000|2021-09-07 14:28:00|979.2||979.4||979.4||979.2||0
1631024890000|2021-09-07 14:28:10|979.2|978.8|979.2|978.8|979.2|978.8|979|978.8|1371
1631024900000|2021-09-07 14:28:20|979.4|979|979.6|979.2|979.6|979.2|979.4|979|1283
1631024910000|2021-09-07 14:28:30|979.4|979|979.4|979|979.4|979|979.4|979|0
1631024930000|2021-09-07 14:28:50||979.2||979.2||979.2||979.2|496
1631024940000|2021-09-07 14:29:00|979.2|979|979|978.8|979.2|979|979|978.8|7682
1631024950000|2021-09-07 14:29:10|979.2|979|979.2|978.8|979.4|979|979|978.8|8636
1631024960000|2021-09-07 14:29:20|||||||||150
1631024980000|2021-09-07 14:29:40|979||979.2||979.2||979||1109
1631024990000|2021-09-07 14:29:50|979|978.6|979.2|978.8|979.2|978.8|979|978.6|2432
1631025000000|2021-09-07 14:30:00|979|978.6|979|978.6|979|978.6|979|978.6|2442
1631025010000|2021-09-07 14:30:10|978.8|978.4|978.6|978.2|978.8|978.4|978.4|978.2|5856
1631025020000|2021-09-07 14:30:20|978.4|978|978.6|978.2|978.6|978.2|978.4|978|0
1631025030000|2021-09-07 14:30:30||978.4||978.4||978.4||978.4|4186
1631025040000|2021-09-07 14:30:40|978.4|978.2|978.4|978|978.4|978.2|978.4|978|4437
1631025050000|2021-09-07 14:30:50|||||||||1161
1631025060000|2021-09-07 14:31:00||978.2||978||978.2||978|0
1631025080000|2021-09-07 14:31:20|978.2|977.8|978|977.6|978.2|977.8|978|977.6|16118
1631025110000|2021-09-07 14:31:50||977.8||977.8||977.8||977.8|0
1631025120000|2021-09-07 14:32:00|||||||||2117
1631025130000|2021-09-07 14:32:10|978.2|978|978.6|978.2|978.6|978.2|978.2|978|9298
1631025190000|2021-09-07 14:33:10|978.4|978|978.2|977.8|978.6|978|978.2|977.8|4765
1631025210000|2021-09-07 14:33:30||978||978||978||978|0
1631025220000|2021-09-07 14:33:40|978.4||978.2||978.4||978.2||0
1631025230000|2021-09-07 14:33:50|978|977.8|978|977.6|978|977.8|978|977.6|3035
1631025240000|2021-09-07 14:34:00|977.8|977.4|977.6|977.2|977.8|977.4|977.6|977.2|2672
1631025250000|2021-09-07 14:34:10|977.4|977|977|976.6|977.4|977|977|976.6|7519
1631025270000|2021-09-07 14:34:30|976.8|976.4|976.6|976.2|976.8|976.4|976.6|976.2|3995
1631025290000|2021-09-07 14:34:50|976.4|976.4|976.2|975.8|976.4|976.4|976.2|975.8|2929
1631025310000|2021-09-07 14:35:10|976|975.6|976|975.6|976.2|975.6|975.8|975.6|4202
1631025320000|2021-09-07 14:35:20|976.2|975.8|976.2|975.8|976.2|976|976.2|975.8|19840
1631025340000|2021-09-07 14:35:40|976.4|976|976.2|976|976.4|976.2|976.2|976|4708
1631025350000|2021-09-07 14:35:50|||||||||1602
1631025360000|2021-09-07 14:36:00|976.4|976.2|976.4|976|976.4|976.2|976.4|976|3626
1631025370000|2021-09-07 14:36:10|976.2|975.8|976.4|976|976.4|976|976|975.8|1759
1631025380000|2021-09-07 14:36:20|||||||||3768
1631025400000|2021-09-07 14:36:40|976.2|975.8|976.2|976|976.2|976|976|975.8|7304
1631025410000|2021-09-07 14:36:50|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|396
1631025420000|2021-09-07 14:37:00|976.4||976.4||976.4||976.4||1048
1631025440000|2021-09-07 14:37:20|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.2|1414
1631025450000|2021-09-07 14:37:30|977|976.6|977|976.6|977|976.6|977|976.6|0
1631025490000|2021-09-07 14:38:10|||||||||5000
1631025510000|2021-09-07 14:38:30|976.8||976.8||976.8||976.8||2487
1631025520000|2021-09-07 14:38:40|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|1
1631025580000|2021-09-07 14:39:40|976.4|976.4|976.4|976.2|976.4|976.4|976.4|976.2|1109
1631025600000|2021-09-07 14:40:00|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|5289
1631025610000|2021-09-07 14:40:10|976.6|976.2|975.8|975.4|976.8|976.2|975.6|975.4|23041
1631025630000|2021-09-07 14:40:30|||||||||1539
1631025660000|2021-09-07 14:41:00|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631025670000|2021-09-07 14:41:10|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1631025680000|2021-09-07 14:41:20|976|975.6|976.4|976|976.6|976.2|976|975.4|4982
1631025690000|2021-09-07 14:41:30|976.2|976.2|976.2|975.8|976.2|976.2|976.2|975.8|1563
1631025700000|2021-09-07 14:41:40||975.6||975.8||975.8||975.6|0
1631025720000|2021-09-07 14:42:00||976||975.8||976||975.8|866
1631025730000|2021-09-07 14:42:10|976|975.6|975.8|975.6|976|975.6|975.8|975.6|638
1631025740000|2021-09-07 14:42:20|976|975.8|975.8|975.4|976|975.8|975.8|975.4|1804
1631025760000|2021-09-07 14:42:40||975.6||975.6||975.6||975.6|0
1631025780000|2021-09-07 14:43:00|976|975.8|975.8|975.4|976|975.8|975.6|975.4|9702
1631025810000|2021-09-07 14:43:30||975.6||975.6||975.6||975.6|504
1631025820000|2021-09-07 14:43:40||975.4||975.4||975.4||975.4|0
1631025840000|2021-09-07 14:44:00|975.6||975.8||975.8||975.6||0
1631025870000|2021-09-07 14:44:30||975.6||975.6||975.6||975.6|314
1631025880000|2021-09-07 14:44:40|976||976||976||976||398
1631025890000|2021-09-07 14:44:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.6|479
1631025900000|2021-09-07 14:45:00|976.4|976|976.2|975.8|976.4|976.2|976.2|975.8|4480
1631025910000|2021-09-07 14:45:10|976|975.6|975.6|975.2|976|975.6|975.4|975.2|9932
1631025930000|2021-09-07 14:45:30|975.8|975.4|975.8|975.6|976|975.8|975.8|975.2|12619
1631025940000|2021-09-07 14:45:40||975.4||975.4||975.4||975.4|3058
1631025950000|2021-09-07 14:45:50|976|975.6|975.4|975|976|975.6|975.2|975|7054
1631025970000|2021-09-07 14:46:10|975.2||975.4||975.4||975.2||400
1631025990000|2021-09-07 14:46:30|975.2|974.8|975.2|974.8|975.4|974.8|975|974.8|1353
1631026000000|2021-09-07 14:46:40|975.4|975|975.4|975|975.4|975.2|975.4|975|3081
1631026010000|2021-09-07 14:46:50|975.6|975.2|975.6|975.2|975.8|975.4|975.6|975.2|2629
1631026020000|2021-09-07 14:47:00|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|0
1631026030000|2021-09-07 14:47:10|975.4|975.2|975.6|975.4|975.6|975.4|975.4|975.2|3246
1631026040000|2021-09-07 14:47:20||975.2||975.2||975.4||975.2|0
1631026050000|2021-09-07 14:47:30||975.4||975.4||975.4||975.4|0
1631026060000|2021-09-07 14:47:40||975.2||975.2||975.2||975.2|0
1631026080000|2021-09-07 14:48:00|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|821
1631026090000|2021-09-07 14:48:10|975.8||975.8||975.8||975.6||0
1631026100000|2021-09-07 14:48:20|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|0
1631026110000|2021-09-07 14:48:30||975.6||975.6||975.6||975.6|0
1631026130000|2021-09-07 14:48:50|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|1959
1631026150000|2021-09-07 14:49:10|975.6||975.6||975.6||975.6||0
1631026170000|2021-09-07 14:49:30|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|1125
1631026180000|2021-09-07 14:49:40||975.6||975.6||975.6||975.6|0
1631026190000|2021-09-07 14:49:50|975.6|975.4|975.2|974.8|975.6|975.4|975|974.8|15266
1631026210000|2021-09-07 14:50:10|975|974.6|975|974.6|975|974.8|974.8|974.6|9526
1631026220000|2021-09-07 14:50:20|975.2|974.8|975.2|975|975.2|975|975.2|974.8|0
1631026230000|2021-09-07 14:50:30|975|974.8|975|974.8|975|974.8|975|974.8|649
1631026240000|2021-09-07 14:50:40|975.2||975.2||975.2||975.2||43
1631026250000|2021-09-07 14:50:50||975||975||975||975|0
1631026270000|2021-09-07 14:51:10|975.4|975.2|975.4|975|975.6|975.2|975.4|975|7715
1631026280000|2021-09-07 14:51:20|975.6|975.2|976|975.8|976|975.8|975.6|975.2|3064
1631026290000|2021-09-07 14:51:30|975.8|975.6|976|975.6|976|975.8|975.8|975.6|1592
1631026310000|2021-09-07 14:51:50|975.8|975.8|976|975.6|976|975.8|975.8|975.6|7674
1631026380000|2021-09-07 14:53:00|976.2|975.8|976.4|976|976.4|976|976.2|975.8|248
1631026390000|2021-09-07 14:53:10||976.2||976.2||976.2||976|0
1631026400000|2021-09-07 14:53:20|976.2|976|976.4|976|976.4|976|976.2|975.8|1801
1631026420000|2021-09-07 14:53:40|976.2||976.2||976.2||976.2||0
1631026430000|2021-09-07 14:53:50|976|975.8|976|975.8|976|975.8|976|975.6|555
1631026440000|2021-09-07 14:54:00|975.8|975.6|976|975.6|976|975.6|975.8|975.6|131
1631026460000|2021-09-07 14:54:20|975.8|975.4|975.8|975.4|975.8|975.6|975.6|975.2|1729
1631026470000|2021-09-07 14:54:30|976|975.6|976|975.6|976|975.6|976|975.6|769
1631026480000|2021-09-07 14:54:40|975.8|975.4|976|975.6|976|975.8|975.8|975.4|1477
1631026490000|2021-09-07 14:54:50||975.8||975.8||975.8||975.8|0
1631026510000|2021-09-07 14:55:10|976.2|975.6|976.4|976|976.4|976.2|976.2|975.6|6362
1631026530000|2021-09-07 14:55:30|976.2|975.8|976.2|975.8|976.4|975.8|976|975.6|5055
1631026540000|2021-09-07 14:55:40|976.4|976|976.4|976|976.4|976|976.4|976|0
1631026580000|2021-09-07 14:56:20|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|0
1631026600000|2021-09-07 14:56:40|976.4|976|976.2|975.8|976.6|976|976.2|975.8|8023
1631026610000|2021-09-07 14:56:50|976.4|976|976.4|976|976.4|976|976.4|976|0
1631026630000|2021-09-07 14:57:10|976.2||976.4||976.4||976.2||0
1631026640000|2021-09-07 14:57:20|976.2|975.8|976.4|976|976.4|976.2|976.2|975.8|1598
1631026660000|2021-09-07 14:57:40|976.2|975.8|976.2|975.8|976.4|975.8|976|975.8|2362
1631026700000|2021-09-07 14:58:20|976||976||976.2||976||342
1631026710000|2021-09-07 14:58:30|||||||||2162
1631026720000|2021-09-07 14:58:40|976.2|976|976.2|976|976.2|976|976.2|976|2763
1631026730000|2021-09-07 14:58:50||975.8||975.8||975.8||975.8|50
1631026740000|2021-09-07 14:59:00|976||976.2||976.2||976||0
1631026750000|2021-09-07 14:59:10|976||976.2||976.2||976||0
1631026770000|2021-09-07 14:59:30|976||976.2||976.2||976||0
1631026780000|2021-09-07 14:59:40|976.4|976|976.2|976|976.4|976.2|976.2|976|4815
1631026800000|2021-09-07 15:00:00|976|975.8|976|975.8|976.2|976|976|975.8|9059
1631026810000|2021-09-07 15:00:10|||||||||177
1631026820000|2021-09-07 15:00:20|976.2|976|976.2|975.8|976.2|976|976.2|975.8|931
1631026840000|2021-09-07 15:00:40|976|976|976|975.8|976.2|976|976|975.8|1672
1631026850000|2021-09-07 15:00:50|975.8|975.6|976.2|975.8|976.2|975.8|975.8|975.6|9420
1631026860000|2021-09-07 15:01:00||976||976||976||976|2880
1631026880000|2021-09-07 15:01:20|||||||||1308
1631026890000|2021-09-07 15:01:30|||||||||1379
1631026900000|2021-09-07 15:01:40|976|975.8|976.2|975.8|976.2|975.8|976|975.8|6526
1631026910000|2021-09-07 15:01:50|||||||||824
1631026920000|2021-09-07 15:02:00|||||||||1383
1631026930000|2021-09-07 15:02:10|||||||||824
1631026940000|2021-09-07 15:02:20|976|975.6|975.8|975.4|976|975.6|975.8|975.4|7219
1631026950000|2021-09-07 15:02:30|976|975.6|976|975.8|976|975.8|975.8|975.4|13991
1631026960000|2021-09-07 15:02:40|||||||||2116
1631026970000|2021-09-07 15:02:50|976.2|976|976.2|975.8|976.2|976|976.2|975.8|4095
1631026980000|2021-09-07 15:03:00|976||976.2||976.2||976||2862
1631026990000|2021-09-07 15:03:10|||||||||827
1631027000000|2021-09-07 15:03:20|976|975.6|975.8|975.6|976|975.6|975.8|975.6|11415
1631027010000|2021-09-07 15:03:30|||||||||1353
1631027020000|2021-09-07 15:03:40|||||||||1389
1631027030000|2021-09-07 15:03:50|||||||||1471
1631027040000|2021-09-07 15:04:00|975.6|975.4|975.4|975|975.8|975.4|975.2|975|16678
1631027050000|2021-09-07 15:04:10|||||||||932
1631027060000|2021-09-07 15:04:20|975.6|975.2|975.4|975.2|975.6|975.4|975.4|975.2|7876
1631027070000|2021-09-07 15:04:30|975.2|975|975.2|975|975.2|975|975.2|975|868
1631027080000|2021-09-07 15:04:40|||||||||567
1631027090000|2021-09-07 15:04:50|||||||||904
1631027100000|2021-09-07 15:05:00|||||||||2661
1631027110000|2021-09-07 15:05:10|||||||||36
1631027120000|2021-09-07 15:05:20|||||||||404
1631027140000|2021-09-07 15:05:40|||||||||842
1631027150000|2021-09-07 15:05:50|||||||||151
1631027160000|2021-09-07 15:06:00|||||||||1233
1631027170000|2021-09-07 15:06:10|||||||||875
1631027180000|2021-09-07 15:06:20|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|971
1631027190000|2021-09-07 15:06:30|975.4|975|975.4|975|975.4|975|975.4|975|0
1631027200000|2021-09-07 15:06:40|||||||||2
1631027220000|2021-09-07 15:07:00|975|974.6|975.2|974.6|975.2|974.6|975|974.6|2039
1631027270000|2021-09-07 15:07:50|975||975.2||975.2||975||0
1631027280000|2021-09-07 15:08:00|975||975.2||975.2||975||0
1631027290000|2021-09-07 15:08:10|975||975||975||975||473
1631027300000|2021-09-07 15:08:20|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|830
1631027330000|2021-09-07 15:08:50|975|974.6|974.6|974|975|974.6|974.6|974|649
1631027340000|2021-09-07 15:09:00||974.2||974.2||974.2||974.2|617
1631027350000|2021-09-07 15:09:10|||||||||78
1631027360000|2021-09-07 15:09:20|974.8||974.6||974.8||974.6||0
1631027390000|2021-09-07 15:09:50|||||||||300
1631027400000|2021-09-07 15:10:00|974.8||974.8||974.8||974.8||205
1631027410000|2021-09-07 15:10:10|974.6|974|974.6|974.2|974.6|974.2|974.6|974|0
1631027430000|2021-09-07 15:10:30|974.4|974|974.4|974|974.4|974|974.4|974|768
1631027460000|2021-09-07 15:11:00|||||||||635
1631027470000|2021-09-07 15:11:10|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1631027480000|2021-09-07 15:11:20|||||||||528
1631027490000|2021-09-07 15:11:30||974||974||974||974|400
1631027550000|2021-09-07 15:12:30||974.2||974||974.2||974|40
1631027570000|2021-09-07 15:12:50|974.8|974.2|974.8|974.4|974.8|974.4|974.8|974.2|478
1631027590000|2021-09-07 15:13:10|975||975||975||975||308
1631027600000|2021-09-07 15:13:20||974.6||974.6||974.6||974.6|0
1631027610000|2021-09-07 15:13:30|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1631027620000|2021-09-07 15:13:40|974.6|974|974.6|974|974.6|974|974.6|974|965
1631027630000|2021-09-07 15:13:50|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|815
1631027650000|2021-09-07 15:14:10|975||975||975||974.8||186
1631027660000|2021-09-07 15:14:20|974.8||975||975||974.8||0
1631027690000|2021-09-07 15:14:50|974.8||974.8||974.8||974.8||784
1631027700000|2021-09-07 15:15:00|974.6|974.2|974.8|974.2|974.8|974.2|974.6|974.2|1123
1631027730000|2021-09-07 15:15:30|975|974.4|975.2|974.6|975.2|974.6|975|974.4|1482
1631027740000|2021-09-07 15:15:40|974.8|974.4|975|974.4|975|974.4|974.8|974.4|1100
1631027750000|2021-09-07 15:15:50|974.8|974.2|974.8|974.2|974.8|974.2|974.8|974.2|0
1631027770000|2021-09-07 15:16:10||974.4||974.4||974.4||974.4|100
1631027780000|2021-09-07 15:16:20|975|974.6|975|974.6|975|974.6|975|974.6|257
1631027800000|2021-09-07 15:16:40||974.4||974.4||974.4||974.4|301
1631027810000|2021-09-07 15:16:50|975.2|974.6|975.2|974.6|975.2|974.6|975.2|974.6|21
1631027820000|2021-09-07 15:17:00|975||975||975||975||0
1631027830000|2021-09-07 15:17:10|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|306
1631027840000|2021-09-07 15:17:20|975|974.6|975|974.6|975|974.6|975|974.6|0
1631027850000|2021-09-07 15:17:30|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1631027870000|2021-09-07 15:17:50|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|52
1631027880000|2021-09-07 15:18:00|||||||||683
1631027890000|2021-09-07 15:18:10|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|1000
1631027930000|2021-09-07 15:18:50|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|889
1631027940000|2021-09-07 15:19:00|||||||||725
1631027970000|2021-09-07 15:19:30|||||||||116
1631027980000|2021-09-07 15:19:40|||||||||196
1631027990000|2021-09-07 15:19:50|||||||||521
1631084440000|2021-09-08 07:00:40|975|967.2|970.2|968.8|975|970.4|970.2|967.2|82485
1631084450000|2021-09-08 07:00:50|970|968.6|969.6|968.6|971|969.8|969|968.4|3991
1631084460000|2021-09-08 07:01:00|969.4|968.8|968.8|968|969.4|968.8|968.6|968|3139
1631084470000|2021-09-08 07:01:10|968.6||968.6||968.8||968.6||0
1631084480000|2021-09-08 07:01:20|968.4||968.4||968.6||968.4||1187
1631084490000|2021-09-08 07:01:30|968.6||968.6||968.6||968.6||1345
1631084500000|2021-09-08 07:01:40||968.2||968||968.2||968|114
1631084510000|2021-09-08 07:01:50|968.8|968.2|970|969|970.2|969|968.8|968.2|10366
1631084520000|2021-09-08 07:02:00|970.6|969.2|970.8|969.6|971.8|970.8|970.6|969.2|5849
1631084530000|2021-09-08 07:02:10|970.6|969.4|970.4|969.2|970.6|969.4|970.4|969.2|0
1631084540000|2021-09-08 07:02:20||969.4||969.4||969.4||969.4|0
1631084550000|2021-09-08 07:02:30|970.2||970.2||970.2||970.2||0
1631084560000|2021-09-08 07:02:40|970.4|969.2|969.8|968.6|970.4|969.2|969.8|968.6|0
1631084570000|2021-09-08 07:02:50|969.6|968.4|969.4|968.4|969.6|968.4|969.4|968.4|1503
1631084580000|2021-09-08 07:03:00||968.6||968.6||968.6||968.6|52
1631084590000|2021-09-08 07:03:10|969.6|968.8|969.4|968.8|970.2|969.4|969.4|968.8|6007
1631084600000|2021-09-08 07:03:20|969.2|969|970.6|970.2|970.8|970.2|969.2|968.8|1959
1631084610000|2021-09-08 07:03:30|970.4|970|970|969.2|970.4|970|969.6|969.2|8106
1631084620000|2021-09-08 07:03:40|||||||||52
1631084630000|2021-09-08 07:03:50|969.8|968.8|969.6|969|969.8|969|969.6|968.8|944
1631084640000|2021-09-08 07:04:00|970|969.2|969.6|969|971|970|969.4|968.8|1676
1631084650000|2021-09-08 07:04:10|969.8|968.8|969.8|969|969.8|969|969.6|968.8|0
1631084660000|2021-09-08 07:04:20|969.6|968.8|970|969.4|971|969.8|969.6|968.8|1766
1631084670000|2021-09-08 07:04:30|||||||||534
1631084680000|2021-09-08 07:04:40|969.8|969.2|970|969.4|970|969.4|969.8|968.8|0
1631084690000|2021-09-08 07:04:50|969.8|969.2|969.8|968.8|970|969.2|969.6|968.8|0
1631084700000|2021-09-08 07:05:00|970|969|968.2|967.6|970|969.2|968.2|967.6|9220
1631084710000|2021-09-08 07:05:10|968|967.4|968.2|967.6|968.2|967.8|968|967.4|10045
1631084730000|2021-09-08 07:05:30|968.4|967.8|968.8|967.8|968.8|968.2|968.4|967.8|1323
1631084740000|2021-09-08 07:05:40|968.6|967.6|968.2|967.6|968.6|967.8|967.8|967.2|591
1631084750000|2021-09-08 07:05:50|968.4|967.4|968.2|967.2|968.4|967.4|968|967.2|0
1631084760000|2021-09-08 07:06:00|968|967|967|966.4|968|967|966.8|966.4|4694
1631084770000|2021-09-08 07:06:10|966.8|966|967.4|966.6|967.4|966.8|966.4|966|3583
1631084780000|2021-09-08 07:06:20|967.6|966.8|967.6|967|967.6|967.2|967.4|966.6|0
1631084790000|2021-09-08 07:06:30|967.8|966.8|968.4|967.6|968.4|967.6|967.8|966.8|536
1631084800000|2021-09-08 07:06:40|968.6|967.8|968.6|967.8|968.8|968|968.6|967.8|2000
1631084810000|2021-09-08 07:06:50|968.8|968|969.4|968.6|969.8|968.8|968.8|968|0
1631084820000|2021-09-08 07:07:00|969.2|968.4|969.4|968.6|969.4|968.6|969|968.2|0
1631084830000|2021-09-08 07:07:10|969.2|968.4|969.8|969|969.8|969.2|969|968.4|2435
1631084840000|2021-09-08 07:07:20|969.6|968.8|969.4|968.6|969.6|968.8|969.4|968.6|1600
1631084850000|2021-09-08 07:07:30|969.2|968.4|968.6|967.8|969.2|968.4|968.4|967.8|6352
1631084860000|2021-09-08 07:07:40|968.4|968|969.4|968.8|969.6|968.8|968.4|968|1131
1631084870000|2021-09-08 07:07:50|969.8|969|969.2|968.6|970.4|969.6|969.2|968.4|411
1631084880000|2021-09-08 07:08:00|969|968.4|968.4|967.6|969|968.6|968|967.2|4751
1631084890000|2021-09-08 07:08:10|968.2|967.4|967.8|967.2|968.2|967.4|967.8|967.2|0
1631084900000|2021-09-08 07:08:20|967.6|967|967.8|967|967.8|967.2|967.4|966.6|3861
1631084910000|2021-09-08 07:08:30|967.6|966.8|967.4|966.6|967.6|966.8|967.4|966.6|0
1631084920000|2021-09-08 07:08:40|967.2|966.4|967.2|966.4|967.4|966.4|967.2|966.4|0
1631084930000|2021-09-08 07:08:50|967|966.6|967.6|967|967.6|967|966.8|966.6|11707
1631084940000|2021-09-08 07:09:00|967.4|966.8|967.4|966.8|967.4|966.8|967.2|966.4|167
1631084950000|2021-09-08 07:09:10|967.2|966.6|967.4|966.6|967.4|966.6|967.2|966.6|0
1631084960000|2021-09-08 07:09:20||966.8||966.8||966.8||966.8|0
1631084970000|2021-09-08 07:09:30|967.6|967|967.8|967.2|968.2|967.4|967.6|967|7994
1631084990000|2021-09-08 07:09:50|968|967.4|968.6|968|968.8|968.4|968|967.4|21494
1631085000000|2021-09-08 07:10:00|968.4|967.8|967.8|967.2|968.6|967.8|967.8|967.2|8070
1631085010000|2021-09-08 07:10:10|967.6|967|967|966.4|967.6|967|966.8|966.4|5053
1631085020000|2021-09-08 07:10:20|967.2|966.6|968.2|967.6|968.2|967.6|967.2|966.6|4288
1631085030000|2021-09-08 07:10:30|968.4|967.8|968.2|967.6|968.6|968|968|967.4|1657
1631085040000|2021-09-08 07:10:40|968.4|967.8|968.4|967.6|968.6|968|968.4|967.6|1825
1631085050000|2021-09-08 07:10:50|968.2|967.4|968|967.4|968.4|967.4|967.8|967.4|1918
1631085060000|2021-09-08 07:11:00|967.8|967.2|967.2|966.6|967.8|967.2|967.2|966.6|1185
1631085070000|2021-09-08 07:11:10|967.6|966.8|967.8|967.2|967.8|967.2|967.4|966.8|0
1631085080000|2021-09-08 07:11:20|968|967.4|968|967.6|968|967.6|968|967.4|0
1631085090000|2021-09-08 07:11:30|967.8|967.2|967.6|967|968|967.4|967.2|966.8|4274
1631085100000|2021-09-08 07:11:40||967.2||967.2||967.2||967|0
1631085110000|2021-09-08 07:11:50|967.4|967|967.4|967|967.4|967|967.4|966.8|0
1631085120000|2021-09-08 07:12:00|967.2|967.2|967.4|967|967.4|967.2|967|966.4|278
1631085140000|2021-09-08 07:12:20|967.6|967.2|967.6|967|967.6|967.2|967.4|967|726
1631085150000|2021-09-08 07:12:30|967.4||967.4||967.6||967.4||0
1631085160000|2021-09-08 07:12:40|967.6|967.2|967.8|967.2|967.8|967.4|967.6|967.2|0
1631085170000|2021-09-08 07:12:50|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.2|0
1631085180000|2021-09-08 07:13:00|967.6|967.2|967.8|967.2|967.8|967.4|967.4|967|0
1631085190000|2021-09-08 07:13:10|967.6|967|967.6|967.2|967.6|967.2|967.4|967|1527
1631085200000|2021-09-08 07:13:20|967.8|967|967.4|967|967.8|967|967.4|967|259
1631085210000|2021-09-08 07:13:30|967.6|967.2|967.6|967|967.8|967.4|967.6|967|999
1631085220000|2021-09-08 07:13:40|967.4||967.4||967.6||967.4||0
1631085230000|2021-09-08 07:13:50||967.2||967||967.2||967|446
1631085240000|2021-09-08 07:14:00|967.2|966.8|966.8|966.4|967.2|966.8|966.8|966.4|9162
1631085250000|2021-09-08 07:14:10|967||967||967||967||0
1631085260000|2021-09-08 07:14:20|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|100
1631085270000|2021-09-08 07:14:30|966.6|966.2|966.2|966|966.8|966.2|966.2|966|5905
1631085280000|2021-09-08 07:14:40|966.4|965.8|966|965.6|966.4|966|966|965.6|49700
1631085290000|2021-09-08 07:14:50|965.8|965.4|966|965.4|966|965.8|965.6|965.2|5907
1631085300000|2021-09-08 07:15:00|965.8|965.2|965.2|964.6|965.8|965.2|965|964.6|5925
1631085310000|2021-09-08 07:15:10|965||965||965||965||79
1631085320000|2021-09-08 07:15:20|965.2|964.8|965.4|964.8|965.4|964.8|965.2|964.8|1250
1631085330000|2021-09-08 07:15:30|965.2|964.6|965.2|964.6|965.2|964.8|964.8|964.6|1029
1631085340000|2021-09-08 07:15:40||964.8||964.6||964.8||964.6|0
1631085350000|2021-09-08 07:15:50|965|964.4|964.8|964.4|965|964.4|964.6|964.4|7968
1631085360000|2021-09-08 07:16:00|965|964.6|965.4|964.8|965.4|965|965|964.4|8717
1631085370000|2021-09-08 07:16:10|965.2|964.6|965|964.4|965.2|964.6|965|964.4|0
1631085380000|2021-09-08 07:16:20|965.2|964.6|965.2|964.6|965.2|964.8|965.2|964.4|288
1631085390000|2021-09-08 07:16:30|965.4|964.8|965.4|965|965.4|965.2|965.4|964.8|574
1631085400000|2021-09-08 07:16:40|965.2|964.8|965.2|964.6|965.2|964.8|964.8|964.6|8822
1631085410000|2021-09-08 07:16:50|965.4|964.8|965.6|965.2|965.6|965.2|965.4|964.6|9839
1631085420000|2021-09-08 07:17:00|965.8|965|966|965.8|966|965.8|965.8|965|312
1631085430000|2021-09-08 07:17:10|966.2|966|966.2|966|966.4|966|966.2|965.8|2150
1631085440000|2021-09-08 07:17:20||965.8||965.8||965.8||965.8|0
1631085460000|2021-09-08 07:17:40|966.4|966|966.4|966|966.4|966.2|966.4|965.8|299
1631085470000|2021-09-08 07:17:50|966.2|965.8|966.4|966|966.4|966|966|965.8|6207
1631085480000|2021-09-08 07:18:00|966.2|965.8|966.2|965.8|966.2|966|966.2|965.8|0
1631085500000|2021-09-08 07:18:20|966.4|966|966.4|966|966.4|966|966.2|965.8|401
1631085510000|2021-09-08 07:18:30||966.2||966.2||966.2||966.2|4358
1631085520000|2021-09-08 07:18:40|966.2|966|966.4|966|966.4|966|966.2|965.8|2251
1631085530000|2021-09-08 07:18:50|966.2|965.8|965.8|965.6|966.2|965.8|965.8|965.6|10132
1631085540000|2021-09-08 07:19:00|||||||||324
1631085550000|2021-09-08 07:19:10|966||966||966||965.8||2433
1631085560000|2021-09-08 07:19:20|966.2|965.8|966.4|965.8|966.4|966|966.2|965.6|2510
1631085570000|2021-09-08 07:19:30|966.6|966|966.6|966.2|966.6|966.4|966.6|965.8|10173
1631085580000|2021-09-08 07:19:40|966.4|966|966.2|965.8|966.6|966|966.2|965.8|1086
1631085590000|2021-09-08 07:19:50|966|965.6|966.6|966.4|966.6|966.4|966|965.6|4258
1631085600000|2021-09-08 07:20:00|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|5000
1631085610000|2021-09-08 07:20:10|966.4|966|965.8|965.4|966.6|966|965.8|965.4|11101
1631085620000|2021-09-08 07:20:20||965.2||965.2||965.2||965.2|0
1631085630000|2021-09-08 07:20:30||965.4||965.2||965.4||965.2|0
1631085640000|2021-09-08 07:20:40|965.6|965|965.4|965|965.8|965|965.2|965|8723
1631085650000|2021-09-08 07:20:50|965.2|964.8|964.6|964.4|965.4|964.8|964.6|964.4|58872
1631085660000|2021-09-08 07:21:00|964.4|964.2|964.4|964|964.4|964.2|964.4|964|8318
1631085670000|2021-09-08 07:21:10|964.6|964.2|964.6|964.2|964.6|964.4|964.4|964|12347
1631085680000|2021-09-08 07:21:20|964.8|964.4|964.8|964.4|965.2|964.8|964.8|964.2|24842
1631085690000|2021-09-08 07:21:30|964.6|964.6|964.8|964.4|965|964.6|964.4|964|13377
1631085700000|2021-09-08 07:21:40|965|964.6|965|964.6|965|964.8|965|964.6|1008
1631085710000|2021-09-08 07:21:50||964.8||964.8||964.8||964.8|0
1631085720000|2021-09-08 07:22:00|964.8|964.6|964.6|964.4|965|964.6|964.6|964.4|2407
1631085730000|2021-09-08 07:22:10|965.2|965|964.6|964.4|965.2|965|964.6|964.4|27177
1631085740000|2021-09-08 07:22:20|964.8|964.2|964.6|964.2|964.8|964.2|964.4|964.2|7572
1631085750000|2021-09-08 07:22:30|964.4||964.6||964.6||964.4||0
1631085770000|2021-09-08 07:22:50|964.8|964.4|965|964.6|965|964.6|964.8|964.2|3825
1631085780000|2021-09-08 07:23:00||964.4||964.4||964.4||964.4|0
1631085790000|2021-09-08 07:23:10|964.8|964.2|964.6|964.2|964.8|964.4|964.6|964.2|941
1631085810000|2021-09-08 07:23:30||964.4||964.2||964.4||964.2|0
1631085820000|2021-09-08 07:23:40|964.4||964.6||964.6||964.4||3020
1631085830000|2021-09-08 07:23:50|964.8|964.4|965|964.8|965|964.8|964.8|964.4|482
1631085840000|2021-09-08 07:24:00|964.8|964.6|964.6|964.2|964.8|964.6|964.4|964.2|5161
1631085850000|2021-09-08 07:24:10|964.8|964.4|965.2|964.8|965.2|965|964.8|964.2|4430
1631085860000|2021-09-08 07:24:20||964.6||964.8||964.8||964.6|0
1631085880000|2021-09-08 07:24:40|965.4|965|966|965.6|966|965.6|965.4|964.8|10460
1631085890000|2021-09-08 07:24:50|965.8|965.4|965.8|965.4|965.8|965.6|965.8|965.4|0
1631085900000|2021-09-08 07:25:00|965.6|965.2|965.2|964.6|965.6|965.2|965.2|964.6|333
1631085910000|2021-09-08 07:25:10|965.4|964.8|965.2|964.8|965.4|965|965|964.8|6810
1631085920000|2021-09-08 07:25:20|965.4||965||965.4||965||0
1631085930000|2021-09-08 07:25:30|965.2|964.6|964.6|964.2|965.2|964.6|964.4|964.2|107
1631085940000|2021-09-08 07:25:40|964.4||964.6||964.6||964.4||0
1631085950000|2021-09-08 07:25:50|964.4||964.6||964.6||964.4||0
1631085960000|2021-09-08 07:26:00|964.4|964|964.4|964|964.6|964|964.2|964|6051
1631085990000|2021-09-08 07:26:30|964.2|963.8|963.8|963.2|964.4|963.8|963.8|963.2|14639
1631086000000|2021-09-08 07:26:40|963.6|963|963.6|963.2|963.8|963.2|963.4|963|3017
1631086010000|2021-09-08 07:26:50||963||963||963.2||963|0
1631086030000|2021-09-08 07:27:10|963.8|963.2|963.8|963.4|963.8|963.6|963.8|963.2|4792
1631086040000|2021-09-08 07:27:20|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|0
1631086050000|2021-09-08 07:27:30|964|963.6|964.8|964.2|964.8|964.4|964|963.4|5550
1631086060000|2021-09-08 07:27:40||964||964.2||964.2||964|0
1631086070000|2021-09-08 07:27:50||964.4||964.2||964.4||964.2|0
1631086080000|2021-09-08 07:28:00|964.6|964.4|964.6|964|964.6|964.4|964.4|964|6785
1631086090000|2021-09-08 07:28:10|964.8|964.2|964.8|964.2|964.8|964.2|964.8|964.2|0
1631086100000|2021-09-08 07:28:20|964.6|964|964.4|964|964.6|964|964.4|964|0
1631086110000|2021-09-08 07:28:30|964.6||964.2||964.6||964.2||0
1631086120000|2021-09-08 07:28:40|964.4|964.2|964.8|964.4|964.8|964.4|964.4|964|3822
1631086140000|2021-09-08 07:29:00|965|964.6|965.4|965.2|965.4|965.2|965|964.4|11405
1631086150000|2021-09-08 07:29:10||965||964.8||965||964.8|198
1631086160000|2021-09-08 07:29:20|965.2|964.6|965|964.6|965.2|964.8|965|964.6|4709
1631086170000|2021-09-08 07:29:30|964.8|964.4|964.8|964.4|965|964.4|964.8|964.2|0
1631086180000|2021-09-08 07:29:40||964.2||964.2||964.2||964.2|0
1631086190000|2021-09-08 07:29:50||964.4||964.4||964.4||964.2|0
1631086200000|2021-09-08 07:30:00|964.6|964.2|964.4|964|964.6|964.2|964.4|963.8|0
1631086210000|2021-09-08 07:30:10|964.2|963.8|963.6|963.2|964.2|963.8|963.6|963.2|5834
1631086220000|2021-09-08 07:30:20|963.4|963|962.8|962.4|963.6|963|962.8|962.4|20525
1631086230000|2021-09-08 07:30:30|962.6|962|962.4|962|962.6|962.2|962.2|962|17743
1631086240000|2021-09-08 07:30:40|962.6|962.2|962.6|962|962.6|962.4|962.4|962|1542
1631086250000|2021-09-08 07:30:50|962.8|962.2|962.2|962|963.2|962.6|962.2|962|23155
1631086260000|2021-09-08 07:31:00|962.4|962.2|963|962.6|963|962.8|962.4|962|13386
1631086280000|2021-09-08 07:31:20|962.8|962.4|962.8|962.2|962.8|962.4|962.8|962.2|590
1631086290000|2021-09-08 07:31:30|962.6|962.4|962.4|962|962.6|962.4|962.4|962|0
1631086300000|2021-09-08 07:31:40|962.2|962.2|962.2|962|962.4|962.2|962.2|962|6263
1631086310000|2021-09-08 07:31:50||961.8||961.6||961.8||961.6|936
1631086320000|2021-09-08 07:32:00|962|961.8|961.8|961.4|962|961.8|961.8|961.4|1185
1631086350000|2021-09-08 07:32:30|961.6|961.6|961.6|961.4|961.6|961.6|961.6|961.4|699
1631086360000|2021-09-08 07:32:40|961.8|961.6|962.2|961.6|962.2|961.8|961.8|961.4|6749
1631086370000|2021-09-08 07:32:50|962.4|961.8|962.8|962.4|962.8|962.6|962.4|961.8|3296
1631086380000|2021-09-08 07:33:00|963|962.6|963|962.6|963.2|962.8|963|962.4|6523
1631086390000|2021-09-08 07:33:10|962.8|962.8|963.2|962.6|963.2|962.8|962.8|962.6|1647
1631086410000|2021-09-08 07:33:30|963|962.8|963.2|962.8|963.2|962.8|963|962.6|2957
1631086420000|2021-09-08 07:33:40|963.4|963|963.4|963|963.4|963.2|963.4|963|194
1631086430000|2021-09-08 07:33:50|963.2|962.8|963.4|963|963.4|963|963|962.8|1230
1631086440000|2021-09-08 07:34:00|963.6|963.2|963|962.6|963.8|963.4|962.6|962.4|15262
1631086450000|2021-09-08 07:34:10|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|0
1631086460000|2021-09-08 07:34:20|962.6||962.6||962.6||962.6||3843
1631086470000|2021-09-08 07:34:30|962.4|962.2|962|961.8|962.6|962.2|962|961.8|12823
1631086480000|2021-09-08 07:34:40|962.2||962.2||962.2||962||1802
1631086490000|2021-09-08 07:34:50|962|961.6|962|961.4|962|961.6|962|961.4|0
1631086500000|2021-09-08 07:35:00|961.8|961.6|961.6|961.4|961.8|961.6|961.6|961.4|5334
1631086510000|2021-09-08 07:35:10|961.8|961.2|961|960.4|961.8|961.2|960.8|960.4|54896
1631086520000|2021-09-08 07:35:20|960.8|960.2|960.6|960.2|960.8|960.2|960.6|960.2|1275
1631086530000|2021-09-08 07:35:30|960.8|960.4|961|960.6|961|960.6|960.8|960.4|8206
1631086540000|2021-09-08 07:35:40|961.2|960.8|961.4|960.8|961.4|961|961.2|960.6|3600
1631086550000|2021-09-08 07:35:50|961.6|961|961.4|961.2|961.6|961.4|961.4|960.8|18546
1631086560000|2021-09-08 07:36:00|961.6|961.4|961.8|961.4|961.8|961.4|961.4|961.2|4425
1631086570000|2021-09-08 07:36:10|962|961.6|962|961.8|962|961.8|962|961.4|2038
1631086580000|2021-09-08 07:36:20|962.2|962|962.2|962|962.4|962|962.2|961.8|337
1631086590000|2021-09-08 07:36:30|962|961.8|962.2|961.8|962.2|961.8|962|961.8|3117
1631086600000|2021-09-08 07:36:40|962||962||962||962||134
1631086610000|2021-09-08 07:36:50|962.2|962|962.4|962|962.4|962|962.2|962|2670
1631086620000|2021-09-08 07:37:00|962.2|961.8|962|961.6|962.4|961.8|962|961.6|5781
1631086630000|2021-09-08 07:37:10|962.2|961.8|962.2|961.6|962.4|961.8|962|961.6|5054
1631086640000|2021-09-08 07:37:20|962|961.4|961.6|961.2|962.2|961.4|961.6|961.2|0
1631086650000|2021-09-08 07:37:30|961.8|961.4|961.8|961.6|962.2|961.6|961.6|961.4|0
1631086660000|2021-09-08 07:37:40|962|961.8|962.2|961.8|962.2|961.8|962|961.6|7920
1631086670000|2021-09-08 07:37:50|962|961.6|962.2|961.6|962.4|961.8|961.8|961.4|1530
1631086680000|2021-09-08 07:38:00|962.4|961.8|962.4|962|962.4|962|962.4|961.8|0
1631086690000|2021-09-08 07:38:10|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|2000
1631086700000|2021-09-08 07:38:20|962.8|962.2|963.2|962.8|963.2|962.8|962.8|962.2|2795
1631086720000|2021-09-08 07:38:40|963|962.6|962.8|962.6|963.2|962.8|962.8|962.6|4676
1631086730000|2021-09-08 07:38:50|963||963||963||962.8||0
1631086740000|2021-09-08 07:39:00|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|2904
1631086760000|2021-09-08 07:39:20|963|962.6|962.6|962|963|962.8|962.6|962|1547
1631086770000|2021-09-08 07:39:30|962.8|962.2|963.2|962.6|963.2|962.6|962.8|962.2|1068
1631086780000|2021-09-08 07:39:40|963||963.2||963.2||963||0
1631086790000|2021-09-08 07:39:50|963.4|962.8|963.4|963|963.6|963.2|963.4|962.8|180
1631086800000|2021-09-08 07:40:00|963.2|962.8|963|962.6|963.4|962.8|963|962.6|1071
1631086810000|2021-09-08 07:40:10|962.8|962.4|962.4|962|963|962.4|962.2|961.8|8736
1631086820000|2021-09-08 07:40:20||961.8||961.8||961.8||961.8|0
1631086830000|2021-09-08 07:40:30|962.2|961.6|962|961.6|962.2|961.6|962|961.6|1964
1631086840000|2021-09-08 07:40:40|962.2|961.8|962.2|961.8|962.2|962|962.2|961.8|4524
1631086850000|2021-09-08 07:40:50|962|961.6|962|961.6|962.2|961.6|961.8|961.6|2463
1631086860000|2021-09-08 07:41:00||961.8||961.6||961.8||961.6|2000
1631086880000|2021-09-08 07:41:20|962.2|961.8|962.4|962|962.4|962|962.2|961.6|189
1631086890000|2021-09-08 07:41:30|962.2|961.8|962.6|962.2|962.6|962.4|962.2|961.8|351
1631086900000|2021-09-08 07:41:40|962.8|962.4|962.6|962.2|963|962.4|962.6|962|16700
1631086910000|2021-09-08 07:41:50||962||962||962||962|0
1631086920000|2021-09-08 07:42:00||962.2||962.2||962.2||962|0
1631086930000|2021-09-08 07:42:10|962.4|962|962.2|961.8|962.4|962|962.2|961.8|4692
1631086940000|2021-09-08 07:42:20|962||962.2||962.2||962||0
1631086980000|2021-09-08 07:43:00|962.4|962|962.4|962|962.6|962.2|962.4|962|4675
1631086990000|2021-09-08 07:43:10|962.6|962.2|962.8|962.6|962.8|962.6|962.6|962|3660
1631087000000|2021-09-08 07:43:20|962.6|962.4|962.8|962.4|962.8|962.6|962.6|962.2|3666
1631087010000|2021-09-08 07:43:30|962.6|962.2|962.4|962|962.8|962.2|962.4|962|1833
1631087020000|2021-09-08 07:43:40|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962|1484
1631087030000|2021-09-08 07:43:50|963|962.2|963.2|962.8|963.2|963|963|962.2|2294
1631087040000|2021-09-08 07:44:00||963||962.8||963||962.8|0
1631087070000|2021-09-08 07:44:30|963|963|963|962.8|963.2|963|963|962.8|787
1631087080000|2021-09-08 07:44:40|963.2|963|963.2|962.8|963.2|963|963.2|962.8|2057
1631087100000|2021-09-08 07:45:00|963|963|963.2|963|963.2|963|963|963|5291
1631087110000|2021-09-08 07:45:10|963|962.8|962.8|962.4|963|962.8|962.8|962.4|10337
1631087120000|2021-09-08 07:45:20|962.6|962.2|962.4|962|962.6|962.2|962.4|962|6583
1631087130000|2021-09-08 07:45:30|962.2|961.8|962|961.8|962.4|962|962|961.8|300
1631087140000|2021-09-08 07:45:40|961.8|961.6|961.4|961|962|961.6|961.4|961|5254
1631087150000|2021-09-08 07:45:50|961.2|960.8|961|960.8|961.2|961|961|960.8|0
1631087160000|2021-09-08 07:46:00||960.6||960.6||960.6||960.6|1960
1631087170000|2021-09-08 07:46:10|960.8|960.4|960.8|960.4|961|960.8|960.6|960.2|14793
1631087180000|2021-09-08 07:46:20|960.6|960.2|960.4|960|960.6|960.2|960.2|960|29851
1631087190000|2021-09-08 07:46:30|960.6|960.2|960.6|960.4|960.6|960.4|960.4|960.2|4171
1631087200000|2021-09-08 07:46:40|960.8|960.6|961.2|960.8|961.2|961|960.8|960.6|8045
1631087210000|2021-09-08 07:46:50|961|961|961.2|960.8|961.2|961|961|960.6|6745
1631087220000|2021-09-08 07:47:00||960.6||961||961||960.6|0
1631087230000|2021-09-08 07:47:10|961.4|960.8|961.4|961|961.6|961.2|961.2|960.8|14788
1631087240000|2021-09-08 07:47:20|961.2|960.8|961.2|960.8|961.4|961|961.2|960.8|3531
1631087250000|2021-09-08 07:47:30|961||961||961||961||1540
1631087260000|2021-09-08 07:47:40|961.2|961|961|960.8|961.2|961|961|960.8|3217
1631087270000|2021-09-08 07:47:50|||||||||540
1631087280000|2021-09-08 07:48:00|960.8|960.6|961|960.6|961|960.8|960.8|960.4|6115
1631087290000|2021-09-08 07:48:10|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|0
1631087300000|2021-09-08 07:48:20|960.6|960.2|961|960.8|961|960.8|960.6|960|10486
1631087310000|2021-09-08 07:48:30|961.2|961|961.2|961|961.2|961|961.2|960.8|3058
1631087320000|2021-09-08 07:48:40|961.4|960.8|961.6|961.2|961.6|961.4|961.4|960.8|4476
1631087330000|2021-09-08 07:48:50|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.4|5835
1631087340000|2021-09-08 07:49:00|961.6|961.2|961.6|961.2|961.8|961.2|961.4|961.2|17796
1631087360000|2021-09-08 07:49:20|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.2|10062
1631087370000|2021-09-08 07:49:30|961.6||961.6||961.6||961.6||1438
1631087380000|2021-09-08 07:49:40||961.2||961||961.2||961|925
1631087390000|2021-09-08 07:49:50||961.2||961.2||961.2||961.2|0
1631087400000|2021-09-08 07:50:00|961.8|961.4|961.6|961.2|961.8|961.6|961.6|961.2|7416
1631087410000|2021-09-08 07:50:10|961.4|961|961.2|960.8|961.4|961|961.2|960.6|4030
1631087420000|2021-09-08 07:50:20||960.6||960.8||960.8||960.6|0
1631087430000|2021-09-08 07:50:30|961|960.6|960.8|960.4|961.2|960.6|960.8|960.4|1074
1631087440000|2021-09-08 07:50:40|960.6|960.6|960.4|960|960.6|960.6|960.4|960|654
1631087450000|2021-09-08 07:50:50|960.2|959.8|959.8|959.6|960.2|960|959.8|959.6|29814
1631087460000|2021-09-08 07:51:00|960|959.8|960.2|959.8|960.2|960|959.8|959.6|9862
1631087470000|2021-09-08 07:51:10|960|959.6|960.2|959.8|960.2|960|960|959.6|5165
1631087480000|2021-09-08 07:51:20|960|959.6|959.8|959.6|960.2|959.8|959.8|959.6|4108
1631087490000|2021-09-08 07:51:30|960|959.8|960.2|959.8|960.2|959.8|959.8|959.6|985
1631087500000|2021-09-08 07:51:40||960||959.8||960||959.8|1169
1631087510000|2021-09-08 07:51:50|960.4|960|960.4|960|960.4|960.2|960.4|960|7939
1631087520000|2021-09-08 07:52:00|960.2|959.8|959.6|959.4|960.2|959.8|959.6|959.4|6345
1631087530000|2021-09-08 07:52:10|959.4|959.2|959.4|959.2|959.6|959.4|959.4|959|4910
1631087550000|2021-09-08 07:52:30|959.6||959.6||959.6||959.4||689
1631087570000|2021-09-08 07:52:50|959.4|959|959.6|959|959.6|959|959.4|959|1772
1631087580000|2021-09-08 07:53:00|959.8|959.2|959.8|959.4|959.8|959.6|959.8|959.2|7111
1631087590000|2021-09-08 07:53:10|960|959.6|960|959.8|960|959.8|960|959.4|1817
1631087600000|2021-09-08 07:53:20|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|2224
1631087610000|2021-09-08 07:53:30|960|959.6|960.6|960.2|960.8|960.4|960|959.4|10434
1631087620000|2021-09-08 07:53:40|960.4|960|960.4|960|960.4|960|960.4|960|20
1631087630000|2021-09-08 07:53:50||960.2||960||960.2||960|0
1631087640000|2021-09-08 07:54:00|960.6|960.2|961|960.6|961|960.6|960.6|960.2|1460
1631087650000|2021-09-08 07:54:10|960.8|960.4|960.8|960.4|960.8|960.6|960.6|960.4|1467
1631087690000|2021-09-08 07:54:50||960.6||960.6||960.6||960.6|31
1631087700000|2021-09-08 07:55:00|961|960.8|960.6|960.2|961.4|960.8|960.6|960.2|7312
1631087710000|2021-09-08 07:55:10|960.4|960|960.4|960|960.4|960|960.2|960|0
1631087720000|2021-09-08 07:55:20|960.2|959.8|960.6|960|960.6|960.2|960|959.6|3547
1631087730000|2021-09-08 07:55:30|960.4|959.8|960.6|960|960.6|960.2|960.4|959.8|0
1631087740000|2021-09-08 07:55:40|960.4|959.8|960.2|959.8|960.4|959.8|960.2|959.8|0
1631087750000|2021-09-08 07:55:50|960.4|960|960.4|960|960.4|960.2|960.4|959.8|1322
1631087760000|2021-09-08 07:56:00|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960.2|525
1631087780000|2021-09-08 07:56:20|961|960.6|961|960.6|961|960.8|961|960.4|181
1631087790000|2021-09-08 07:56:30|961.2|960.8|961.8|961.4|961.8|961.6|961.2|960.6|4897
1631087800000|2021-09-08 07:56:40|961.6|961.2|961.4|961|961.8|961.2|961.4|961|1303
1631087810000|2021-09-08 07:56:50|961.2|960.8|961|960.6|961.4|960.8|961|960.6|4778
1631087820000|2021-09-08 07:57:00|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|1547
1631087830000|2021-09-08 07:57:10|961|960.6|960.6|960.4|961|960.8|960.6|960.4|5508
1631087860000|2021-09-08 07:57:40|960.8|960.6|961.2|961|961.4|961|960.8|960.4|4507
1631087870000|2021-09-08 07:57:50|961|960.8|961.2|960.6|961.2|960.8|961|960.6|2301
1631087880000|2021-09-08 07:58:00||960.8||960.8||960.8||960.8|0
1631087890000|2021-09-08 07:58:10||961||961||961||961|50
1631087900000|2021-09-08 07:58:20||960.8||960.8||960.8||960.8|1022
1631087920000|2021-09-08 07:58:40|961|960.6|960.4|960.2|961.2|960.6|960.4|960.2|7112
1631087930000|2021-09-08 07:58:50|960.6|960.4|960.8|960.6|960.8|960.6|960.6|960.4|2759
1631087940000|2021-09-08 07:59:00|961||961.2||961.2||961||318
1631087950000|2021-09-08 07:59:10|961|960.4|960.8|960.4|961|960.4|960.6|960.4|1572
1631087960000|2021-09-08 07:59:20|960.6|960.2|960.6|960.2|960.6|960.4|960.4|960|4210
1631087970000|2021-09-08 07:59:30|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|503
1631087980000|2021-09-08 07:59:40|961|960.6|961|960.6|961|960.8|961|960.4|980
1631087990000|2021-09-08 07:59:50|960.8|960.4|961.2|960.8|961.2|961|960.8|960.4|4112
1631088000000|2021-09-08 08:00:00|961|960.6|960.8|960.2|961|960.6|960.8|960.2|300
1631088010000|2021-09-08 08:00:10|960.6|960|960.4|959.8|960.6|960|960.4|959.8|0
1631088020000|2021-09-08 08:00:20|960.2|960|960.2|959.8|960.4|960|960.2|959.8|1652
1631088030000|2021-09-08 08:00:30|960.4|960|960.4|960|960.4|960.2|960.2|959.8|2341
1631088040000|2021-09-08 08:00:40|960.2|959.8|960|959.6|960.4|959.8|960|959.6|2453
1631088050000|2021-09-08 08:00:50|959.8|959.4|959.6|959.4|960|959.4|959.6|959.4|630
1631088060000|2021-09-08 08:01:00|||||||||1544
1631088070000|2021-09-08 08:01:10|959.4|959.2|959.6|959.2|959.6|959.4|959.4|959.2|3158
1631088080000|2021-09-08 08:01:20||959.4||959.4||959.4||959.2|1121
1631088090000|2021-09-08 08:01:30|959.4|959.2|959.4|959.2|959.6|959.2|959.4|959.2|5203
1631088100000|2021-09-08 08:01:40|||||||||343
1631088120000|2021-09-08 08:02:00|959.6|959.4|959.4|959.2|959.6|959.4|959.4|959.2|6448
1631088130000|2021-09-08 08:02:10|959.6|959.4|959.6|959.4|959.8|959.6|959.6|959.4|5779
1631088140000|2021-09-08 08:02:20||959.2||959.2||959.2||959.2|0
1631088150000|2021-09-08 08:02:30||959.4||959.2||959.4||959.2|0
1631088170000|2021-09-08 08:02:50|959.8|959.4|960|959.6|960|959.8|959.8|959.2|6252
1631088180000|2021-09-08 08:03:00|959.8||959.8||959.8||959.8||408
1631088190000|2021-09-08 08:03:10|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|2648
1631088200000|2021-09-08 08:03:20||959.4||959.4||959.4||959.4|170
1631088210000|2021-09-08 08:03:30|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.4|5921
1631088220000|2021-09-08 08:03:40|960|959.4|960|959.6|960|959.6|960|959.4|1435
1631088230000|2021-09-08 08:03:50||959.8||959.8||959.8||959.8|0
1631088240000|2021-09-08 08:04:00|960.2|960|960.6|960.2|960.6|960.2|960.2|960|6270
1631088250000|2021-09-08 08:04:10|960.8|960.4|961|960.4|961|960.4|960.8|960.4|226
1631088260000|2021-09-08 08:04:20||960.6||960.6||960.8||960.6|0
1631088270000|2021-09-08 08:04:30|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|0
1631088280000|2021-09-08 08:04:40|961|960.6|960.8|960.4|961.2|960.8|960.8|960.4|5437
1631088290000|2021-09-08 08:04:50|960.6|960.2|960.4|959.8|960.6|960.2|960.4|959.8|7440
1631088300000|2021-09-08 08:05:00|960.2|960|960.2|959.8|960.2|960.2|960.2|959.8|0
1631088310000|2021-09-08 08:05:10|960|959.6|959.8|959.6|960.2|959.6|959.8|959.6|4609
1631088330000|2021-09-08 08:05:30|||||||||179
1631088340000|2021-09-08 08:05:40|960|959.4|960.4|960.2|960.4|960.2|960|959.4|14780
1631088350000|2021-09-08 08:05:50|960.2|960|959.6|959.2|960.2|960|959.6|959.2|26308
1631088370000|2021-09-08 08:06:10|959.4||959.6||959.6||959.4||0
1631088380000|2021-09-08 08:06:20|959.4|959|959.4|959|959.4|959|959.4|959|3540
1631088410000|2021-09-08 08:06:50|959.6|959.2|959.4|959|959.6|959.4|959.2|959|8148
1631088420000|2021-09-08 08:07:00|959.2|958.8|958.6|958.2|959.4|958.8|958.6|958.2|40499
1631088430000|2021-09-08 08:07:10|958.4|958.4|958.4|958|958.6|958.4|958.2|958|5288
1631088440000|2021-09-08 08:07:20|958.6|958.2|958|957.8|958.8|958.4|958|957.8|9324
1631088450000|2021-09-08 08:07:30|||||||||922
1631088460000|2021-09-08 08:07:40|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|5297
1631088470000|2021-09-08 08:07:50|||||||||1133
1631088490000|2021-09-08 08:08:10|957.4|957.2|957.4|957.2|957.6|957.2|957.4|957.2|5812
1631088500000|2021-09-08 08:08:20|957.6||957.4||957.6||957.4||3195
1631088510000|2021-09-08 08:08:30|957.2|957|957.2|956.8|957.2|957|957|956.8|12598
1631088520000|2021-09-08 08:08:40|957|956.6|956.8|956.6|957|956.6|956.8|956.6|5906
1631088530000|2021-09-08 08:08:50|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|1180
1631088540000|2021-09-08 08:09:00|956.8|956.2|956.8|956.6|956.8|956.6|956.8|956.2|4959
1631088550000|2021-09-08 08:09:10|957|956.8|957.4|956.8|957.4|957|957|956.6|10442
1631088560000|2021-09-08 08:09:20|957.2|956.6|957.4|957.2|957.4|957.2|957.2|956.6|394
1631088570000|2021-09-08 08:09:30|957.8|957.4|957.4|956.8|957.8|957.4|957.4|956.8|10855
1631088580000|2021-09-08 08:09:40|957.2||957.2||957.2||957.2||0
1631088590000|2021-09-08 08:09:50|957.4|957|957.6|957.2|957.6|957.2|957.4|957|2107
1631088600000|2021-09-08 08:10:00|957.4|957|956.8|956.2|957.4|957|956.8|956.2|1980
1631088610000|2021-09-08 08:10:10|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|0
1631088620000|2021-09-08 08:10:20|956.6|956.4|956.8|956.4|956.8|956.6|956.6|956.2|5925
1631088630000|2021-09-08 08:10:30|957|956.6|957|956.4|957.2|956.8|957|956.4|1419
1631088640000|2021-09-08 08:10:40|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|0
1631088650000|2021-09-08 08:10:50|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|6748
1631088660000|2021-09-08 08:11:00|956.8||956.8||956.8||956.8||2503
1631088670000|2021-09-08 08:11:10|956.6|956.2|956.6|956.2|956.8|956.4|956.4|956.2|1225
1631088680000|2021-09-08 08:11:20|956.8|956.4|956.8|956.2|956.8|956.4|956.8|956.2|1185
1631088690000|2021-09-08 08:11:30|957|956.4|957|956.4|957|956.6|957|956.4|3291
1631088700000|2021-09-08 08:11:40|956.8|956.6|956.8|956.6|957|956.6|956.8|956.6|1300
1631088710000|2021-09-08 08:11:50|957||956.8||957||956.8||358
1631088720000|2021-09-08 08:12:00|957||957||957||956.8||411
1631088740000|2021-09-08 08:12:20|956.8|956.4|956.4|956.2|956.8|956.4|956.4|956.2|5411
1631088750000|2021-09-08 08:12:30|956.6||956.4||956.6||956.4||599
1631088760000|2021-09-08 08:12:40|956.6|956|956.4|956|956.6|956|956.4|956|3125
1631088770000|2021-09-08 08:12:50|956.2|955.8|956|955.6|956.4|955.8|956|955.4|10890
1631088780000|2021-09-08 08:13:00||955.4||955.6||955.8||955.4|7392
1631088790000|2021-09-08 08:13:10|956.2|955.8|956.4|956|956.4|956.2|956.2|955.8|6944
1631088800000|2021-09-08 08:13:20||955.8||955.8||955.8||955.8|0
1631088810000|2021-09-08 08:13:30|956.6|956.4|956.6|956.2|956.8|956.6|956.6|956.2|12690
1631088820000|2021-09-08 08:13:40|956.8|956.4|956.6|956.4|956.8|956.4|956.6|956.4|1260
1631088830000|2021-09-08 08:13:50|956.8||956.8||956.8||956.8||937
1631088840000|2021-09-08 08:14:00|956.6|956.2|956.4|956|956.8|956.2|956.4|956|3310
1631088850000|2021-09-08 08:14:10|956.6|956.2|956.8|956.4|956.8|956.4|956.6|956|2763
1631088880000|2021-09-08 08:14:40|956.6|956.2|956.4|956|956.8|956.2|956.4|956|3775
1631088890000|2021-09-08 08:14:50|956.6||956.2||956.6||956.2||0
1631088900000|2021-09-08 08:15:00||955.8||955.8||955.8||955.8|774
1631088910000|2021-09-08 08:15:10|956.4|956|956.2|956|956.4|956|956.2|956|2038
1631088920000|2021-09-08 08:15:20||955.8||955.8||955.8||955.8|0
1631088940000|2021-09-08 08:15:40||956||956||956||956|415
1631088960000|2021-09-08 08:16:00|956|955.8|956.8|956.2|956.8|956.2|956|955.6|3244
1631088970000|2021-09-08 08:16:10|956.6|956.4|956.6|956.2|956.6|956.4|956.6|956.2|0
1631088980000|2021-09-08 08:16:20|956.8||956.6||956.8||956.6||0
1631089000000|2021-09-08 08:16:40||956.4||956.4||956.4||956.4|0
1631089020000|2021-09-08 08:17:00|956.8|956.6|957|956.8|957|956.8|956.8|956.6|2584
1631089030000|2021-09-08 08:17:10|956.8|956.6|957.2|956.8|957.2|956.8|956.8|956.6|5326
1631089040000|2021-09-08 08:17:20|957|956.6|957|956.6|957|956.6|957|956.6|1056
1631089050000|2021-09-08 08:17:30|956.8||957||957||956.8||0
1631089060000|2021-09-08 08:17:40|957.2|956.8|957.4|957|957.4|957|957.2|956.6|2816
1631089070000|2021-09-08 08:17:50|957.2|956.8|956.8|956.4|957.4|956.8|956.8|956.4|34214
1631089080000|2021-09-08 08:18:00|||||||||105
1631089110000|2021-09-08 08:18:30|956.6|956.2|956.4|956|956.8|956.2|956.4|956|4740
1631089120000|2021-09-08 08:18:40|956.2|955.8|955.8|955.2|956.2|955.8|955.8|955.2|3346
1631089130000|2021-09-08 08:18:50||955.4||955.4||955.4||955.4|0
1631089140000|2021-09-08 08:19:00|955.6|955.2|955.6|955.2|955.8|955.6|955.4|955.2|12202
1631089150000|2021-09-08 08:19:10|955.8|955.4|956.4|956.2|956.4|956.2|955.8|955.2|8167
1631089160000|2021-09-08 08:19:20||956||955.8||956||955.8|0
1631089170000|2021-09-08 08:19:30||956||955.8||956||955.8|0
1631089180000|2021-09-08 08:19:40||956||956||956||955.8|800
1631089190000|2021-09-08 08:19:50|956.2|955.8|955.8|955.6|956.2|955.8|955.8|955.6|11675
1631089200000|2021-09-08 08:20:00|955.6|955.4|955.6|955.2|955.8|955.6|955.6|955.2|2683
1631089210000|2021-09-08 08:20:10|955.4|955|955.8|955.4|955.8|955.4|955.4|955|6209
1631089250000|2021-09-08 08:20:50|955.6|955.6|955.8|955.6|955.8|955.6|955.6|955.6|2030
1631089270000|2021-09-08 08:21:10||955.4||955.4||955.4||955.4|1911
1631089320000|2021-09-08 08:22:00|956|955.6|956.4|956|956.4|956|956|955.4|8265
1631089330000|2021-09-08 08:22:10|956.2|955.8|956.2|956|956.2|956|956.2|955.8|0
1631089340000|2021-09-08 08:22:20|956.4|956.2|956.4|956|956.6|956.4|956.4|956|5108
1631089370000|2021-09-08 08:22:50|956.6|956.2|956.8|956.6|956.8|956.6|956.6|956|5172
1631089380000|2021-09-08 08:23:00|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|3794
1631089390000|2021-09-08 08:23:10|957|956.6|957|956.4|957.2|957|956.8|956.4|4371
1631089400000|2021-09-08 08:23:20||956.6||956.8||956.8||956.6|0
1631089410000|2021-09-08 08:23:30|957.2|957|957.4|957|957.4|957.2|957.2|956.8|1842
1631089420000|2021-09-08 08:23:40|957.2|956.8|957.2|957|957.2|957|957.2|956.8|957
1631089450000|2021-09-08 08:24:10|957.4|957.2|957.8|957.2|957.8|957.4|957.2|957|2781
1631089460000|2021-09-08 08:24:20|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.2|4481
1631089470000|2021-09-08 08:24:30|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.4|199
1631089480000|2021-09-08 08:24:40|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|7143
1631089500000|2021-09-08 08:25:00||957.4||957.4||957.4||957.4|0
1631089510000|2021-09-08 08:25:10|957.4|957.2|956.8|956.2|957.4|957.2|956.8|956.2|5567
1631089520000|2021-09-08 08:25:20|956.6|956.4|956.6|956.2|956.6|956.4|956.4|956.2|1267
1631089540000|2021-09-08 08:25:40|956.4|956.4|956.4|956.2|956.6|956.4|956.4|956.2|4100
1631089550000|2021-09-08 08:25:50||956||956.2||956.2||956|0
1631089560000|2021-09-08 08:26:00|956.2|956|956.2|956|956.4|956|956.2|956|7403
1631089570000|2021-09-08 08:26:10|956.4|956.2|956.8|956.2|956.8|956.4|956.4|956.2|5883
1631089580000|2021-09-08 08:26:20|956.6|956.4|957|956.6|957|956.6|956.6|956.4|2148
1631089590000|2021-09-08 08:26:30||956.4||956.6||956.6||956.4|0
1631089600000|2021-09-08 08:26:40|957.2|956.8|957.6|957|957.6|957.2|957.2|956.6|2372
1631089610000|2021-09-08 08:26:50|957.4|957.2|957.4|957|957.6|957.2|957.2|956.8|7529
1631089620000|2021-09-08 08:27:00|957.2|956.8|957.2|957|957.4|957.2|957|956.8|71515
1631089630000|2021-09-08 08:27:10|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957|7671
1631089640000|2021-09-08 08:27:20|957.8|957.4|958.2|958|958.4|958|957.8|957.2|8728
1631089650000|2021-09-08 08:27:30|958|957.8|957.2|956.8|958.2|957.8|957.2|956.8|6331
1631089670000|2021-09-08 08:27:50|957|956.6|956.8|956.4|957.2|956.6|956.8|956.4|5481
1631089680000|2021-09-08 08:28:00|957|956.6|957.2|956.8|957.2|956.8|957|956.4|5074
1631089690000|2021-09-08 08:28:10|957|957|957.2|956.8|957.2|957|957|956.8|6226
1631089700000|2021-09-08 08:28:20|957|957|957.2|956.8|957.2|957|957|956.8|1097
1631089710000|2021-09-08 08:28:30|957.4|957|957.8|957.4|957.8|957.4|957.4|956.8|10121
1631089720000|2021-09-08 08:28:40|958|957.6|958.4|958|958.4|958.2|958|957.4|12023
1631089730000|2021-09-08 08:28:50|958.6|958.2|958.8|958.6|959|958.8|958.6|958.2|28664
1631089740000|2021-09-08 08:29:00|959|958.8|959.6|959.2|959.6|959.2|959|958.8|10975
1631089750000|2021-09-08 08:29:10|959.4|959|959.2|958.8|959.6|959|959.2|958.8|5723
1631089770000|2021-09-08 08:29:30|959|958.6|958.8|958.4|959|958.6|958.8|958.4|7586
1631089780000|2021-09-08 08:29:40|||||||||3000
1631089800000|2021-09-08 08:30:00|958.6|958.2|958.4|958|958.8|958.2|958.4|958|3832
1631089810000|2021-09-08 08:30:10|958.2|957.8|957.8|957.4|958.2|957.8|957.6|957.2|2670
1631089820000|2021-09-08 08:30:20|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|0
1631089830000|2021-09-08 08:30:30|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|644
1631089840000|2021-09-08 08:30:40|957.6|957.2|957.6|957.2|957.8|957.2|957.6|957.2|2104
1631089850000|2021-09-08 08:30:50|957.4|957|957.2|956.8|957.6|957|957.2|956.8|2783
1631089860000|2021-09-08 08:31:00|957.4|957|957.2|956.8|957.4|957|957|956.8|2299
1631089870000|2021-09-08 08:31:10|957||957||957||957||0
1631089880000|2021-09-08 08:31:20|957.2|957|957.2|956.8|957.2|957|957.2|956.8|5320
1631089900000|2021-09-08 08:31:40|957|956.6|956.8|956.4|957.2|956.6|956.8|956.4|5526
1631089910000|2021-09-08 08:31:50|956.6|956.2|956.6|956|956.6|956.2|956.6|956|0
1631089920000|2021-09-08 08:32:00|956.4||956.4||956.4||956.2||0
1631089930000|2021-09-08 08:32:10|956.6|956.2|956.6|956.2|956.6|956.4|956.6|956.2|2476
1631089940000|2021-09-08 08:32:20|956.8|956.4|956.8|956.2|956.8|956.6|956.8|956.2|3607
1631089950000|2021-09-08 08:32:30|956.6|956.4|956.4|956|956.8|956.4|956.4|956|2714
1631089960000|2021-09-08 08:32:40|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|118
1631089970000|2021-09-08 08:32:50||956.4||956.2||956.4||956.2|0
1631089980000|2021-09-08 08:33:00|956.4|956|956.4|956|956.6|956.2|956.4|956|75
1631089990000|2021-09-08 08:33:10|956.6|956.2|956.6|956.4|956.6|956.4|956.6|956.2|0
1631090000000|2021-09-08 08:33:20||956.2||956.2||956.2||956.2|63
1631090010000|2021-09-08 08:33:30|956.8|956.4|956.8|956.4|956.8|956.6|956.8|956.2|2940
1631090020000|2021-09-08 08:33:40||956.2||956.4||956.4||956.2|0
1631090030000|2021-09-08 08:33:50|957|956.6|957.2|956.6|957.2|956.8|957|956.4|1114
1631090040000|2021-09-08 08:34:00|957|956.4|957|956.6|957|956.6|957|956.4|0
1631090050000|2021-09-08 08:34:10|956.8|956.4|956.8|956.4|956.8|956.6|956.8|956.4|415
1631090060000|2021-09-08 08:34:20|957|956.6|957|956.6|957|956.8|957|956.6|134
1631090070000|2021-09-08 08:34:30||956.4||956.4||956.6||956.4|0
1631090080000|2021-09-08 08:34:40|956.8|956.6|956.8|956.4|956.8|956.6|956.8|956.4|0
1631090090000|2021-09-08 08:34:50||956.6||956.6||956.6||956.6|0
1631090100000|2021-09-08 08:35:00||956.4||956.4||956.6||956.4|2892
1631090110000|2021-09-08 08:35:10|956.6|956.2|956.6|956|956.6|956.2|956.6|956|2861
1631090120000|2021-09-08 08:35:20|956.4|956.2|956.2|955.8|956.4|956.2|956.2|955.8|5426
1631090130000|2021-09-08 08:35:30|956|955.6|956|955.8|956.2|955.8|956|955.6|2202
1631090150000|2021-09-08 08:35:50|956.2||956.2||956.2||956.2||1851
1631090160000|2021-09-08 08:36:00|956|956|956.8|956.2|956.8|956.4|956|955.8|5792
1631090170000|2021-09-08 08:36:10||956.4||956.4||956.4||956.4|0
1631090180000|2021-09-08 08:36:20|957.2|956.6|957|956.6|957.2|957|956.8|956.4|10209
1631090190000|2021-09-08 08:36:30|957.2|956.8|957.4|956.8|957.4|957|957.2|956.8|4155
1631090210000|2021-09-08 08:36:50||957||957||957.2||957|0
1631090220000|2021-09-08 08:37:00|957.2||957.4||957.4||957.2||613
1631090230000|2021-09-08 08:37:10|957.2||957.4||957.4||957.2||0
1631090250000|2021-09-08 08:37:30|957.2|956.8|957.4|957.2|957.4|957.2|957|956.8|17972
1631090260000|2021-09-08 08:37:40||957||956.8||957||956.8|1080
1631090270000|2021-09-08 08:37:50||957||957||957||956.8|0
1631090280000|2021-09-08 08:38:00|957.6|957.2|958.2|957.8|958.4|958|957.4|957|5939
1631090290000|2021-09-08 08:38:10|958||958.2||958.2||958||2000
1631090310000|2021-09-08 08:38:30|958|958|958.2|957.8|958.2|958|958|957.8|3799
1631090330000|2021-09-08 08:38:50|958.4|958|958.4|958|958.4|958|958.4|958|0
1631090340000|2021-09-08 08:39:00|958.2||958.2||958.2||958.2||0
1631090350000|2021-09-08 08:39:10|958.4||958.4||958.4||958.2||2370
1631090360000|2021-09-08 08:39:20|958.6|958.2|959|958.6|959|958.6|958.6|958|8079
1631090380000|2021-09-08 08:39:40|959.2|958.8|959.4|959|959.4|959|959.2|958.6|907
1631090390000|2021-09-08 08:39:50||958.8||959||959.2||958.8|0
1631090400000|2021-09-08 08:40:00|959.2|959.2|959.2|958.8|959.2|959.2|959.2|958.8|0
1631090410000|2021-09-08 08:40:10|959||959.2||959.2||959||573
1631090430000|2021-09-08 08:40:30|959.4|959|959.4|958.8|959.4|959|959.4|958.8|3194
1631090440000|2021-09-08 08:40:40|959.2|958.6|958.2|957.6|959.4|958.6|958.2|957.6|5039
1631090450000|2021-09-08 08:40:50|958||958||958.2||958||0
1631090470000|2021-09-08 08:41:10|958.2|957.8|958|957.6|958.2|957.8|958|957.6|2011
1631090490000|2021-09-08 08:41:30|958.2|957.8|958.6|958|958.6|958.2|958.2|957.8|3376
1631090500000|2021-09-08 08:41:40|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958|0
1631090530000|2021-09-08 08:42:10|958.4|958|958.2|957.6|958.6|958|958.2|957.6|4507
1631090540000|2021-09-08 08:42:20||957.8||957.8||957.8||957.6|500
1631090550000|2021-09-08 08:42:30||957.6||957.6||957.6||957.6|0
1631090560000|2021-09-08 08:42:40||957.8||957.6||957.8||957.6|0
1631090570000|2021-09-08 08:42:50|958.4|957.8|958.4|958|958.6|958.2|958.4|957.8|3095
1631090580000|2021-09-08 08:43:00|958.2|957.8|958|957.8|958.2|957.8|958|957.8|0
1631090590000|2021-09-08 08:43:10||957.6||957.6||957.6||957.6|0
1631090600000|2021-09-08 08:43:20|958.2|957.8|958.6|958.2|958.6|958.2|958.2|957.8|1484
1631090610000|2021-09-08 08:43:30|958.8|958.4|959.2|958.6|959.2|958.6|958.6|958.4|184
1631090620000|2021-09-08 08:43:40||958.8||958.8||958.8||958.8|0
1631090630000|2021-09-08 08:43:50|959|958.6|958.8|958.6|959|958.6|958.8|958.6|5573
1631090640000|2021-09-08 08:44:00|959|958.8|959.2|958.8|959.2|958.8|959|958.6|561
1631090650000|2021-09-08 08:44:10|959|958.6|959.2|958.8|959.2|958.8|959|958.6|1061
1631090660000|2021-09-08 08:44:20|959.4|959|959.4|959|959.6|959.2|959.4|959|1080
1631090680000|2021-09-08 08:44:40|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959.2|1185
1631090690000|2021-09-08 08:44:50||959.4||959.2||959.4||959.2|298
1631090700000|2021-09-08 08:45:00|959.4|959.4|959.4|959|959.4|959.4|959.4|959|0
1631090720000|2021-09-08 08:45:20|959.2|958.8|959|958.6|959.2|958.8|959|958.6|5342
1631090730000|2021-09-08 08:45:30||958.8||958.6||958.8||958.6|186
1631090740000|2021-09-08 08:45:40|959.2|958.8|959.4|959|959.4|959|959.2|958.6|1935
1631090750000|2021-09-08 08:45:50|959.6|959.2|959.6|959.2|959.8|959.4|959.4|959.2|4643
1631090760000|2021-09-08 08:46:00|959.4|959|959.2|959|959.4|959|959.2|958.8|1000
1631090770000|2021-09-08 08:46:10|959.4|958.8|959.2|958.8|959.4|959|959.2|958.6|4000
1631090800000|2021-09-08 08:46:40|959.4|959|959.4|959|959.4|959.2|959.4|958.8|2240
1631090810000|2021-09-08 08:46:50|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959|1701
1631090820000|2021-09-08 08:47:00||959||959||959||959|0
1631090830000|2021-09-08 08:47:10|959.4||959.4||959.4||959.4||0
1631090860000|2021-09-08 08:47:40|959.2||959.2||959.2||959.2||0
1631090870000|2021-09-08 08:47:50|959|958.8|958.6|958.2|959|958.8|958.6|958.2|7664
1631090880000|2021-09-08 08:48:00|958.8|958.4|959|958.6|959|958.8|958.8|958.2|4670
1631090890000|2021-09-08 08:48:10||958.4||958.6||958.6||958.4|0
1631090910000|2021-09-08 08:48:30|958.8|958.8|959|958.8|959|958.8|958.8|958.8|0
1631090920000|2021-09-08 08:48:40|959.2|959|960.4|960|960.6|960|959.2|958.8|39612
1631090930000|2021-09-08 08:48:50|960.6|959.8|960.2|959.6|960.6|959.8|960.2|959.6|1121
1631090940000|2021-09-08 08:49:00|960|959.8|959.6|959.4|960.2|959.8|959.6|959.2|8146
1631090950000|2021-09-08 08:49:10|959.8||959.8||959.8||959.8||0
1631090960000|2021-09-08 08:49:20|959.6|959.2|959.6|959.2|959.8|959.2|959.4|959|2707
1631090970000|2021-09-08 08:49:30||959||959.2||959.2||959|0
1631090980000|2021-09-08 08:49:40|959.4|959|959|958.6|959.6|959|959|958.6|960
1631090990000|2021-09-08 08:49:50|958.8|958.4|959|958.6|959|958.6|958.8|958.4|3613
1631091000000|2021-09-08 08:50:00|958.8||958.8||958.8||958.8||0
1631091040000|2021-09-08 08:50:40|959||959||959||959||3108
1631091050000|2021-09-08 08:50:50||958.8||958.8||958.8||958.8|0
1631091060000|2021-09-08 08:51:00|958.8|958.6|959|958.6|959|958.6|958.8|958.6|4032
1631091070000|2021-09-08 08:51:10|959.2|958.8|959.4|959|959.4|959.2|959.2|958.6|5409
1631091080000|2021-09-08 08:51:20||959.2||959.2||959.2||959.2|5357
1631091090000|2021-09-08 08:51:30|959.6|959.4|959.6|959.2|959.6|959.4|959.4|959.2|7350
1631091100000|2021-09-08 08:51:40||959.4||959.4||959.4||959.4|0
1631091110000|2021-09-08 08:51:50|959.8||959.8||959.8||959.8||2089
1631091120000|2021-09-08 08:52:00|959.6||959.8||959.8||959.6||2443
1631091150000|2021-09-08 08:52:30|959.6|959.2|959.4|959|959.6|959.4|959.4|959|8431
1631091190000|2021-09-08 08:53:10|959.2||959.2||959.2||959.2||483
1631091210000|2021-09-08 08:53:30|959|958.8|959|958.8|959|958.8|959|958.8|2703
1631091220000|2021-09-08 08:53:40|959.2|959|959.2|959|959.2|959|959|959|977
1631091230000|2021-09-08 08:53:50|959.4|958.8|959.6|959.4|959.6|959.4|959.4|958.8|5662
1631091240000|2021-09-08 08:54:00|959.8|959.6|960|959.8|960|959.8|959.8|959.6|5246
1631091250000|2021-09-08 08:54:10|959.8|959.6|960|959.6|960|959.6|959.8|959.6|12738
1631091270000|2021-09-08 08:54:30|959.8|959.4|959.8|959.4|960|959.6|959.6|959.4|10778
1631091290000|2021-09-08 08:54:50|960|959.6|960.2|959.8|960.2|960|960|959.4|3933
1631091310000|2021-09-08 08:55:10|960|959.6|959.6|959.4|960|959.6|959.6|959.4|4408
1631091320000|2021-09-08 08:55:20|||||||||113
1631091330000|2021-09-08 08:55:30|||||||||79
1631091340000|2021-09-08 08:55:40|959.4|959.2|959.4|959|959.6|959.4|959.4|959|4878
1631091350000|2021-09-08 08:55:50||959.2||959||959.2||959|3500
1631091360000|2021-09-08 08:56:00||959.2||959||959.2||959|0
1631091370000|2021-09-08 08:56:10||959.2||959.2||959.2||959.2|478
1631091400000|2021-09-08 08:56:40|959.2|959|959.2|959|959.2|959|959.2|959|4501
1631091430000|2021-09-08 08:57:10|959.4|959.2|958.6|958.2|959.4|959.2|958.6|958.2|49342
1631091440000|2021-09-08 08:57:20|958.4|958|958|957.6|958.4|958|958|957.4|8911
1631091450000|2021-09-08 08:57:30|958.2|957.8|958.4|958|958.4|958.2|958.2|957.6|5868
1631091460000|2021-09-08 08:57:40|958.2|957.8|958.4|958|958.4|958|958.2|957.8|157
1631091470000|2021-09-08 08:57:50|958.2|957.8|958|957.8|958.4|957.8|958|957.8|13000
1631091480000|2021-09-08 08:58:00|958.2|958|958|957.8|958.4|958|958|957.8|3837
1631091490000|2021-09-08 08:58:10|958.2|957.6|958.2|957.8|958.2|957.8|958.2|957.6|101
1631091500000|2021-09-08 08:58:20|958.4|958|958.4|957.8|958.4|958|958.2|957.8|10
1631091510000|2021-09-08 08:58:30|958.2|958|958.4|958.2|958.4|958.2|958.2|958|0
1631091530000|2021-09-08 08:58:50|958.6|958.4|958.4|958.2|958.6|958.4|958.4|958.2|1237
1631091540000|2021-09-08 08:59:00|958.6||958.6||958.6||958.6||0
1631091570000|2021-09-08 08:59:30|958.4|958|957.8|957.6|958.6|958.2|957.8|957.6|6432
1631091580000|2021-09-08 08:59:40|||||||||177
1631091600000|2021-09-08 09:00:00|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.2|1416
1631091610000|2021-09-08 09:00:10|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|0
1631091620000|2021-09-08 09:00:20|957.8|957.4|957.8|957.6|957.8|957.6|957.8|957.2|15519
1631091630000|2021-09-08 09:00:30||957.4||957.4||957.4||957.4|0
1631091650000|2021-09-08 09:00:50||957.6||957.6||957.6||957.6|0
1631091660000|2021-09-08 09:01:00|958|957.8|958.2|958|958.4|958|958|957.6|12964
1631091670000|2021-09-08 09:01:10|958.4|957.8|958.4|958|958.4|958.2|958.4|957.8|1136
1631091680000|2021-09-08 09:01:20|958.6|958.2|958.8|958.2|959|958.6|958.6|958|3158
1631091690000|2021-09-08 09:01:30||958.4||958.4||958.4||958.4|0
1631091720000|2021-09-08 09:02:00|958.6||958.6||958.6||958.6||0
1631091750000|2021-09-08 09:02:30|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|953
1631091760000|2021-09-08 09:02:40|959|958.6|958.8|958.6|959|958.6|958.8|958.6|902
1631091770000|2021-09-08 09:02:50|959||959||959||959||0
1631091780000|2021-09-08 09:03:00||958.8||958.8||958.8||958.8|0
1631091790000|2021-09-08 09:03:10|959.2|959|959.2|958.8|959.4|959|959.2|958.8|1112
1631091800000|2021-09-08 09:03:20|959|958.6|959|958.8|959|958.8|959|958.6|4385
1631091810000|2021-09-08 09:03:30|958.8|958.6|958.4|958|959|958.8|958.4|958|4733
1631091820000|2021-09-08 09:03:40|958.2|957.8|958.6|958.2|958.6|958.2|958.2|957.8|127
1631091830000|2021-09-08 09:03:50|958.4|958|958.4|958|958.4|958|958.4|958|0
1631091840000|2021-09-08 09:04:00||958.2||958||958.2||958|0
1631091850000|2021-09-08 09:04:10|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|0
1631091860000|2021-09-08 09:04:20|958.4|958|958.2|957.8|958.4|958|958.2|957.8|0
1631091880000|2021-09-08 09:04:40|958||958||958||958||338
1631091890000|2021-09-08 09:04:50|958.2|958|958.4|958|958.4|958|958.2|958|645
1631091900000|2021-09-08 09:05:00|958.6|958.2|958.2|957.8|958.6|958.2|958.2|957.8|0
1631091930000|2021-09-08 09:05:30|958.4|958|958.4|958|958.4|958|958.2|958|1081
1631091940000|2021-09-08 09:05:40|958.6|958.2|958.4|958|958.6|958.2|958.4|958|4835
1631091960000|2021-09-08 09:06:00|958.6|958.2|959|958.6|959|958.6|958.6|958.2|7613
1631091970000|2021-09-08 09:06:10|959.2|958.8|959.2|959|959.2|959|959.2|958.6|541
1631092030000|2021-09-08 09:07:10|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|1353
1631092060000|2021-09-08 09:07:40|959.2|959|959.2|958.8|959.2|959|959.2|958.8|5162
1631092070000|2021-09-08 09:07:50||959||958.8||959||958.8|0
1631092080000|2021-09-08 09:08:00|959.4|959|959.4|959|959.4|959|959.4|959|218
1631092100000|2021-09-08 09:08:20||959.2||959||959.2||959|0
1631092110000|2021-09-08 09:08:30|959.6|959.2|959.8|959.4|960|959.6|959.6|959.2|2352
1631092120000|2021-09-08 09:08:40|959.6||959.8||959.8||959.6||0
1631092130000|2021-09-08 09:08:50|959.6|959.2|959.4|959|959.6|959.2|959.4|959|2844
1631092140000|2021-09-08 09:09:00||959.2||959.2||959.2||959.2|0
1631092150000|2021-09-08 09:09:10|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|3252
1631092160000|2021-09-08 09:09:20|||||||||173
1631092170000|2021-09-08 09:09:30|959.8|959.6|960|959.6|960|959.6|959.8|959.6|1930
1631092200000|2021-09-08 09:10:00|959.8|959.4|959.4|959|960|959.4|959.4|959|3888
1631092210000|2021-09-08 09:10:10|959.2|958.8|959.2|959|959.4|959|959.2|958.8|21
1631092230000|2021-09-08 09:10:30||958.8||958.8||958.8||958.8|1058
1631092250000|2021-09-08 09:10:50|959|958.6|959.2|959|959.2|959|959|958.6|275
1631092260000|2021-09-08 09:11:00|959|958.8|959.2|958.8|959.2|958.8|959|958.8|716
1631092270000|2021-09-08 09:11:10|959||959.2||959.2||959||1811
1631092280000|2021-09-08 09:11:20|959.4|959|959.4|959|959.4|959|959.2|959|9101
1631092290000|2021-09-08 09:11:30||959.2||959.2||959.2||959.2|295
1631092300000|2021-09-08 09:11:40|959.6|959.4|959.8|959.4|959.8|959.6|959.6|959.4|114
1631092310000|2021-09-08 09:11:50|959.6||959.6||959.8||959.6||0
1631092320000|2021-09-08 09:12:00|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.4|63
1631092330000|2021-09-08 09:12:10||959.4||959.4||959.6||959.4|0
1631092370000|2021-09-08 09:12:50|959.6||959.8||959.8||959.6||3045
1631092380000|2021-09-08 09:13:00|959.6||959.6||959.6||959.6||0
1631092390000|2021-09-08 09:13:10||959.2||959.2||959.2||959.2|1224
1631092400000|2021-09-08 09:13:20||959.4||959.2||959.4||959.2|0
1631092410000|2021-09-08 09:13:30|959.4||959.4||959.4||959.4||0
1631092420000|2021-09-08 09:13:40|959.6|959.4|959.6|959.2|959.8|959.4|959.6|959.2|2775
1631092430000|2021-09-08 09:13:50||959.4||959.2||959.4||959.2|0
1631092440000|2021-09-08 09:14:00|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.2|0
1631092450000|2021-09-08 09:14:10|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959.2|0
1631092460000|2021-09-08 09:14:20|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1631092470000|2021-09-08 09:14:30|959.4|959|959.2|958.8|959.6|959|959.2|958.8|2102
1631092480000|2021-09-08 09:14:40|959.4|959|959.6|959.2|959.6|959.2|959.4|959|136
1631092490000|2021-09-08 09:14:50|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|3105
1631092500000|2021-09-08 09:15:00|960|959.6|959.8|959.4|960|959.6|959.8|959.4|1042
1631092510000|2021-09-08 09:15:10|959.6|959.6|959.6|959.2|959.6|959.6|959.6|959.2|1000
1631092520000|2021-09-08 09:15:20||959.4||959.4||959.4||959.2|1009
1631092530000|2021-09-08 09:15:30|959.4|959.2|959.4|959|959.6|959.2|959.4|959|2427
1631092540000|2021-09-08 09:15:40|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959|0
1631092550000|2021-09-08 09:15:50||959.4||959.2||959.4||959.2|0
1631092560000|2021-09-08 09:16:00||959.4||959.4||959.4||959.2|0
1631092570000|2021-09-08 09:16:10||959.2||959.2||959.2||959.2|0
1631092580000|2021-09-08 09:16:20||959.4||959.4||959.4||959.4|0
1631092590000|2021-09-08 09:16:30|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|1121
1631092600000|2021-09-08 09:16:40|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1631092610000|2021-09-08 09:16:50|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.2|4865
1631092620000|2021-09-08 09:17:00|960|959.6|960|959.6|960|959.6|960|959.6|0
1631092630000|2021-09-08 09:17:10|959.8|959.4|959.6|959.2|959.8|959.4|959.6|959.2|0
1631092650000|2021-09-08 09:17:30|959.4|959|959.2|959|959.6|959|959.2|959|581
1631092680000|2021-09-08 09:18:00|959.4|959.2|959.4|959|959.4|959.2|959.4|959|2270
1631092690000|2021-09-08 09:18:10|959.2|959.2|959.4|959|959.4|959.2|959.2|959|2760
1631092710000|2021-09-08 09:18:30||959.2||959.2||959.2||959|223
1631092720000|2021-09-08 09:18:40|959.2|959|959.4|959.2|959.4|959.2|959.2|959|536
1631092730000|2021-09-08 09:18:50|959.2|959|959|958.6|959.2|959|959|958.6|7269
1631092740000|2021-09-08 09:19:00||958.8||958.8||958.8||958.8|106
1631092770000|2021-09-08 09:19:30|||||||||5008
1631092780000|2021-09-08 09:19:40||958.6||958.6||958.6||958.6|0
1631092820000|2021-09-08 09:20:20|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|2034
1631092850000|2021-09-08 09:20:50||958.6||958.6||958.6||958.6|0
1631092860000|2021-09-08 09:21:00|959|958.8|959|958.6|959|958.8|958.8|958.6|247
1631092880000|2021-09-08 09:21:20|958.8||959||959||958.8||1532
1631092890000|2021-09-08 09:21:30|959.2|958.8|959.4|959|959.4|959.2|959.2|958.6|3780
1631092900000|2021-09-08 09:21:40|959.6|959.2|959.6|959.4|959.6|959.4|959.6|959|53
1631092910000|2021-09-08 09:21:50||959.2||959.4||959.4||959.2|0
1631092920000|2021-09-08 09:22:00|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|809
1631092940000|2021-09-08 09:22:20||959.4||959.6||959.6||959.4|0
1631092960000|2021-09-08 09:22:40|960|959.8|960.2|959.8|960.2|959.8|960|959.8|550
1631092970000|2021-09-08 09:22:50||960||960||960||960|0
1631092980000|2021-09-08 09:23:00|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|0
1631092990000|2021-09-08 09:23:10|960.4|960|960.4|960|960.4|960|960.4|960|1144
1631093000000|2021-09-08 09:23:20|960.2||960.4||960.4||960.2||0
1631093010000|2021-09-08 09:23:30|960.2||960.4||960.4||960.2||2548
1631093020000|2021-09-08 09:23:40|960.2||960.2||960.2||960.2||0
1631093030000|2021-09-08 09:23:50|||||||||887
1631093060000|2021-09-08 09:24:20|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960|599
1631093070000|2021-09-08 09:24:30||960||960.2||960.2||960|0
1631093100000|2021-09-08 09:25:00|960.6|960.4|960.6|960.4|960.8|960.6|960.6|960.4|310
1631093120000|2021-09-08 09:25:20|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|4865
1631093130000|2021-09-08 09:25:30|960.6|960.4|960.6|960.4|960.8|960.4|960.6|960.4|318
1631093140000|2021-09-08 09:25:40|960.8|960.6|961|960.8|961|960.8|960.8|960.6|132
1631093160000|2021-09-08 09:26:00|961.2|961|961.2|960.8|961.2|961|961.2|960.8|933
1631093190000|2021-09-08 09:26:30|961|960.6|960.8|960.4|961|960.6|960.8|960.4|8331
1631093220000|2021-09-08 09:27:00|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|5710
1631093230000|2021-09-08 09:27:10|960.4|960.4|960.4|960.2|960.6|960.4|960.4|960.2|3000
1631093240000|2021-09-08 09:27:20|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|1624
1631093260000|2021-09-08 09:27:40||960.4||960.2||960.4||960.2|0
1631093270000|2021-09-08 09:27:50|960.4||960.6||960.6||960.4||51
1631093280000|2021-09-08 09:28:00||960.4||960.4||960.4||960.4|0
1631093290000|2021-09-08 09:28:10|960.8|960.6|961|960.6|961|960.8|960.8|960.6|2737
1631093310000|2021-09-08 09:28:30|960.8|960.8|961.2|960.8|961.2|960.8|960.8|960.8|3935
1631093320000|2021-09-08 09:28:40|961.4|961|961.6|961.2|961.6|961.2|961.4|961|4584
1631093330000|2021-09-08 09:28:50||961.4||961.4||961.4||961.4|0
1631093340000|2021-09-08 09:29:00|962.2|962|962|961.6|962.2|962|961.8|961.4|22351
1631093360000|2021-09-08 09:29:20||961.8||961.8||961.8||961.8|0
1631093370000|2021-09-08 09:29:30|962.2|962|962.2|962|962.2|962|962.2|962|133
1631093400000|2021-09-08 09:30:00|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|853
1631093410000|2021-09-08 09:30:10||962.4||962.4||962.4||962.2|0
1631093420000|2021-09-08 09:30:20|962.2|962.2|962.6|962.2|962.6|962.4|962.2|962|11180
1631093430000|2021-09-08 09:30:30||962.4||962.4||962.4||962.2|0
1631093440000|2021-09-08 09:30:40|962.8|962.6|963.2|962.8|963.2|962.8|962.8|962.6|875
1631093450000|2021-09-08 09:30:50|963|962.6|963|962.6|963|962.6|963|962.6|0
1631093460000|2021-09-08 09:31:00|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|626
1631093500000|2021-09-08 09:31:40|963.4|963|963.6|963.2|963.6|963.4|963.4|963|313
1631093510000|2021-09-08 09:31:50|963.4|963|963.2|962.8|963.4|963|963.2|962.8|5153
1631093590000|2021-09-08 09:33:10||963||963||963||963|1364
1631093600000|2021-09-08 09:33:20|963|962.8|963.2|962.8|963.2|962.8|963|962.8|1365
1631093610000|2021-09-08 09:33:30|963|963|963|962.8|963|963|963|962.8|1500
1631093620000|2021-09-08 09:33:40|963.2|963|963.2|963|963.2|963|963.2|963|186
1631093630000|2021-09-08 09:33:50||962.8||963||963||962.8|0
1631093640000|2021-09-08 09:34:00||962.8||962.8||963||962.8|0
1631093650000|2021-09-08 09:34:10|963||963||963.2||963||302
1631093680000|2021-09-08 09:34:40|||||||||336
1631093690000|2021-09-08 09:34:50|962.8|962.6|963|962.6|963|962.6|962.8|962.6|2971
1631093700000|2021-09-08 09:35:00|963.2|962.8|963.2|963|963.2|963|963.2|962.6|3
1631093710000|2021-09-08 09:35:10|963.4||963.4||963.4||963.4||80
1631093720000|2021-09-08 09:35:20||963.2||963||963.2||963|5472
1631093730000|2021-09-08 09:35:30|963.2|963.2|963.4|963|963.4|963.2|963.2|963|539
1631093750000|2021-09-08 09:35:50|963.2|962.8|963.2|962.8|963.4|963|963|962.8|4839
1631093760000|2021-09-08 09:36:00|963|962.6|963|962.8|963.2|962.8|963|962.6|469
1631093770000|2021-09-08 09:36:10|963.2|963|963.6|963.2|963.6|963.2|963.2|963|10
1631093780000|2021-09-08 09:36:20|963.4||963.4||963.4||963.4||0
1631093790000|2021-09-08 09:36:30||963||963||963||963|0
1631093800000|2021-09-08 09:36:40|963.2||963.2||963.2||963.2||0
1631093810000|2021-09-08 09:36:50|||||||||1687
1631093820000|2021-09-08 09:37:00|963|962.8|963|962.8|963.2|962.8|963|962.8|423
1631093850000|2021-09-08 09:37:30|963.2|963|963.4|963|963.4|963|963.2|963|1150
1631093870000|2021-09-08 09:37:50||963.2||963.2||963.2||963|0
1631093880000|2021-09-08 09:38:00||963||963.2||963.2||963|0
1631093890000|2021-09-08 09:38:10|963.6|963.4|963.4|963.2|963.8|963.4|963.4|963.2|2452
1631093910000|2021-09-08 09:38:30|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|1489
1631093920000|2021-09-08 09:38:40|963.4||963.6||963.6||963.4||297
1631093940000|2021-09-08 09:39:00|963.4|963.4|963.4|963.2|963.4|963.4|963.4|963.2|3907
1631093960000|2021-09-08 09:39:20|963.2|963|963.2|962.8|963.2|963|963.2|962.8|2138
1631093970000|2021-09-08 09:39:30|963|962.6|963|962.6|963|962.6|963|962.6|886
1631093980000|2021-09-08 09:39:40|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|270
1631093990000|2021-09-08 09:39:50|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|0
1631094000000|2021-09-08 09:40:00||962.2||962.4||962.4||962.2|0
1631094010000|2021-09-08 09:40:10|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|155
1631094030000|2021-09-08 09:40:30||962.6||962.6||962.6||962.4|0
1631094040000|2021-09-08 09:40:40|963|962.8|962.8|962.4|963.2|962.8|962.8|962.4|687
1631094050000|2021-09-08 09:40:50|962.6|962.2|962.4|962|962.6|962.2|962.4|962|0
1631094090000|2021-09-08 09:41:30||962.2||962.2||962.2||962|2780
1631094100000|2021-09-08 09:41:40|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|3541
1631094110000|2021-09-08 09:41:50|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|2194
1631094120000|2021-09-08 09:42:00|962.6|962.4|962.8|962.4|963|962.6|962.6|962.4|2731
1631094200000|2021-09-08 09:43:20||962.6||962.6||962.6||962.4|0
1631094220000|2021-09-08 09:43:40|963|962.8|963|962.6|963|962.8|963|962.6|908
1631094260000|2021-09-08 09:44:20||962.8||962.8||962.8||962.8|0
1631094270000|2021-09-08 09:44:30|963.2|963|963.4|963|963.4|963|963.2|963|832
1631094280000|2021-09-08 09:44:40|||||||||2500
1631094290000|2021-09-08 09:44:50|963.2|962.8|962.8|962.6|963.2|962.8|962.8|962.6|8039
1631094300000|2021-09-08 09:45:00|963|962.8|963.2|962.8|963.2|963|963|962.8|2696
1631094310000|2021-09-08 09:45:10||963||963||963||963|0
1631094320000|2021-09-08 09:45:20||962.8||962.8||962.8||962.8|863
1631094330000|2021-09-08 09:45:30|963|962.6|963.2|962.8|963.2|962.8|963|962.6|964
1631094340000|2021-09-08 09:45:40|963|962.6|963|962.6|963|962.6|963|962.6|0
1631094350000|2021-09-08 09:45:50|962.8|962.4|962.4|962|963|962.4|962.4|962|2738
1631094370000|2021-09-08 09:46:10|962.6|962.2|962.2|961.8|962.6|962.2|962.2|961.8|2800
1631094380000|2021-09-08 09:46:20|962.4|962|962.4|962|962.4|962|962.4|962|0
1631094390000|2021-09-08 09:46:30|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|1675
1631094400000|2021-09-08 09:46:40|962.4|962.2|962.4|962|962.4|962.2|962.4|962|1066
1631094410000|2021-09-08 09:46:50|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1631094420000|2021-09-08 09:47:00|962.8|962.4|963.2|962.8|963.2|962.8|962.6|962.4|27
1631094430000|2021-09-08 09:47:10|963|962.6|963|962.6|963|962.6|963|962.6|0
1631094440000|2021-09-08 09:47:20|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1631094450000|2021-09-08 09:47:30|963|962.6|963|962.6|963|962.6|962.6|962.4|1139
1631094460000|2021-09-08 09:47:40|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1631094470000|2021-09-08 09:47:50|963|962.6|963|962.6|963.2|962.6|962.8|962.6|1091
1631094490000|2021-09-08 09:48:10|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1631094500000|2021-09-08 09:48:20|963.4|963|963.4|963|963.4|963.2|963.4|963|0
1631094510000|2021-09-08 09:48:30||963.2||963.2||963.2||963.2|13
1631094520000|2021-09-08 09:48:40||963||963||963.2||963|0
1631094530000|2021-09-08 09:48:50|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|3330
1631094540000|2021-09-08 09:49:00|963.8|963.4|963.4|963.2|963.8|963.4|963.4|963.2|0
1631094550000|2021-09-08 09:49:10|963.2|963|963.4|963|963.4|963|963.2|963|2666
1631094560000|2021-09-08 09:49:20||963.2||963||963.2||963|6
1631094570000|2021-09-08 09:49:30||963.2||963.2||963.2||963.2|0
1631094590000|2021-09-08 09:49:50||963||963||963.2||963|0
1631094600000|2021-09-08 09:50:00|963.6|963.2|963.4|963.2|963.8|963.4|963.4|963.2|2565
1631094610000|2021-09-08 09:50:10|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|40
1631094620000|2021-09-08 09:50:20|963.6||963.8||963.8||963.6||0
1631094630000|2021-09-08 09:50:30|963.6||963.6||963.6||963.6||143
1631094660000|2021-09-08 09:51:00|963.8|963.6|964|963.8|964.2|963.8|963.8|963.6|6763
1631094680000|2021-09-08 09:51:20|964.2|964|964.2|963.8|964.2|964|964.2|963.8|34
1631094690000|2021-09-08 09:51:30|964.4|964|964.6|964.2|964.6|964.2|964.4|963.8|5069
1631094700000|2021-09-08 09:51:40|964.4|964|964.2|964|964.4|964|964.2|964|1121
1631094710000|2021-09-08 09:51:50||963.8||963.8||963.8||963.8|429
1631094730000|2021-09-08 09:52:10|964||964||964||964||0
1631094740000|2021-09-08 09:52:20|964.2||964.2||964.2||964.2||128
1631094760000|2021-09-08 09:52:40|||||||||2
1631094770000|2021-09-08 09:52:50||964||963.8||964||963.8|0
1631094780000|2021-09-08 09:53:00|964.4|964|964.6|964.2|964.6|964.2|964.4|964|160
1631094790000|2021-09-08 09:53:10|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.4|0
1631094800000|2021-09-08 09:53:20|964.4|964.2|964.2|964|964.4|964.2|964.2|963.8|651
1631094820000|2021-09-08 09:53:40|964.4|963.8|964.6|964.4|964.6|964.4|964.4|963.8|44
1631094840000|2021-09-08 09:54:00||964.2||964.2||964.2||964.2|270
1631094860000|2021-09-08 09:54:20|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.4|2193
1631094870000|2021-09-08 09:54:30||964.4||964.4||964.6||964.4|0
1631094880000|2021-09-08 09:54:40|965|964.6|964.8|964.4|965|964.6|964.8|964.4|4697
1631094890000|2021-09-08 09:54:50||964.6||964.4||964.6||964.4|15
1631094900000|2021-09-08 09:55:00|964.6|964.6|964.8|964.6|964.8|964.6|964.6|964.4|30
1631094910000|2021-09-08 09:55:10|965|964.8|965.6|965.2|965.6|965.2|965|964.8|6960
1631094920000|2021-09-08 09:55:20|965.8|965.4|966.2|965.8|966.4|966|965.6|965.4|0
1631094940000|2021-09-08 09:55:40|966.4|966|965.6|965.2|966.4|966|965.6|965.2|0
1631094950000|2021-09-08 09:55:50|965.8|965.4|965.8|965.4|966|965.6|965.8|965.4|0
1631094960000|2021-09-08 09:56:00|966|965.6|966|965.6|966|965.6|966|965.6|0
1631094990000|2021-09-08 09:56:30|965.8|965.4|965.8|965.4|966|965.4|965.6|965.4|1844
1631095000000|2021-09-08 09:56:40|966|965.6|965.4|965.2|966|965.6|965.4|965.2|0
1631095010000|2021-09-08 09:56:50|965.2|965|965.2|965|965.4|965|965.2|965|1019
1631095020000|2021-09-08 09:57:00|965|964.8|965.2|965|965.2|965|965|964.8|6452
1631095030000|2021-09-08 09:57:10|965|964.8|965.2|965|965.2|965|965|964.8|3368
1631095040000|2021-09-08 09:57:20|965|964.8|965.2|964.8|965.2|964.8|964.8|964.4|5588
1631095080000|2021-09-08 09:58:00|965.4|965|965.4|965|965.6|965.2|965.2|965|3138
1631095100000|2021-09-08 09:58:20|965.2|964.8|964.8|964.4|965.4|964.8|964.6|964.4|6868
1631095130000|2021-09-08 09:58:50|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|0
1631095140000|2021-09-08 09:59:00|965|964.6|965|964.6|965|964.6|965|964.4|0
1631095150000|2021-09-08 09:59:10|965.2|964.8|965.2|965|965.2|965|965.2|964.8|0
1631095160000|2021-09-08 09:59:20|965.4|965.2|965.8|965.4|965.8|965.4|965.4|965.2|266
1631095180000|2021-09-08 09:59:40|965.6|965.2|965.2|964.8|965.6|965.2|965|964.6|1815
1631095200000|2021-09-08 10:00:00|965.4|965|965.4|965|965.4|965|965.4|965|3
1631095210000|2021-09-08 10:00:10|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965|150
1631095220000|2021-09-08 10:00:20|965.8|965.4|966|965.6|966|965.6|965.8|965.2|50
1631095230000|2021-09-08 10:00:30|965.8|965.4|965.8|965.4|965.8|965.6|965.6|965.4|5303
1631095240000|2021-09-08 10:00:40|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|671
1631095260000|2021-09-08 10:01:00|965.4|965|965|964.6|965.6|965|965|964.6|29109
1631095270000|2021-09-08 10:01:10|965.2|964.8|965.2|964.8|965.4|965|965.2|964.8|3357
1631095280000|2021-09-08 10:01:20||964.6||964.8||964.8||964.6|0
1631095290000|2021-09-08 10:01:30|965|964.6|964.8|964.4|965|964.6|964.8|964.4|243
1631095320000|2021-09-08 10:02:00||964.6||964.4||964.6||964.4|1200
1631095330000|2021-09-08 10:02:10|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|3319
1631095350000|2021-09-08 10:02:30|964.4|964|964.4|964|964.6|964.2|964.2|964|1706
1631095360000|2021-09-08 10:02:40|964.2|963.8|964.2|964|964.2|964|964.2|963.8|0
1631095370000|2021-09-08 10:02:50|964|963.8|964|963.8|964|963.8|964|963.8|0
1631095380000|2021-09-08 10:03:00|964.2|963.6|964|963.8|964.2|963.8|963.8|963.6|2314
1631095390000|2021-09-08 10:03:10||963.6||963.6||963.6||963.6|1124
1631095410000|2021-09-08 10:03:30|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|1168
1631095420000|2021-09-08 10:03:40|964.4|964|964.6|964.2|964.6|964.2|964.4|963.8|122
1631095430000|2021-09-08 10:03:50|964.4|964|964.4|964|964.4|964|964.4|963.8|61
1631095440000|2021-09-08 10:04:00|964.2|963.8|964.2|963.8|964.4|963.8|964.2|963.8|0
1631095450000|2021-09-08 10:04:10|964.4|964|964.4|964.2|964.4|964.2|964.4|963.8|1499
1631095460000|2021-09-08 10:04:20|964.6||964.6||964.6||964.6||1041
1631095470000|2021-09-08 10:04:30|964.4||964.6||964.6||964.4||150
1631095500000|2021-09-08 10:05:00|964.8|964.4|965.2|964.8|965.2|964.8|964.8|964.4|1419
1631095510000|2021-09-08 10:05:10|965|964.6|965|964.6|965|964.6|965|964.6|0
1631095530000|2021-09-08 10:05:30|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|218
1631095540000|2021-09-08 10:05:40||964.6||964.6||964.6||964.6|0
1631095550000|2021-09-08 10:05:50|965|964.8|965|964.6|965|964.8|965|964.6|163
1631095560000|2021-09-08 10:06:00|965.2|964.8|965.2|964.8|965.4|965|965.2|964.8|1029
1631095580000|2021-09-08 10:06:20|965|964.6|964.6|964.2|965|964.6|964.4|964.2|5691
1631095620000|2021-09-08 10:07:00|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|1074
1631095630000|2021-09-08 10:07:10|965|964.6|965|964.6|965|964.6|965|964.4|0
1631095640000|2021-09-08 10:07:20|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|2500
1631095650000|2021-09-08 10:07:30|||||||||244
1631095660000|2021-09-08 10:07:40|965|964.6|965|964.6|965|964.6|965|964.6|0
1631095680000|2021-09-08 10:08:00|964.8|964.8|965|964.8|965|964.8|964.8|964.6|8845
1631095690000|2021-09-08 10:08:10|964.8|964.6|965|964.6|965|964.6|964.8|964.6|1589
1631095770000|2021-09-08 10:09:30|||||||||1500
1631095820000|2021-09-08 10:10:20|964.8|964.4|964.4|964|965|964.4|964.4|964|30501
1631095830000|2021-09-08 10:10:30|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|4033
1631095840000|2021-09-08 10:10:40||964.6||964.4||964.6||964.4|0
1631095850000|2021-09-08 10:10:50|965|964.6|965|964.8|965|964.8|965|964.6|1521
1631095860000|2021-09-08 10:11:00||964.6||964.6||964.6||964.6|0
1631095870000|2021-09-08 10:11:10|964.8|964.4|965|964.6|965|964.6|964.8|964.4|1244
1631095880000|2021-09-08 10:11:20|964.8|964.4|964.8|964.4|964.8|964.6|964.8|964.4|0
1631095890000|2021-09-08 10:11:30|964.6|964.2|964.6|964.2|964.6|964.4|964.6|964.2|0
1631095900000|2021-09-08 10:11:40|964.4|964|964.2|963.8|964.4|964|964.2|963.8|964
1631095910000|2021-09-08 10:11:50||963.6||963.8||963.8||963.6|0
1631095920000|2021-09-08 10:12:00|964.4|964|964.6|964.2|964.6|964.2|964.4|963.8|15
1631095930000|2021-09-08 10:12:10|964.8|964.4|965|964.4|965|964.6|964.8|964.4|0
1631095940000|2021-09-08 10:12:20|964.8||964.8||965||964.8||0
1631095950000|2021-09-08 10:12:30|965|964.6|965|964.8|965|964.8|965|964.6|13
1631095960000|2021-09-08 10:12:40||964.6||964.8||964.8||964.6|0
1631096040000|2021-09-08 10:14:00|964.8|964.6|964.6|964.2|964.8|964.6|964.6|964.2|3327
1631096050000|2021-09-08 10:14:10|964.4|964.4|964.4|964.2|964.4|964.4|964.4|964|0
1631096070000|2021-09-08 10:14:30|964.2|964|964.2|963.8|964.2|964|964.2|963.8|368
1631096090000|2021-09-08 10:14:50|964|963.6|964|963.6|964|963.6|964|963.6|326
1631096100000|2021-09-08 10:15:00||963.8||963.6||963.8||963.6|0
1631096110000|2021-09-08 10:15:10|964.2|963.8|964.2|963.8|964.2|964|964|963.6|2577
1631096120000|2021-09-08 10:15:20|964|963.6|964|963.6|964|963.6|964|963.6|0
1631096130000|2021-09-08 10:15:30|964.2|963.8|964.4|964|964.4|964|964.2|963.6|1135
1631096140000|2021-09-08 10:15:40|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|34
1631096200000|2021-09-08 10:16:40|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|1745
1631096210000|2021-09-08 10:16:50|965|964.6|964.8|964.4|965|964.6|964.8|964.4|0
1631096220000|2021-09-08 10:17:00|965|964.6|964.8|964.4|965|964.6|964.8|964.4|4974
1631096240000|2021-09-08 10:17:20|965|964.6|965|964.6|965|964.8|965|964.6|306
1631096260000|2021-09-08 10:17:40|964.8||965||965||964.8||0
1631096290000|2021-09-08 10:18:10|964.8||964.8||964.8||964.8||0
1631096310000|2021-09-08 10:18:30|964.6|964.4|964.6|964.2|964.8|964.4|964.6|964.2|3317
1631096320000|2021-09-08 10:18:40|964.8|964.4|964.8|964.4|964.8|964.6|964.8|964.2|802
1631096340000|2021-09-08 10:19:00||964.6||964.4||964.6||964.4|0
1631096400000|2021-09-08 10:20:00|965|964.6|965|964.6|965|964.6|965|964.6|3181
1631096420000|2021-09-08 10:20:20|965.2|964.8|965.4|965|965.4|965.2|965.2|964.8|1613
1631096430000|2021-09-08 10:20:30|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|1206
1631096440000|2021-09-08 10:20:40||965.4||965.2||965.4||965.2|1410
1631096450000|2021-09-08 10:20:50|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|0
1631096460000|2021-09-08 10:21:00|966|965.6|965.8|965.4|966|965.6|965.8|965.4|0
1631096470000|2021-09-08 10:21:10|965.6|965.2|965.4|965.2|965.6|965.4|965.4|965.2|1983
1631096480000|2021-09-08 10:21:20|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965.2|1
1631096490000|2021-09-08 10:21:30|965.2|965|965.4|965|965.4|965|965.2|964.8|2274
1631096530000|2021-09-08 10:22:10|965.2|964.8|965|964.6|965.2|964.8|965|964.6|1877
1631096550000|2021-09-08 10:22:30|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1631096560000|2021-09-08 10:22:40||964.6||964.4||964.6||964.4|0
1631096570000|2021-09-08 10:22:50|965|964.6|965|964.6|965|964.8|965|964.6|152
1631096580000|2021-09-08 10:23:00|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1631096590000|2021-09-08 10:23:10|965|964.6|965|964.6|965|964.6|964.8|964.4|0
1631096600000|2021-09-08 10:23:20||964.8||964.8||964.8||964.8|140
1631096610000|2021-09-08 10:23:30||964.6||964.8||964.8||964.6|0
1631096620000|2021-09-08 10:23:40||964.6||964.6||964.6||964.6|0
1631096690000|2021-09-08 10:24:50|965.2|964.8|965.2|964.8|965.4|965|965.2|964.6|3872
1631096720000|2021-09-08 10:25:20|965||965||965.2||965||17
1631096730000|2021-09-08 10:25:30|||||||||1214
1631096750000|2021-09-08 10:25:50|965.2|965|965.2|964.8|965.2|965|965.2|964.8|1230
1631096770000|2021-09-08 10:26:10||965||964.8||965||964.8|0
1631096780000|2021-09-08 10:26:20||965||964.8||965||964.8|0
1631096790000|2021-09-08 10:26:30||965||965||965||965|0
1631096800000|2021-09-08 10:26:40|965.4|965.2|965.8|965.4|966|965.6|965.4|965.2|3017
1631096810000|2021-09-08 10:26:50||965.6||965.6||965.6||965.6|0
1631096820000|2021-09-08 10:27:00||965.4||965.4||965.4||965.4|13
1631096830000|2021-09-08 10:27:10|966|965.6|966|965.6|966|965.6|966|965.4|12
1631096880000|2021-09-08 10:28:00|966.2|965.8|966.2|965.8|966.2|966|966.2|965.8|1657
1631096890000|2021-09-08 10:28:10|966|965.6|966|965.6|966|965.6|966|965.6|0
1631096900000|2021-09-08 10:28:20|966.2|965.8|966.4|966|966.4|966|966.2|965.8|400
1631096910000|2021-09-08 10:28:30|966.2||966.2||966.2||966.2||0
1631096920000|2021-09-08 10:28:40|966.4||966.4||966.4||966.4||0
1631096930000|2021-09-08 10:28:50|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1631096940000|2021-09-08 10:29:00|966.4|966.4|966|965.8|966.6|966.4|966|965.8|3929
1631096990000|2021-09-08 10:29:50|966.2|966|966.4|966|966.4|966|966.2|966|564
1631097000000|2021-09-08 10:30:00||966.2||966.2||966.2||966.2|0
1631097010000|2021-09-08 10:30:10|||||||||562
1631097020000|2021-09-08 10:30:20|966.6|966.4|966.6|966.2|966.8|966.4|966.6|966.2|0
1631097040000|2021-09-08 10:30:40|966.4|966.4|966.6|966.2|966.6|966.4|966.4|966.2|1871
1631097050000|2021-09-08 10:30:50||966.4||966.4||966.4||966.2|1544
1631097060000|2021-09-08 10:31:00||966.2||966.4||966.4||966.2|0
1631097070000|2021-09-08 10:31:10|966.8|966.6|967|966.6|967|966.6|966.8|966.4|1978
1631097080000|2021-09-08 10:31:20|966.8|966.4|967|966.8|967|966.8|966.8|966.4|785
1631097110000|2021-09-08 10:31:50|967.2|967|967.2|966.8|967.2|967|967|966.8|2997
1631097130000|2021-09-08 10:32:10|967|966.6|966.8|966.6|967.2|966.6|966.8|966.6|6344
1631097140000|2021-09-08 10:32:20|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|3443
1631097150000|2021-09-08 10:32:30|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|2593
1631097160000|2021-09-08 10:32:40|966.2|966|966.4|966|966.4|966|966.2|965.8|545
1631097180000|2021-09-08 10:33:00|966.2||966.2||966.2||966.2||0
1631097190000|2021-09-08 10:33:10|966|965.8|966|965.6|966.2|965.8|966|965.6|979
1631097200000|2021-09-08 10:33:20||965.8||965.6||965.8||965.6|0
1631097230000|2021-09-08 10:33:50|965.8||965.8||966||965.8||0
1631097240000|2021-09-08 10:34:00|966|965.8|966|965.6|966|965.8|966|965.6|166
1631097250000|2021-09-08 10:34:10|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|0
1631097260000|2021-09-08 10:34:20|966|965.6|966.4|966|966.4|966.2|966|965.4|3484
1631097270000|2021-09-08 10:34:30|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|0
1631097280000|2021-09-08 10:34:40|967|966.6|966.8|966.4|967|966.6|966.8|966.4|0
1631097320000|2021-09-08 10:35:20||966.6||966.6||966.6||966.6|0
1631097350000|2021-09-08 10:35:50|967|966.8|967.4|967|967.4|967|967|966.8|1623
1631097360000|2021-09-08 10:36:00|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|0
1631097370000|2021-09-08 10:36:10|967.4|967|967.2|967|967.4|967|967.2|967|1980
1631097380000|2021-09-08 10:36:20|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|126
1631097390000|2021-09-08 10:36:30||967.4||967.4||967.4||967.4|0
1631097410000|2021-09-08 10:36:50|967.8|967.6|968|967.6|968|967.6|967.8|967.6|1015
1631097420000|2021-09-08 10:37:00|967.8|967.4|967.8|967.4|968|967.4|967.8|967.4|0
1631097430000|2021-09-08 10:37:10|968|967.6|967.8|967.4|968|967.6|967.8|967.4|0
1631097440000|2021-09-08 10:37:20|968|967.6|967.8|967.4|968|967.6|967.8|967.4|0
1631097450000|2021-09-08 10:37:30|967.6|967.2|967.6|967.2|967.8|967.2|967.4|967|4785
1631097470000|2021-09-08 10:37:50||967.4||967.2||967.4||967.2|0
1631097480000|2021-09-08 10:38:00|967.8|967.4|967.8|967.4|968|967.6|967.8|967.4|507
1631097490000|2021-09-08 10:38:10|968||968||968||967.8||0
1631097500000|2021-09-08 10:38:20|967.8|967.6|967.6|967.4|968|967.6|967.6|967.4|0
1631097520000|2021-09-08 10:38:40|967.4|967.2|967.4|967|967.4|967.2|967.4|967|154
1631097530000|2021-09-08 10:38:50||967.2||967||967.2||967|0
1631097540000|2021-09-08 10:39:00|967.2||967.2||967.2||967.2||0
1631097550000|2021-09-08 10:39:10|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|143
1631097570000|2021-09-08 10:39:30|967.2|967|967.2|966.8|967.4|967|967|966.8|2874
1631097580000|2021-09-08 10:39:40|967.4|967|967.4|967|967.4|967|967.4|967|0
1631097600000|2021-09-08 10:40:00|967.2||967.4||967.4||967.2||89
1631097610000|2021-09-08 10:40:10|967.2|967.2|967.2|966.8|967.2|967.2|967.2|966.8|4015
1631097650000|2021-09-08 10:40:50|967.4|967|967.4|967.2|967.4|967.2|967.4|967|844
1631097660000|2021-09-08 10:41:00||967||967||967.2||967|0
1631097670000|2021-09-08 10:41:10||967.2||967.2||967.2||967.2|0
1631097690000|2021-09-08 10:41:30|967|966.8|967|966.8|967|966.8|967|966.8|8194
1631097700000|2021-09-08 10:41:40|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|1033
1631097710000|2021-09-08 10:41:50||966.6||966.4||966.6||966.4|0
1631097730000|2021-09-08 10:42:10||966.6||966.6||966.6||966.6|0
1631097740000|2021-09-08 10:42:20|967|966.8|967.2|967|967.2|967|967|966.8|11233
1631097750000|2021-09-08 10:42:30||966.8||966.8||966.8||966.8|0
1631097790000|2021-09-08 10:43:10|967|966.6|967.2|966.8|967.2|966.8|967|966.6|0
1631097810000|2021-09-08 10:43:30|967|966.6|966.8|966.4|967.2|966.8|966.8|966.4|148
1631097830000|2021-09-08 10:43:50|967|966.6|967|966.6|967|966.6|967|966.6|4668
1631097840000|2021-09-08 10:44:00|967.2|966.8|967.2|967|967.2|967|967.2|966.8|211
1631097850000|2021-09-08 10:44:10|967|966.8|967|966.6|967|966.8|967|966.6|1138
1631097880000|2021-09-08 10:44:40|966.8||967||967||966.8||0
1631097910000|2021-09-08 10:45:10|966.8||967||967||966.8||0
1631097960000|2021-09-08 10:46:00||966.8||966.8||966.8||966.6|0
1631097970000|2021-09-08 10:46:10|967.2||967.2||967.2||967.2||28
1631098000000|2021-09-08 10:46:40|967||967||967||967||0
1631098010000|2021-09-08 10:46:50|||||||||2
1631098030000|2021-09-08 10:47:10|966.8|966.6|967|966.6|967|966.6|966.8|966.6|2716
1631098060000|2021-09-08 10:47:40|967.2|966.8|967.6|967.2|967.6|967.2|967.2|966.8|3420
1631098070000|2021-09-08 10:47:50||967.4||967.4||967.4||967.4|0
1631098080000|2021-09-08 10:48:00|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|3892
1631098100000|2021-09-08 10:48:20|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|2397
1631098110000|2021-09-08 10:48:30|968|967.6|968|967.6|968|967.6|968|967.6|0
1631098130000|2021-09-08 10:48:50||967.8||967.6||967.8||967.6|0
1631098140000|2021-09-08 10:49:00|967.8||968||968||967.8||116
1631098160000|2021-09-08 10:49:20||967.8||967.8||967.8||967.8|0
1631098180000|2021-09-08 10:49:40|967.8|967.6|968|967.6|968|967.6|967.8|967.6|4037
1631098200000|2021-09-08 10:50:00|968.2|967.8|968.2|967.8|968.2|968|968.2|967.8|9354
1631098210000|2021-09-08 10:50:10||968||968||968||968|332
1631098220000|2021-09-08 10:50:20|968.4|968.2|968.8|968.4|968.8|968.4|968.4|968.2|8524
1631098230000|2021-09-08 10:50:30|969|968.6|969|968.6|969|968.6|969|968.6|0
1631098240000|2021-09-08 10:50:40|968.8||968.8||969||968.8||0
1631098250000|2021-09-08 10:50:50|969||969||969||968.8||0
1631098260000|2021-09-08 10:51:00|968.8|968.8|969|968.6|969|968.8|968.8|968.6|73
1631098270000|2021-09-08 10:51:10||968.8||968.6||968.8||968.6|0
1631098280000|2021-09-08 10:51:20|969.2|968.8|969.4|969|969.4|969|969.2|968.8|5385
1631098290000|2021-09-08 10:51:30|969.2|968.8|969.2|968.8|969.4|969|969.2|968.8|2
1631098300000|2021-09-08 10:51:40||969||969||969||968.8|1359
1631098310000|2021-09-08 10:51:50||968.8||968.8||968.8||968.8|0
1631098350000|2021-09-08 10:52:30|969|968.6|968.8|968.4|969.2|968.6|968.8|968.4|1630
1631098360000|2021-09-08 10:52:40|969|968.6|969.4|969|969.4|969|969|968.6|927
1631098370000|2021-09-08 10:52:50|969.2|968.8|969.2|968.8|969.2|968.8|969|968.8|115
1631098380000|2021-09-08 10:53:00||969||969||969||969|0
1631098420000|2021-09-08 10:53:40|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969|481
1631098440000|2021-09-08 10:54:00|969.8|969.4|970|969.6|970|969.6|969.8|969.2|1281
1631098450000|2021-09-08 10:54:10|969.8|969.8|970|969.6|970|969.8|969.8|969.6|236
1631098460000|2021-09-08 10:54:20|969.8|969.4|969.8|969.4|969.8|969.6|969.6|969.4|1227
1631098470000|2021-09-08 10:54:30|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|342
1631098480000|2021-09-08 10:54:40|970|969.6|969.8|969.4|970|969.6|969.8|969.4|0
1631098490000|2021-09-08 10:54:50|969.6|969.2|970|969.6|970|969.6|969.6|969.2|122
1631098500000|2021-09-08 10:55:00|969.8|969.4|970|969.6|970|969.6|969.8|969.4|0
1631098510000|2021-09-08 10:55:10|969.8|969.4|969.8|969.4|970|969.4|969.6|969.4|144
1631098520000|2021-09-08 10:55:20|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1631098530000|2021-09-08 10:55:30|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|0
1631098540000|2021-09-08 10:55:40|969.4|969|969.4|969|969.4|969|969.4|969|1500
1631098550000|2021-09-08 10:55:50|969.2|969.2|969.4|969|969.4|969.2|969.2|969|2148
1631098580000|2021-09-08 10:56:20||969.2||969.2||969.2||969.2|0
1631098600000|2021-09-08 10:56:40|969.2|969|969|968.8|969.2|969|969|968.6|3737
1631098620000|2021-09-08 10:57:00|969.2|969|969.2|968.8|969.4|969|969.2|968.8|2241
1631098630000|2021-09-08 10:57:10|969|969|969.4|969|969.4|969|969|969|0
1631098650000|2021-09-08 10:57:30|969.2|968.8|969.2|969|969.2|969|969.2|968.8|791
1631098660000|2021-09-08 10:57:40|969.4||969.4||969.4||969.4||29
1631098680000|2021-09-08 10:58:00||969.2||969||969.2||969|0
1631098690000|2021-09-08 10:58:10||969.2||969||969.2||969|0
1631098750000|2021-09-08 10:59:10|||||||||82
1631098770000|2021-09-08 10:59:30|969.2|968.6|969|968.6|969.4|968.8|968.8|968.6|12000
1631098790000|2021-09-08 10:59:50|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1631098800000|2021-09-08 11:00:00|969|968.6|969.4|969|969.4|969|969|968.4|5953
1631098820000|2021-09-08 11:00:20|969.6|969.2|969.6|969.2|969.6|969.4|969.6|969.2|793
1631098840000|2021-09-08 11:00:40|969.4|969|969.2|968.8|969.6|969|969.2|968.8|200
1631098850000|2021-09-08 11:00:50|969.4|969|969.2|968.8|969.4|969|969.2|968.8|0
1631098860000|2021-09-08 11:01:00|969.4|969|969.4|969|969.4|969.2|969.4|969|2017
1631098870000|2021-09-08 11:01:10|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|3692
1631098890000|2021-09-08 11:01:30|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1631098900000|2021-09-08 11:01:40||969.4||969.4||969.4||969.4|1344
1631098910000|2021-09-08 11:01:50|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|2966
1631098920000|2021-09-08 11:02:00|969.6|969.4|969.2|968.8|969.8|969.4|969|968.8|4739
1631098930000|2021-09-08 11:02:10||969||969||969||968.8|0
1631098940000|2021-09-08 11:02:20|969.4|969.2|969.4|969|969.6|969.2|969.4|969|669
1631098950000|2021-09-08 11:02:30|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969|1250
1631098960000|2021-09-08 11:02:40|969.4|969|969.6|969.2|969.6|969.2|969.4|969|0
1631098970000|2021-09-08 11:02:50|969.4|969|969.4|969|969.4|969.2|969.4|969|0
1631098980000|2021-09-08 11:03:00|969.2|968.8|969|968.6|969.2|968.8|969|968.6|0
1631098990000|2021-09-08 11:03:10|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|2
1631099000000|2021-09-08 11:03:20|969|968.6|969|968.6|969|968.6|969|968.6|0
1631099010000|2021-09-08 11:03:30||968.8||968.8||968.8||968.6|0
1631099030000|2021-09-08 11:03:50||968.6||968.6||968.6||968.6|1113
1631099040000|2021-09-08 11:04:00|968.8|968.4|968.6|968.2|968.8|968.4|968.6|968.2|964
1631099070000|2021-09-08 11:04:30|968.8|968.4|969.2|968.8|969.2|968.8|968.8|968.4|1442
1631099080000|2021-09-08 11:04:40|969|968.6|969|968.6|969|968.6|969|968.6|0
1631099140000|2021-09-08 11:05:40|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.2|0
1631099150000|2021-09-08 11:05:50|968.6|968.2|968.4|968|968.6|968.2|968.4|968|0
1631099160000|2021-09-08 11:06:00|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|1253
1631099180000|2021-09-08 11:06:20|968.8|968.6|968.8|968.4|969|968.6|968.8|968.4|142
1631099190000|2021-09-08 11:06:30|968.6|968.2|968.6|968.2|968.8|968.4|968.6|968.2|0
1631099200000|2021-09-08 11:06:40||968.4||968.2||968.4||968.2|0
1631099210000|2021-09-08 11:06:50|968.4|968|968.4|968|968.4|968|968.4|968|0
1631099260000|2021-09-08 11:07:40|968.2|967.8|968.2|968|968.2|968|968.2|967.8|0
1631099270000|2021-09-08 11:07:50||967.8||967.8||967.8||967.8|0
1631099300000|2021-09-08 11:08:20|968.4|968|968.4|968|968.6|968.2|968.4|967.8|1290
1631099310000|2021-09-08 11:08:30|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|0
1631099320000|2021-09-08 11:08:40|968.4|968|968.6|968.2|968.6|968.2|968.4|968|0
1631099330000|2021-09-08 11:08:50|968.8|968.4|969|968.6|969.2|968.8|968.8|968.4|0
1631099340000|2021-09-08 11:09:00||968.8||968.6||968.8||968.6|0
1631099360000|2021-09-08 11:09:20|968.8||969||969||968.8||0
1631099410000|2021-09-08 11:10:10||968.8||968.8||968.8||968.6|0
1631099420000|2021-09-08 11:10:20||968.6||968.6||968.8||968.6|3330
1631099500000|2021-09-08 11:11:40|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|5001
1631099510000|2021-09-08 11:11:50|969.4|969|969.4|969|969.4|969.2|969.4|969|164
1631099520000|2021-09-08 11:12:00|969.6|969.2|969.6|969.2|969.8|969.4|969.6|969|564
1631099550000|2021-09-08 11:12:30||969.4||969.2||969.4||969.2|0
1631099580000|2021-09-08 11:13:00||969.4||969.2||969.4||969.2|0
1631099590000|2021-09-08 11:13:10|969.8|969.4|970|969.6|970|969.6|969.8|969.4|88
1631099600000|2021-09-08 11:13:20|970.2|969.8|970|969.6|970.2|969.8|970|969.6|0
1631099650000|2021-09-08 11:14:10|970.2|969.8|970.2|970|970.2|970|970.2|969.8|3139
1631099660000|2021-09-08 11:14:20|970.4||970.4||970.4||970.4||0
1631099750000|2021-09-08 11:15:50|970.2|969.8|970.2|969.8|970.2|970|970.2|969.8|7367
1631099760000|2021-09-08 11:16:00||970||969.8||970||969.8|0
1631099770000|2021-09-08 11:16:10|970||970||970||970||0
1631099780000|2021-09-08 11:16:20|970.2||970.2||970.2||970.2||343
1631099790000|2021-09-08 11:16:30|970|969.6|970|969.6|970.2|969.6|970|969.6|4272
1631099810000|2021-09-08 11:16:50|970.2|969.8|970.2|970|970.2|970|970.2|969.6|2245
1631099830000|2021-09-08 11:17:10||969.8||970||970||969.8|0
1631099840000|2021-09-08 11:17:20|970.4|970.2|970.4|970.2|970.6|970.2|970.4|970.2|1635
1631099850000|2021-09-08 11:17:30|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|0
1631099860000|2021-09-08 11:17:40|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1631099870000|2021-09-08 11:17:50|970.4|970|970.4|970|970.4|970|970.4|970|0
1631099880000|2021-09-08 11:18:00|970.2|969.8|970.4|970|970.4|970|970.2|969.8|0
1631099890000|2021-09-08 11:18:10|970.6|970.2|970.4|970|970.6|970.2|970.2|970|103
1631099900000|2021-09-08 11:18:20||969.8||970||970||969.8|0
1631099920000|2021-09-08 11:18:40|970.6|970.2|969.8|969.4|970.6|970.2|969.2|969|187969
1631099930000|2021-09-08 11:18:50|||||||||3000
1631099960000|2021-09-08 11:19:20|969.6||969.6||969.6||969.6||0
1631099990000|2021-09-08 11:19:50|969.8||969.8||969.8||969.8||370
1631100010000|2021-09-08 11:20:10|970|969.6|970.2|969.8|970.2|970|970|969.4|4893
1631100020000|2021-09-08 11:20:20|970|970|970.6|970.2|970.6|970.2|970|970|5017
1631100050000|2021-09-08 11:20:50|970.4||970.4||970.4||970.4||0
1631100060000|2021-09-08 11:21:00|970.6|970|970.6|970.2|970.6|970.2|970.6|970|4386
1631100080000|2021-09-08 11:21:20|970.8|970.4|970.8|970.6|971|970.6|970.8|970.4|346
1631100090000|2021-09-08 11:21:30|||||||||1162
1631100100000|2021-09-08 11:21:40|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|7210
1631100110000|2021-09-08 11:21:50||970.4||970.4||970.4||970.4|0
1631100120000|2021-09-08 11:22:00|||||||||61
1631100150000|2021-09-08 11:22:30|||||||||207
1631100180000|2021-09-08 11:23:00|||||||||20
1631100210000|2021-09-08 11:23:30||970.2||970.2||970.2||970.2|94
1631100220000|2021-09-08 11:23:40|970.4|970.4|970.4|970|970.6|970.4|970.4|970|2100
1631100240000|2021-09-08 11:24:00||970.2||970||970.2||970|0
1631100250000|2021-09-08 11:24:10|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970|239
1631100260000|2021-09-08 11:24:20|970.6||970.6||970.6||970.6||0
1631100270000|2021-09-08 11:24:30|970.8||970.8||970.8||970.8||0
1631100310000|2021-09-08 11:25:10|970.6||970.8||970.8||970.6||0
1631100320000|2021-09-08 11:25:20|970.6||970.6||970.6||970.6||0
1631100340000|2021-09-08 11:25:40|970.8||970.8||970.8||970.8||0
1631100350000|2021-09-08 11:25:50|970.6||970.6||970.6||970.6||914
1631100370000|2021-09-08 11:26:10|||||||||1609
1631100410000|2021-09-08 11:26:50|||||||||136
1631100420000|2021-09-08 11:27:00|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|3
1631100430000|2021-09-08 11:27:10|971|970.8|971.2|970.8|971.2|970.8|971|970.8|3667
1631100440000|2021-09-08 11:27:20|971||971||971||971||0
1631100470000|2021-09-08 11:27:50|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.4|4466
1631100480000|2021-09-08 11:28:00||970.4||970.4||970.4||970.4|0
1631100500000|2021-09-08 11:28:20|970.6||970.8||970.8||970.6||1466
1631100510000|2021-09-08 11:28:30|970.6||970.8||970.8||970.6||0
1631100530000|2021-09-08 11:28:50|970.6||970.6||970.6||970.6||0
1631100540000|2021-09-08 11:29:00|970.8||970.8||970.8||970.8||0
1631100550000|2021-09-08 11:29:10|970.6||970.6||970.6||970.6||0
1631100600000|2021-09-08 11:30:00|970.8||970.8||970.8||970.8||113
1631100610000|2021-09-08 11:30:10|970.6||970.6||970.6||970.6||0
1631100620000|2021-09-08 11:30:20|970.4|970.2|970.2|969.8|970.6|970.2|970|969.6|27525
1631100630000|2021-09-08 11:30:30|970.4|970|970.2|970|970.4|970.2|970.2|970|496
1631100640000|2021-09-08 11:30:40|970.4||970.2||970.4||970.2||0
1631100650000|2021-09-08 11:30:50|||||||||2000
1631100660000|2021-09-08 11:31:00|970.4||970.4||970.4||970.4||69
1631100670000|2021-09-08 11:31:10|970.2||970.2||970.4||970.2||0
1631100700000|2021-09-08 11:31:40|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970.2|2167
1631100710000|2021-09-08 11:31:50|970.4|970|970.2|969.8|970.4|970|969.8|969.6|24155
1631100750000|2021-09-08 11:32:30|970||970.2||970.2||970||174
1631100780000|2021-09-08 11:33:00|970.4|970|970.4|970|970.4|970.2|970.4|970|1043
1631100800000|2021-09-08 11:33:20|970.2||970.2||970.2||970.2||0
1631100810000|2021-09-08 11:33:30|970.4||970.4||970.4||970.4||1151
1631100820000|2021-09-08 11:33:40|970.2|969.8|970|969.6|970.2|969.8|970|969.6|6143
1631100830000|2021-09-08 11:33:50|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|0
1631100840000|2021-09-08 11:34:00|969.6||969.8||969.8||969.6||1078
1631100920000|2021-09-08 11:35:20|970|969.6|970|969.6|970|969.6|970|969.6|335
1631100930000|2021-09-08 11:35:30|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|2685
1631100940000|2021-09-08 11:35:40|969.6||969.6||969.8||969.6||2000
1631100950000|2021-09-08 11:35:50|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|2412
1631100970000|2021-09-08 11:36:10|970|969.6|969.8|969.6|970|969.8|969.8|969.6|1831
1631100980000|2021-09-08 11:36:20|970||969.8||970||969.8||0
1631100990000|2021-09-08 11:36:30|970||970||970||970||133
1631101010000|2021-09-08 11:36:50|970.2|969.8|970.4|970|970.4|970|970.2|969.8|7254
1631101020000|2021-09-08 11:37:00|970.6|970.2|970.4|970|970.6|970.2|970.4|970|1297
1631101030000|2021-09-08 11:37:10|970.6|970.2|970.4|970|970.6|970.2|970.4|970|0
1631101040000|2021-09-08 11:37:20|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|2701
1631101050000|2021-09-08 11:37:30|970.4||970.6||970.6||970.4||0
1631101060000|2021-09-08 11:37:40|970.4||970.4||970.4||970.4||0
1631101080000|2021-09-08 11:38:00|||||||||676
1631101110000|2021-09-08 11:38:30|970.6||970.6||970.6||970.6||1020
1631101140000|2021-09-08 11:39:00|970.8|970.4|971|970.6|971|970.6|970.8|970.4|2582
1631101150000|2021-09-08 11:39:10||970.8||970.8||970.8||970.6|0
1631101170000|2021-09-08 11:39:30|971.2|971|971.2|970.8|971.2|971|971.2|970.8|2577
1631101200000|2021-09-08 11:40:00|971|971|971|970.8|971|971|971|970.8|2637
1631101210000|2021-09-08 11:40:10|971.2|971|971.2|971|971.2|971|971.2|971|83
1631101220000|2021-09-08 11:40:20||970.8||970.8||970.8||970.8|0
1631101230000|2021-09-08 11:40:30||971||971||971||970.8|0
1631101250000|2021-09-08 11:40:50|||||||||387
1631101260000|2021-09-08 11:41:00|971|970.8|971.2|970.8|971.2|970.8|971|970.8|7746
1631101280000|2021-09-08 11:41:20||971||971||971||971|123
1631101320000|2021-09-08 11:42:00|971|970.8|971|970.8|971|970.8|971|970.8|2468
1631101340000|2021-09-08 11:42:20|971.2|971|971.2|970.8|971.2|971|971.2|970.8|225
1631101350000|2021-09-08 11:42:30|971||971||971||971||0
1631101370000|2021-09-08 11:42:50|971.2|971|971.2|971|971.2|971|971.2|971|1107
1631101380000|2021-09-08 11:43:00|971|970.8|971|970.8|971|971|971|970.8|1597
1631101400000|2021-09-08 11:43:20|970.8|970.6|970.8|970.4|971|970.6|970.6|970.4|5525
1631101410000|2021-09-08 11:43:30|971|970.6|971|970.6|971|970.6|971|970.6|0
1631101420000|2021-09-08 11:43:40|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1631101440000|2021-09-08 11:44:00|970.6||970.8||970.8||970.6||4
1631101450000|2021-09-08 11:44:10|970.6||970.8||970.8||970.6||0
1631101500000|2021-09-08 11:45:00|971|970.6|971|970.6|971|970.8|971|970.4|1059
1631101530000|2021-09-08 11:45:30|971.2|970.8|971.2|970.8|971.2|971|971.2|970.6|195
1631101540000|2021-09-08 11:45:40|971|971|971.2|970.8|971.2|971|971|970.8|3954
1631101560000|2021-09-08 11:46:00|971|970.6|971|970.6|971|970.6|971|970.6|0
1631101570000|2021-09-08 11:46:10||970.8||970.8||970.8||970.8|0
1631101580000|2021-09-08 11:46:20|971.2|970.6|971.2|970.8|971.2|970.8|971.2|970.6|955
1631101610000|2021-09-08 11:46:50|971||971||971||971||0
1631101640000|2021-09-08 11:47:20||970.6||970.6||970.6||970.6|2973
1631101670000|2021-09-08 11:47:50||970.8||970.8||970.8||970.8|0
1631101680000|2021-09-08 11:48:00|971.2||971.2||971.2||971.2||28
1631101710000|2021-09-08 11:48:30|971.4|971|971.6|971.2|971.6|971.2|971.4|970.8|5393
1631101740000|2021-09-08 11:49:00||971.4||971.4||971.4||971.4|602
1631101760000|2021-09-08 11:49:20|||||||||24
1631101810000|2021-09-08 11:50:10|||||||||770
1631101820000|2021-09-08 11:50:20|||||||||1094
1631101860000|2021-09-08 11:51:00|971.4|971.2|972.4|972|972.4|972|971.4|971.2|29989
1631101870000|2021-09-08 11:51:10|972.2|972.2|972.4|972.2|972.6|972.2|972.2|972.2|123
1631101880000|2021-09-08 11:51:20|972.2|972|972.4|972.2|972.4|972.2|972.2|972|2646
1631101910000|2021-09-08 11:51:50|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|5003
1631101940000|2021-09-08 11:52:20|972.8|972.4|972.6|972.2|972.8|972.4|972.6|972.2|0
1631102070000|2021-09-08 11:54:30||972.4||972.2||972.4||972.2|1040
1631102080000|2021-09-08 11:54:40||972.4||972.4||972.4||972.4|481
1631102100000|2021-09-08 11:55:00|972.4|972.2|972.6|972.4|972.6|972.4|972.4|972.2|6883
1631102160000|2021-09-08 11:56:00|||||||||163
1631102190000|2021-09-08 11:56:30|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|4212
1631102200000|2021-09-08 11:56:40|973||973||973||973||0
1631102210000|2021-09-08 11:56:50|972.8|972.4|972.6|972.4|972.8|972.4|972.6|972.4|2954
1631102230000|2021-09-08 11:57:10|972.4|972.2|972.2|971.8|972.4|972.2|972.2|971.8|8252
1631102250000|2021-09-08 11:57:30|972||972||972||972||0
1631102260000|2021-09-08 11:57:40|972.2|972|972.2|971.8|972.2|972|972.2|971.8|150
1631102280000|2021-09-08 11:58:00|972||972.2||972.2||972||0
1631102290000|2021-09-08 11:58:10|972.4|972|972.4|972|972.4|972.2|972.4|971.8|10120
1631102310000|2021-09-08 11:58:30|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972|3081
1631102320000|2021-09-08 11:58:40|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1631102340000|2021-09-08 11:59:00|972.6||972.6||972.6||972.6||3484
1631102350000|2021-09-08 11:59:10|972.8||972.8||972.8||972.8||1097
1631102380000|2021-09-08 11:59:40|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972|6138
1631102390000|2021-09-08 11:59:50|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1631102400000|2021-09-08 12:00:00|||||||||642
1631102450000|2021-09-08 12:00:50|973|972.6|973|972.6|973.2|972.8|973|972.4|1793
1631102460000|2021-09-08 12:01:00|973.2|972.8|973.4|973|973.4|973|973.2|972.8|4256
1631102470000|2021-09-08 12:01:10|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1631102480000|2021-09-08 12:01:20|973.4|973|973.4|973|973.4|973|973.4|973|0
1631102510000|2021-09-08 12:01:50|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|332
1631102520000|2021-09-08 12:02:00|||||||||62
1631102530000|2021-09-08 12:02:10|973.4|973|973.2|972.8|973.6|973|973.2|972.8|10353
1631102590000|2021-09-08 12:03:10|973||973||973||973||0
1631102620000|2021-09-08 12:03:40|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|3340
1631102630000|2021-09-08 12:03:50|972.6||972.8||972.8||972.6||919
1631102680000|2021-09-08 12:04:40|972.6||972.6||972.6||972.6||0
1631102690000|2021-09-08 12:04:50|972.8||972.8||972.8||972.8||14
1631102700000|2021-09-08 12:05:00|972.6||972.6||972.6||972.6||258
1631102710000|2021-09-08 12:05:10|||||||||269
1631102740000|2021-09-08 12:05:40|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|1673
1631102760000|2021-09-08 12:06:00|||||||||258
1631102770000|2021-09-08 12:06:10|973|972.8|973|972.8|973|972.8|973|972.8|0
1631102800000|2021-09-08 12:06:40|||||||||853
1631102870000|2021-09-08 12:07:50|972.8|972.6|972.8|972.6|973|972.6|972.8|972.6|8332
1631102880000|2021-09-08 12:08:00|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|4207
1631102890000|2021-09-08 12:08:10|972.4|972|972.4|972|972.4|972|972.4|972|0
1631102900000|2021-09-08 12:08:20|972.2|971.8|971.6|971.2|972.2|971.8|971.4|971.2|2528
1631102920000|2021-09-08 12:08:40|971.8|971.4|971.6|971.2|971.8|971.4|971.6|971.2|0
1631102950000|2021-09-08 12:09:10|971.4|971|971|970.6|971.4|971.2|970.8|970.4|5504
1631102960000|2021-09-08 12:09:20|970.8|970.8|971|970.6|971.2|970.8|970.8|970.4|9955
1631102970000|2021-09-08 12:09:30|970.8|970.8|970.8|970.4|971|970.8|970.8|970.4|7156
1631102980000|2021-09-08 12:09:40|970.6|970.6|970.8|970.4|970.8|970.6|970.6|970.4|550
1631102990000|2021-09-08 12:09:50|970.6|970.6|971|970.6|971|970.8|970.6|970.4|17775
1631103000000|2021-09-08 12:10:00|971.2|970.8|971.8|971.4|972|971.6|971.2|970.8|4355
1631103010000|2021-09-08 12:10:10|972|971.6|972|971.6|972|971.8|971.8|971.4|1415
1631103030000|2021-09-08 12:10:30|971.8|971.4|971.6|971.2|972|971.4|971.6|971.2|3789
1631103060000|2021-09-08 12:11:00|971.4|971|971.2|970.8|971.6|971|971.2|970.8|1622
1631103090000|2021-09-08 12:11:30|971|970.6|971.2|970.8|971.2|970.8|971|970.6|2391
1631103100000|2021-09-08 12:11:40|971.4|971|971.4|971|971.4|971|971.2|970.8|426
1631103110000|2021-09-08 12:11:50|971.2|970.8|971.2|971|971.2|971|971.2|970.8|0
1631103120000|2021-09-08 12:12:00|971.4|971.2|971.4|971|971.4|971.2|971.4|971|2576
1631103130000|2021-09-08 12:12:10|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1631103140000|2021-09-08 12:12:20|971.8|971.4|971.6|971.2|971.8|971.4|971.4|971.2|2131
1631103150000|2021-09-08 12:12:30|971.8|971.4|971.8|971.4|971.8|971.4|971.6|971.2|0
1631103160000|2021-09-08 12:12:40|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|0
1631103170000|2021-09-08 12:12:50|971.6|971.2|971.6|971.2|971.8|971.4|971.6|971.2|0
1631103180000|2021-09-08 12:13:00|||||||||283
1631103210000|2021-09-08 12:13:30|971.4|971|971.4|971.2|971.4|971.2|971.2|971|6859
1631103220000|2021-09-08 12:13:40|971.2|971|971.4|971|971.4|971|971.2|970.8|3050
1631103230000|2021-09-08 12:13:50|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|1129
1631103240000|2021-09-08 12:14:00|971.4|971|971.4|971|971.6|971.2|971.4|971|1134
1631103260000|2021-09-08 12:14:20|971.2|970.8|970.8|970.4|971.2|970.8|970.6|970.4|7860
1631103270000|2021-09-08 12:14:30|970.6|970.6|970.8|970.6|970.8|970.6|970.6|970.6|0
1631103280000|2021-09-08 12:14:40|971|970.4|970.8|970.4|971|970.6|970.8|970.4|10
1631103290000|2021-09-08 12:14:50|971|970.6|971|970.6|971|970.6|970.8|970.4|0
1631103300000|2021-09-08 12:15:00|||||||||31
1631103310000|2021-09-08 12:15:10|970.8|970.4|970|969.8|971|970.4|970|969.8|6562
1631103320000|2021-09-08 12:15:20|970.2|970|970.2|969.8|970.4|970|970.2|969.8|300
1631103330000|2021-09-08 12:15:30|970.4|970|970.6|970.2|970.6|970.2|970.2|970|0
1631103340000|2021-09-08 12:15:40|970.4|970|970.2|969.8|970.4|970|970.2|969.8|0
1631103350000|2021-09-08 12:15:50|970|969.6|970|969.8|970.2|969.8|970|969.6|478
1631103360000|2021-09-08 12:16:00||969.6||969.6||969.6||969.6|311
1631103380000|2021-09-08 12:16:20|969.8|969.4|970|969.6|970|969.8|969.8|969.4|1073
1631103390000|2021-09-08 12:16:30|970.2|969.8|970.4|970|970.6|970.2|970|969.6|144
1631103400000|2021-09-08 12:16:40|970.2|969.8|970.2|969.8|970.4|970|970.2|969.8|0
1631103410000|2021-09-08 12:16:50|970.4||970.2||970.4||970.2||0
1631103430000|2021-09-08 12:17:10|970||970.2||970.2||970||0
1631103450000|2021-09-08 12:17:30||970||969.8||970||969.8|0
1631103460000|2021-09-08 12:17:40|970|969.6|970|969.6|970.2|969.6|969.8|969.4|1893
1631103470000|2021-09-08 12:17:50|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|0
1631103480000|2021-09-08 12:18:00|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969.2|712
1631103490000|2021-09-08 12:18:10|969.8|969.2|969.8|969.4|969.8|969.6|969.8|969.2|571
1631103510000|2021-09-08 12:18:30|970|969.6|969.8|969.4|970|969.8|969.8|969.4|5000
1631103520000|2021-09-08 12:18:40|969.6|969.2|969.4|969|969.8|969.2|969.4|969|3326
1631103540000|2021-09-08 12:19:00|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|0
1631103570000|2021-09-08 12:19:30|||||||||622
1631103580000|2021-09-08 12:19:40|969|968.6|969|968.6|969|968.8|969|968.6|0
1631103590000|2021-09-08 12:19:50|969.2|968.8|969.2|969|969.2|969|969.2|968.6|995
1631103600000|2021-09-08 12:20:00||968.8||968.8||968.8||968.8|0
1631103610000|2021-09-08 12:20:10||969||969||969||969|0
1631103630000|2021-09-08 12:20:30|969|968.8|969|968.8|969|968.8|968.8|968.6|3640
1631103640000|2021-09-08 12:20:40|969.2|969|969.2|968.8|969.2|969|969.2|968.8|200
1631103660000|2021-09-08 12:21:00|969.4|969|969.4|969|969.6|969.2|969.4|968.8|3624
1631103670000|2021-09-08 12:21:10|969.2|968.8|969.2|968.8|969.4|969|969|968.8|8511
1631103680000|2021-09-08 12:21:20|969.4|969|970|969.6|970|969.6|969.4|969|2717
1631103690000|2021-09-08 12:21:30|970.2|969.8|970|969.6|970.2|969.8|970|969.6|0
1631103710000|2021-09-08 12:21:50|970.2|969.8|970.2|969.8|970.2|970|970.2|969.6|1169
1631103720000|2021-09-08 12:22:00|||||||||984
1631103730000|2021-09-08 12:22:10|970||970||970||970||1322
1631103740000|2021-09-08 12:22:20|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|2839
1631103750000|2021-09-08 12:22:30|969.6|969.6|969.8|969.4|969.8|969.6|969.6|969.4|10132
1631103760000|2021-09-08 12:22:40|970|969.6|970|969.6|970|969.8|970|969.4|3156
1631103770000|2021-09-08 12:22:50|969.8||969.8||969.8||969.8||0
1631103780000|2021-09-08 12:23:00|970|969.8|970|969.6|970.2|970|970|969.6|3263
1631103790000|2021-09-08 12:23:10|970.2|969.8|970|969.6|970.2|969.8|970|969.6|1000
1631103810000|2021-09-08 12:23:30|970.2|969.8|970|969.6|970.2|969.8|970|969.6|0
1631103820000|2021-09-08 12:23:40|970.2|969.8|970|969.6|970.2|969.8|970|969.6|0
1631103830000|2021-09-08 12:23:50|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|44
1631103840000|2021-09-08 12:24:00||970||970||970||970|607
1631103860000|2021-09-08 12:24:20|970.4|970.2|970.4|970|970.4|970.2|970.2|970|1122
1631103870000|2021-09-08 12:24:30|970.2||970.2||970.4||970.2||0
1631103880000|2021-09-08 12:24:40|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|12869
1631103890000|2021-09-08 12:24:50|970.8|970.4|970.6|970.4|970.8|970.4|970.6|970.4|321
1631103900000|2021-09-08 12:25:00|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|3939
1631103950000|2021-09-08 12:25:50||970.4||970.2||970.4||970.2|0
1631103960000|2021-09-08 12:26:00|||||||||187
1631104020000|2021-09-08 12:27:00|970.4||970.6||970.6||970.4||7395
1631104030000|2021-09-08 12:27:10|970.4||970.6||970.6||970.4||0
1631104040000|2021-09-08 12:27:20|970.4||970.4||970.6||970.4||0
1631104050000|2021-09-08 12:27:30|970.6||970.6||970.6||970.6||1034
1631104080000|2021-09-08 12:28:00||970.4||970.2||970.4||970.2|4651
1631104100000|2021-09-08 12:28:20||970.4||970.4||970.4||970.4|200
1631104120000|2021-09-08 12:28:40|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|3674
1631104130000|2021-09-08 12:28:50|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|133
1631104140000|2021-09-08 12:29:00|||||||||258
1631104150000|2021-09-08 12:29:10|970.8||970.8||970.8||970.8||214
1631104160000|2021-09-08 12:29:20|971|970.6|971|970.8|971|970.8|971|970.6|0
1631104210000|2021-09-08 12:30:10|||||||||8
1631104230000|2021-09-08 12:30:30|971.2|971|971.8|971.4|971.8|971.6|971.2|971|1027
1631104240000|2021-09-08 12:30:40|971.6|971.6|971.2|970.8|971.8|971.6|971.2|970.8|10914
1631104250000|2021-09-08 12:30:50|971|970.6|970.8|970.4|971|970.6|970.8|970.4|1048
1631104260000|2021-09-08 12:31:00|970.6||970.8||970.8||970.6||81
1631104270000|2021-09-08 12:31:10|970.6||970.6||970.6||970.6||0
1631104310000|2021-09-08 12:31:50|970.4|970.2|970.4|970|970.4|970.2|970.4|970|2452
1631104320000|2021-09-08 12:32:00|970.2|969.8|970.2|970|970.2|970|970.2|969.8|0
1631104370000|2021-09-08 12:32:50|970.4|970.2|970.8|970.4|970.8|970.6|970.4|970.2|6615
1631104380000|2021-09-08 12:33:00|970.6|970.2|970.6|970.2|970.8|970.2|970.4|970.2|9754
1631104390000|2021-09-08 12:33:10|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.2|4478
1631104400000|2021-09-08 12:33:20|971|970.8|971.2|970.8|971.2|970.8|971|970.6|13
1631104430000|2021-09-08 12:33:50|971|971|971.2|970.8|971.2|971|971|970.8|248
1631104440000|2021-09-08 12:34:00|||||||||258
1631104470000|2021-09-08 12:34:30|971|970.6|971|970.6|971|970.6|970.8|970.4|14603
1631104500000|2021-09-08 12:35:00|970.8|970.4|970.8|970.6|971|970.6|970.6|970.4|6029
1631104510000|2021-09-08 12:35:10|970.6|970.4|970.8|970.6|970.8|970.6|970.6|970.4|16
1631104520000|2021-09-08 12:35:20||970.4||970.4||970.6||970.4|0
1631104540000|2021-09-08 12:35:40|970.6|970.2|970.6|970.4|970.6|970.4|970.6|970.2|2500
1631104550000|2021-09-08 12:35:50|970.4|970.2|970.4|970|970.4|970.2|970.4|970|2743
1631104560000|2021-09-08 12:36:00|970.2|970.2|970.4|970|970.4|970.2|970.2|970|3597
1631104570000|2021-09-08 12:36:10|970.6|970.2|970.6|970.4|970.8|970.4|970.6|970|2125
1631104590000|2021-09-08 12:36:30|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|988
1631104600000|2021-09-08 12:36:40||970.4||970.4||970.6||970.4|0
1631104610000|2021-09-08 12:36:50|970.6||970.8||970.8||970.6||0
1631104620000|2021-09-08 12:37:00|970.6|970.6|971|970.8|971|970.8|970.6|970.6|3233
1631104640000|2021-09-08 12:37:20|971.2|971|971.4|971|971.4|971|971|970.8|1603
1631104700000|2021-09-08 12:38:20|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1631104710000|2021-09-08 12:38:30||971.4||971.4||971.4||971.4|87
1631104720000|2021-09-08 12:38:40|972|971.8|972|971.6|972|971.8|971.8|971.6|14102
1631104730000|2021-09-08 12:38:50|972.2|971.8|972|971.6|972.2|972|972|971.6|5328
1631104740000|2021-09-08 12:39:00|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|0
1631104750000|2021-09-08 12:39:10|972|971.6|972.2|971.8|972.2|971.8|972|971.6|0
1631104790000|2021-09-08 12:39:50||972||972||972||972|0
1631104800000|2021-09-08 12:40:00|972|971.8|972.2|971.8|972.2|971.8|972|971.8|2928
1631104840000|2021-09-08 12:40:40|972.4|972|972.6|972.2|972.8|972.4|972.4|971.8|4555
1631104850000|2021-09-08 12:40:50|972.4|972|972.4|972|972.4|972|972.4|972|0
1631104860000|2021-09-08 12:41:00||972.2||972.2||972.2||972.2|0
1631104870000|2021-09-08 12:41:10||972||972.2||972.2||972|156
1631104890000|2021-09-08 12:41:30|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.4|3587
1631104900000|2021-09-08 12:41:40|972.8|972.6|973|972.6|973|972.6|972.8|972.4|4431
1631104910000|2021-09-08 12:41:50|973.2|972.8|973.4|973|973.4|973|973.2|972.8|0
1631104920000|2021-09-08 12:42:00|973.2|972.8|973.2|972.8|973.4|973|973|972.8|7272
1631104930000|2021-09-08 12:42:10|973.4|973|973.2|972.8|973.4|973|973.2|972.8|0
1631104950000|2021-09-08 12:42:30|973|972.6|972.8|972.6|973.2|972.6|972.8|972.6|11016
1631104970000|2021-09-08 12:42:50|973|972.8|972.8|972.6|973|972.8|972.8|972.6|4703
1631104980000|2021-09-08 12:43:00|||||||||165
1631104990000|2021-09-08 12:43:10|973||973||973||973||47
1631105010000|2021-09-08 12:43:30|972.8|972.4|973|972.6|973|972.6|972.6|972.2|7053
1631105030000|2021-09-08 12:43:50|973.2|972.8|973.2|972.8|973.2|973|973.2|972.6|6118
1631105040000|2021-09-08 12:44:00|973.4|973|973.6|973.2|973.6|973.2|973.4|972.8|1934
1631105060000|2021-09-08 12:44:20|973.4|973|973.6|973.2|973.6|973.2|973.2|973|123
1631105080000|2021-09-08 12:44:40|973.8|973.4|973.8|973.4|973.8|973.6|973.8|973.4|2769
1631105090000|2021-09-08 12:44:50|973.6||973.6||973.8||973.6||120
1631105100000|2021-09-08 12:45:00|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|7721
1631105110000|2021-09-08 12:45:10||973.4||973.2||973.4||973.2|6
1631105120000|2021-09-08 12:45:20||973.4||973.4||973.4||973.4|0
1631105140000|2021-09-08 12:45:40|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|2270
1631105160000|2021-09-08 12:46:00|||||||||387
1631105230000|2021-09-08 12:47:10|973.6||973.6||973.6||973.6||193
1631105240000|2021-09-08 12:47:20|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|2891
1631105250000|2021-09-08 12:47:30|973.6|973.4|973.8|973.6|973.8|973.6|973.6|973.4|2025
1631105270000|2021-09-08 12:47:50|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|3870
1631105300000|2021-09-08 12:48:20||973.6||973.6||973.6||973.6|0
1631105330000|2021-09-08 12:48:50|||||||||310
1631105340000|2021-09-08 12:49:00|974|973.8|974|973.8|974|973.8|974|973.8|4914
1631105350000|2021-09-08 12:49:10|974.2|974|974.2|973.8|974.2|974|974.2|973.8|5502
1631105360000|2021-09-08 12:49:20||974||974||974||974|0
1631105380000|2021-09-08 12:49:40|974|973.8|974.2|973.8|974.2|973.8|974|973.8|6069
1631105390000|2021-09-08 12:49:50||974||974||974||974|171
1631105400000|2021-09-08 12:50:00|974|973.8|974|973.8|974|973.8|974|973.8|2964
1631105410000|2021-09-08 12:50:10|974.2|974|974.2|974|974.2|974|974.2|974|58
1631105420000|2021-09-08 12:50:20|974.4||974.2||974.4||974.2||0
1631105430000|2021-09-08 12:50:30||973.8||973.8||973.8||973.8|5826
1631105440000|2021-09-08 12:50:40|974||974||974||974||0
1631105450000|2021-09-08 12:50:50|973.8|973.6|973.6|973.4|973.8|973.6|973.6|973.2|5459
1631105460000|2021-09-08 12:51:00|973.4|973.2|973.2|973|973.4|973.2|973.2|973|1353
1631105470000|2021-09-08 12:51:10|973|972.8|973|972.6|973|972.8|973|972.6|1040
1631105480000|2021-09-08 12:51:20|972.8||972.8||973||972.8||1603
1631105490000|2021-09-08 12:51:30|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.2|3111
1631105500000|2021-09-08 12:51:40|972.6|972.2|972.2|971.8|972.6|972.2|972|971.8|13878
1631105520000|2021-09-08 12:52:00|972|971.6|971.8|971.4|972|971.6|971.8|971.4|2604
1631105540000|2021-09-08 12:52:20|972|971.6|972.2|972|972.2|972|972|971.4|9054
1631105550000|2021-09-08 12:52:30|972.4|972.2|972.4|972|972.6|972.2|972.4|972|3
1631105560000|2021-09-08 12:52:40|972.2|971.8|972.4|971.8|972.4|971.8|972|971.6|10650
1631105570000|2021-09-08 12:52:50|972.2||972.2||972.2||972.2||0
1631105580000|2021-09-08 12:53:00|972|971.6|972|971.8|972|971.8|972|971.6|0
1631105590000|2021-09-08 12:53:10||971.6||971.6||971.6||971.6|0
1631105680000|2021-09-08 12:54:40|972.2|971.8|972.2|972|972.2|972|972.2|971.8|4686
1631105700000|2021-09-08 12:55:00|972.4|972.2|972.4|972.2|972.6|972.2|972.4|972.2|1504
1631105710000|2021-09-08 12:55:10|972.6||972.6||972.6||972.6||0
1631105740000|2021-09-08 12:55:40|||||||||1176
1631105750000|2021-09-08 12:55:50|972.4||972.4||972.4||972.4||166
1631105760000|2021-09-08 12:56:00|972.2|972|972.2|971.8|972.2|972|972.2|971.8|4138
1631105770000|2021-09-08 12:56:10||972||972||972||972|938
1631105780000|2021-09-08 12:56:20|972.4|972.2|972.8|972.4|972.8|972.4|972.4|972.2|1332
1631105790000|2021-09-08 12:56:30||972.6||972.6||972.6||972.6|0
1631105800000|2021-09-08 12:56:40|973||973||973||973||12
1631105810000|2021-09-08 12:56:50|973.2|972.8|973.4|973|973.4|973|973.2|972.8|610
1631105820000|2021-09-08 12:57:00|973.2|972.8|973.4|973|973.4|973|973.2|972.8|0
1631105830000|2021-09-08 12:57:10|973.2|972.8|973.4|973|973.4|973|973|972.8|2228
1631105850000|2021-09-08 12:57:30|973.2||973.2||973.2||973.2||0
1631105860000|2021-09-08 12:57:40|||||||||3262
1631105870000|2021-09-08 12:57:50|||||||||257
1631105880000|2021-09-08 12:58:00|973|972.6|972.8|972.6|973|972.6|972.8|972.6|7941
1631105900000|2021-09-08 12:58:20|973|972.8|973|972.8|973|972.8|973|972.8|166
1631105920000|2021-09-08 12:58:40|||||||||1131
1631105960000|2021-09-08 12:59:20|973.2|973|973.4|973|973.4|973.2|973.2|973|10772
1631105970000|2021-09-08 12:59:30|||||||||288
1631105980000|2021-09-08 12:59:40||973.2||973.2||973.2||973|0
1631106000000|2021-09-08 13:00:00|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|839
1631106010000|2021-09-08 13:00:10|973.6|973.2|973.2|973|973.6|973.2|973.2|973|5502
1631106030000|2021-09-08 13:00:30|973.4||973.4||973.4||973.2||0
1631106060000|2021-09-08 13:01:00|973.6|973.2|973.6|973.2|973.6|973.4|973.6|973.2|1281
1631106090000|2021-09-08 13:01:30|973.4|973.4|974|973.6|974|973.6|973.4|973.4|1822
1631106100000|2021-09-08 13:01:40|973.8|973.8|974.4|974|974.4|974|973.8|973.8|5600
1631106120000|2021-09-08 13:02:00|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|1052
1631106130000|2021-09-08 13:02:10|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1631106150000|2021-09-08 13:02:30|974.8|974.4|974.6|974.4|974.8|974.4|974.6|974.4|1118
1631106160000|2021-09-08 13:02:40|974.8||974.8||974.8||974.6||246
1631106200000|2021-09-08 13:03:20|974.6||974.6||974.8||974.6||0
1631106210000|2021-09-08 13:03:30|974.8||974.8||974.8||974.8||2692
1631106240000|2021-09-08 13:04:00||974.6||974.6||974.6||974.6|0
1631106250000|2021-09-08 13:04:10||974.4||974.4||974.4||974.4|2205
1631106260000|2021-09-08 13:04:20|974.6|974.2|974.4|974.2|974.6|974.2|974.4|974.2|6201
1631106270000|2021-09-08 13:04:30|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|2247
1631106280000|2021-09-08 13:04:40||974.4||974.4||974.4||974.4|0
1631106290000|2021-09-08 13:04:50|||||||||168
1631106300000|2021-09-08 13:05:00|974.4|974.2|974.4|974|974.6|974.4|974.4|974|3025
1631106310000|2021-09-08 13:05:10||974.2||974.2||974.2||974.2|314
1631106330000|2021-09-08 13:05:30|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|1614
1631106340000|2021-09-08 13:05:40|974.4|974.2|974.2|973.8|974.6|974.2|974.2|973.8|3375
1631106350000|2021-09-08 13:05:50|974|974|974.4|974|974.4|974|974|974|568
1631106370000|2021-09-08 13:06:10|974.6|974.2|974.8|974.4|974.8|974.6|974.6|974.2|4518
1631106380000|2021-09-08 13:06:20|975|974.6|975|974.6|975|974.6|975|974.6|5405
1631106390000|2021-09-08 13:06:30|||||||||3794
1631106420000|2021-09-08 13:07:00|974.8||974.8||974.8||974.8||0
1631106450000|2021-09-08 13:07:30|975|974.8|975.2|974.8|975.4|975.2|975|974.6|61304
1631106460000|2021-09-08 13:07:40||975||974.8||975||974.8|189
1631106480000|2021-09-08 13:08:00|975||975.2||975.2||975||269
1631106490000|2021-09-08 13:08:10|975||975||975||975||0
1631106520000|2021-09-08 13:08:40|974.8|974.6|975|974.6|975|974.8|974.8|974.6|16510
1631106540000|2021-09-08 13:09:00||974.8||974.6||974.8||974.6|0
1631106560000|2021-09-08 13:09:20|974.8|974.8|975.2|975|975.2|975|974.8|974.8|1963
1631106570000|2021-09-08 13:09:30|975.4|975.2|975.4|975.2|975.6|975.2|975.4|975|933
1631106580000|2021-09-08 13:09:40|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|1750
1631106590000|2021-09-08 13:09:50|975.6|975.2|975.6|975.2|975.6|975.2|975.4|975.2|2639
1631106620000|2021-09-08 13:10:20||975.4||975.4||975.4||975.4|0
1631106640000|2021-09-08 13:10:40|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|3114
1631106680000|2021-09-08 13:11:20|975.4|975|975.4|975|975.4|975.2|975.4|975|1896
1631106690000|2021-09-08 13:11:30||975.2||975.2||975.2||975.2|0
1631106700000|2021-09-08 13:11:40|975.6|975.4|975.6|975.2|975.6|975.4|975.4|975.2|4872
1631106720000|2021-09-08 13:12:00||975.4||975.4||975.4||975.4|0
1631106730000|2021-09-08 13:12:10|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|573
1631106740000|2021-09-08 13:12:20||975.6||975.4||975.6||975.4|388
1631106760000|2021-09-08 13:12:40|975.6||975.6||975.6||975.6||0
1631106770000|2021-09-08 13:12:50|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975|8000
1631106780000|2021-09-08 13:13:00|975.4|975|975|974.8|975.4|975|975|974.8|0
1631106790000|2021-09-08 13:13:10|974.8|974.6|974.8|974.4|974.8|974.6|974.4|974.2|2353
1631106810000|2021-09-08 13:13:30||974.6||974.6||974.6||974.6|0
1631106820000|2021-09-08 13:13:40||974.4||974.4||974.4||974.4|0
1631106960000|2021-09-08 13:16:00|974.6|974.2|974.4|974|974.6|974.2|974.4|974|6122
1631107000000|2021-09-08 13:16:40|974.6|974.2|974.4|974|974.6|974.4|974.4|974|5492
1631107010000|2021-09-08 13:16:50|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1631107030000|2021-09-08 13:17:10||974.4||974.2||974.4||974.2|6762
1631107090000|2021-09-08 13:18:10|974.4|974.4|974.6|974.2|974.6|974.4|974.4|974.2|1703
1631107150000|2021-09-08 13:19:10|974.4||974.4||974.4||974.4||0
1631107160000|2021-09-08 13:19:20|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|366
1631107180000|2021-09-08 13:19:40||974.4||974.4||974.4||974.4|0
1631107190000|2021-09-08 13:19:50|974.8|974.2|974.8|974.4|974.8|974.6|974.8|974.2|4860
1631107220000|2021-09-08 13:20:20|||||||||2200
1631107240000|2021-09-08 13:20:40|974.6||974.6||974.6||974.6||6059
1631107260000|2021-09-08 13:21:00|974.8|974.6|974.8|974.4|974.8|974.6|974.8|974.4|1761
1631107270000|2021-09-08 13:21:10||974.6||974.6||974.6||974.6|0
1631107280000|2021-09-08 13:21:20|975|974.8|975|974.8|975|974.8|975|974.8|1371
1631107290000|2021-09-08 13:21:30|||||||||20
1631107320000|2021-09-08 13:22:00|975.2|975|975.4|975.2|975.4|975.2|975.2|975|15133
1631107360000|2021-09-08 13:22:40|975.6|975.4|975.6|975.2|975.6|975.4|975.4|975.2|156
1631107370000|2021-09-08 13:22:50||975.4||975.4||975.4||975.4|0
1631107380000|2021-09-08 13:23:00|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|5018
1631107390000|2021-09-08 13:23:10|975.4|975.4|975.4|975.2|975.4|975.4|975.4|975.2|250
1631107400000|2021-09-08 13:23:20|975.2|975|975.2|975|975.2|975|975.2|975|4647
1631107410000|2021-09-08 13:23:30|||||||||1893
1631107420000|2021-09-08 13:23:40|975|974.8|975.2|974.8|975.2|974.8|975|974.8|4546
1631107440000|2021-09-08 13:24:00|975|975|975.2|974.8|975.2|975|975|974.8|1032
1631107450000|2021-09-08 13:24:10|||||||||299
1631107470000|2021-09-08 13:24:30|975.4|975|975.4|975|975.4|975|975.4|975|3933
1631107480000|2021-09-08 13:24:40||975.2||975.2||975.2||975.2|0
1631107500000|2021-09-08 13:25:00|975.2|975|975.2|975|975.4|975|975.2|975|2223
1631107510000|2021-09-08 13:25:10|975|974.8|975.4|975|975.4|975|975|974.8|11050
1631107530000|2021-09-08 13:25:30|975.6|975.2|975.8|975.6|975.8|975.6|975.6|975|14974
1631107540000|2021-09-08 13:25:40||975.4||975.6||975.6||975.4|0
1631107550000|2021-09-08 13:25:50|976|975.8|976|975.8|976|975.8|976|975.8|357
1631107560000|2021-09-08 13:26:00|976.2|976|976.2|976|976.4|976|976.2|976|227
1631107570000|2021-09-08 13:26:10|976.4|975.8|976.2|975.8|976.4|975.8|976.2|975.8|0
1631107580000|2021-09-08 13:26:20|976|976|976.2|975.8|976.2|976|976|975.8|2350
1631107600000|2021-09-08 13:26:40|976||976||976||976||0
1631107620000|2021-09-08 13:27:00|976.2||976.2||976.2||976.2||2166
1631107660000|2021-09-08 13:27:40|976|976|976.2|976|976.4|976.2|976|976|8416
1631107670000|2021-09-08 13:27:50|976.4||976.4||976.4||976.4||135
1631107680000|2021-09-08 13:28:00|976.2|975.8|976.2|975.8|976.2|975.8|976|975.8|7466
1631107690000|2021-09-08 13:28:10|976.4|976|976.4|976|976.4|976|976.4|976|0
1631107700000|2021-09-08 13:28:20|976.2||976.4||976.4||976.2||0
1631107710000|2021-09-08 13:28:30|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|5974
1631107740000|2021-09-08 13:29:00|976||976.2||976.2||976||0
1631107750000|2021-09-08 13:29:10|976.4|976|976.2|975.8|976.4|976|976.2|975.8|1023
1631107760000|2021-09-08 13:29:20|976.4|976|976.4|976|976.4|976|976.4|976|222
1631107780000|2021-09-08 13:29:40|||||||||20
1631107800000|2021-09-08 13:30:00|976.2|975.8|975.8|975.4|976.4|975.8|975.6|975.4|21363
1631107810000|2021-09-08 13:30:10|975.6|975.2|976.2|976|976.2|976|975.4|975.2|15325
1631107820000|2021-09-08 13:30:20|976.4||976.4||976.4||976.2||1462
1631107830000|2021-09-08 13:30:30||976.2||976||976.2||976|0
1631107840000|2021-09-08 13:30:40|976.2|975.8|976|975.8|976.4|976|976|975.8|26397
1631107850000|2021-09-08 13:30:50|976.2|975.6|975.4|975|976.2|975.6|975.4|975|26396
1631107860000|2021-09-08 13:31:00|975.6|975.2|976.2|975.8|976.2|975.8|975.6|975|3311
1631107870000|2021-09-08 13:31:10|976|975.6|975.6|975.2|976|975.6|975.6|975.2|1024
1631107880000|2021-09-08 13:31:20|975.4|975|974.8|974.4|975.4|975|974.8|974.4|1185
1631107890000|2021-09-08 13:31:30|975|974.6|975.6|975.2|975.6|975.2|975|974.6|3249
1631107910000|2021-09-08 13:31:50|975.4|975|974.8|974.4|975.6|975|974.8|974.4|7835
1631107930000|2021-09-08 13:32:10|974.6||974.8||974.8||974.6||0
1631107940000|2021-09-08 13:32:20|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|3548
1631107950000|2021-09-08 13:32:30|974.8|974.4|975|974.6|975|974.8|974.8|974.4|6159
1631107960000|2021-09-08 13:32:40|975.2|974.8|975.2|974.8|975.4|975|975.2|974.8|1880
1631107970000|2021-09-08 13:32:50|975.4|975|975.4|975.2|975.4|975.2|975.4|975|517
1631107980000|2021-09-08 13:33:00|975.6|975|976|975.6|976|975.6|975.4|975|11943
1631107990000|2021-09-08 13:33:10|976.2|975.8|976|975.6|976.2|975.8|976|975.6|183
1631108000000|2021-09-08 13:33:20|975.8|975.4|975.6|975.2|975.8|975.4|975.6|975.2|17411
1631108010000|2021-09-08 13:33:30|975.8|975.4|976|975.6|976.2|975.8|975.8|975.4|9233
1631108020000|2021-09-08 13:33:40|976.2|975.8|976|975.6|976.4|976|976|975.6|3488
1631108030000|2021-09-08 13:33:50|976.2|975.8|976.4|976|976.4|976|976.2|975.6|1552
1631108040000|2021-09-08 13:34:00|976.2|975.8|976.2|976|976.4|976|976.2|975.8|0
1631108050000|2021-09-08 13:34:10|976|975.8|976.2|976|976.2|976|976|975.8|3334
1631108060000|2021-09-08 13:34:20|976.4||976.4||976.4||976.4||132
1631108070000|2021-09-08 13:34:30|976.2||976.4||976.4||976.2||0
1631108080000|2021-09-08 13:34:40||976.2||976.2||976.2||976|1790
1631108090000|2021-09-08 13:34:50||976||976||976||976|0
1631108100000|2021-09-08 13:35:00|976.6|976.2|976.6|976.4|976.8|976.6|976.6|976|3120
1631108110000|2021-09-08 13:35:10|976.8|976.2|976.4|976|976.8|976.2|976.4|976|7941
1631108130000|2021-09-08 13:35:30|976.6|976.2|977|976.8|977|976.8|976.6|976.2|3157
1631108140000|2021-09-08 13:35:40|977.2|977|977.6|977.2|977.6|977.4|977.2|977|36685
1631108150000|2021-09-08 13:35:50|977.4|977|977.6|977.4|977.6|977.4|977.4|977|3720
1631108160000|2021-09-08 13:36:00|977.8|977.6|978|977.6|978|977.6|977.8|977.4|218
1631108170000|2021-09-08 13:36:10|977.8|977.4|978|977.6|978|977.6|977.8|977.4|812
1631108190000|2021-09-08 13:36:30|977.8|977.8|977.6|977.2|977.8|977.8|977.4|977.2|11838
1631108200000|2021-09-08 13:36:40|977.8|977.4|977.8|977.6|977.8|977.6|977.6|977.2|987
1631108210000|2021-09-08 13:36:50|978||978||978||978||0
1631108220000|2021-09-08 13:37:00|978.2|977.8|978|977.8|978.2|978|978|977.8|1033
1631108230000|2021-09-08 13:37:10|977.8|977.6|977.4|977|977.8|977.6|977|976.8|28130
1631108240000|2021-09-08 13:37:20|977.2|976.8|977.8|977.4|977.8|977.4|977.2|976.8|6936
1631108250000|2021-09-08 13:37:30|978|977.6|978|977.6|978.2|977.8|978|977.4|175
1631108260000|2021-09-08 13:37:40|977.8|977.4|978|977.6|978|977.6|977.8|977.4|1051
1631108290000|2021-09-08 13:38:10|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|454
1631108300000|2021-09-08 13:38:20|978|977.6|977.8|977.6|978|977.6|977.8|977.6|2980
1631108310000|2021-09-08 13:38:30|978||978||978||978||798
1631108330000|2021-09-08 13:38:50|977.8||978||978||977.8||4264
1631108340000|2021-09-08 13:39:00||977.8||977.8||977.8||977.8|657
1631108360000|2021-09-08 13:39:20|978.2|978|978.2|978|978.2|978|978.2|978|2527
1631108370000|2021-09-08 13:39:30|978|977.8|978.2|977.8|978.2|977.8|978|977.8|8337
1631108380000|2021-09-08 13:39:40|978.4|978|978.6|978.2|978.6|978.2|978.4|978|5819
1631108390000|2021-09-08 13:39:50|978.4|978|978.4|978.2|978.4|978.2|978.4|978|244
1631108400000|2021-09-08 13:40:00|978.6||978.6||978.6||978.6||1110
1631108410000|2021-09-08 13:40:10|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|3454
1631108420000|2021-09-08 13:40:20|978.6||978.6||978.6||978.6||0
1631108430000|2021-09-08 13:40:30|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|154
1631108450000|2021-09-08 13:40:50|979|978.6|979.4|979|979.6|979.4|979|978.4|20043
1631108460000|2021-09-08 13:41:00||979.2||979.2||979.2||979.2|170
1631108470000|2021-09-08 13:41:10|979.6|979|979.4|979|979.6|979|979.2|979|1104
1631108480000|2021-09-08 13:41:20|979.2|978.8|979.2|978.8|979.4|979|979|978.6|6968
1631108490000|2021-09-08 13:41:30|979.4|979|979.6|979.2|979.8|979.4|979.4|979|211
1631108500000|2021-09-08 13:41:40|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|988
1631108510000|2021-09-08 13:41:50||979.6||979.6||979.6||979.6|0
1631108520000|2021-09-08 13:42:00|||||||||135
1631108530000|2021-09-08 13:42:10|980|979.8|980|979.8|980|979.8|980|979.8|29368
1631108540000|2021-09-08 13:42:20||979.6||979.6||979.6||979.6|0
1631108580000|2021-09-08 13:43:00|980.2|979.8|980.6|980.2|980.6|980.2|980.2|979.8|9698
1631108600000|2021-09-08 13:43:20|980.4|980|980|979.6|980.4|980|980|979.6|5269
1631108610000|2021-09-08 13:43:30||979.8||979.8||979.8||979.8|0
1631108620000|2021-09-08 13:43:40|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|964
1631108630000|2021-09-08 13:43:50|980|979.8|980|979.8|980|979.8|980|979.8|794
1631108640000|2021-09-08 13:44:00|980.2|980|980|979.8|980.2|980|980|979.8|5520
1631108660000|2021-09-08 13:44:20|979.8|979.6|980|979.6|980|979.6|979.6|979.4|18393
1631108700000|2021-09-08 13:45:00|980.2|979.8|980.2|979.8|980.2|980|980.2|979.6|153
1631108710000|2021-09-08 13:45:10|980|979.6|980|979.6|980|979.8|980|979.6|3
1631108720000|2021-09-08 13:45:20||979.8||979.6||979.8||979.6|3115
1631108730000|2021-09-08 13:45:30|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1631108740000|2021-09-08 13:45:40|||||||||2100
1631108750000|2021-09-08 13:45:50|979.6||979.6||979.6||979.6||480
1631108760000|2021-09-08 13:46:00|979.8|979|979.4|979.2|979.8|979.2|979.2|979|25335
1631108770000|2021-09-08 13:46:10|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|1341
1631108780000|2021-09-08 13:46:20||979.6||979.6||979.6||979.6|0
1631108800000|2021-09-08 13:46:40|980|979.8|980|979.8|980|979.8|980|979.8|1487
1631108810000|2021-09-08 13:46:50|980.2|980|980.2|979.8|980.2|980|980.2|979.8|4545
1631108820000|2021-09-08 13:47:00|980.4|980|980.6|980.2|980.6|980.2|980.4|979.8|5450
1631108830000|2021-09-08 13:47:10|980.8|980.4|980.8|980.4|981|980.6|980.8|980.2|631
1631108840000|2021-09-08 13:47:20|981|980.6|981|980.6|981|980.6|981|980.6|0
1631108870000|2021-09-08 13:47:50|980.8|980.4|980.2|979.8|981|980.4|980.2|979.8|8235
1631108880000|2021-09-08 13:48:00|980|979.6|979.8|979.6|980.2|979.6|979.8|979.4|1039
1631108890000|2021-09-08 13:48:10|980|979.8|980|979.6|980|979.8|980|979.6|4311
1631108900000|2021-09-08 13:48:20||979.8||979.6||979.8||979.6|0
1631108910000|2021-09-08 13:48:30|980.2|979.8|980.4|979.8|980.4|980|980.2|979.6|1063
1631108920000|2021-09-08 13:48:40|980.2|980|980.4|980|980.4|980.2|980.2|980|248
1631108940000|2021-09-08 13:49:00|980.2|979.8|979.8|979.4|980.2|979.8|979.8|979.4|4620
1631108950000|2021-09-08 13:49:10|979.6|979.2|979.4|979.2|979.6|979.2|979.4|979|3076
1631108960000|2021-09-08 13:49:20|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|1781
1631108980000|2021-09-08 13:49:40|979.6|979.2|979.2|978.8|979.8|979.2|979|978.8|5521
1631108990000|2021-09-08 13:49:50|979.4|979|979.6|979.2|979.8|979.4|979.4|978.8|1779
1631109000000|2021-09-08 13:50:00|979.4|979|980.2|979.8|980.2|979.8|979.4|979|7961
1631109010000|2021-09-08 13:50:10|980|979.6|980|979.6|980.2|979.6|980|979.6|0
1631109030000|2021-09-08 13:50:30|979.8|979.4|979.4|979.2|979.8|979.4|979.4|979.2|964
1631109040000|2021-09-08 13:50:40||979||979||979||979|1386
1631109050000|2021-09-08 13:50:50|979.2|978.8|979|978.8|979.4|978.8|979|978.8|2059
1631109060000|2021-09-08 13:51:00|||||||||247
1631109070000|2021-09-08 13:51:10|978.8|978.6|978.4|978.2|978.8|978.6|978.4|978.2|3000
1631109080000|2021-09-08 13:51:20|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|1732
1631109090000|2021-09-08 13:51:30|978.8|978.4|979|978.6|979|978.6|978.8|978.4|848
1631109100000|2021-09-08 13:51:40||978.4||978.6||978.6||978.4|0
1631109110000|2021-09-08 13:51:50||978.4||978.6||978.6||978.4|0
1631109130000|2021-09-08 13:52:10|979.2|978.8|979.2|979|979.2|979|979.2|978.6|1166
1631109140000|2021-09-08 13:52:20|979|978.8|979|978.6|979|978.8|979|978.6|116
1631109150000|2021-09-08 13:52:30|978.8|978.4|978.4|978|978.8|978.4|978.4|978|5462
1631109160000|2021-09-08 13:52:40|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|1114
1631109170000|2021-09-08 13:52:50|978|977.6|978|977.6|978|977.6|977.8|977.6|1353
1631109180000|2021-09-08 13:53:00|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.4|513
1631109190000|2021-09-08 13:53:10|977.8|977.6|978|977.6|978|977.6|977.8|977.6|2584
1631109200000|2021-09-08 13:53:20||977.4||977.6||977.6||977.4|0
1631109210000|2021-09-08 13:53:30|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|1063
1631109220000|2021-09-08 13:53:40|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977.2|64
1631109230000|2021-09-08 13:53:50|977.6|977.4|977.6|977.2|977.8|977.4|977.6|977.2|1888
1631109240000|2021-09-08 13:54:00|977.4|977|977.2|977|977.4|977|977.2|976.8|471
1631109250000|2021-09-08 13:54:10|977|976.8|977|976.8|977|976.8|977|976.8|186
1631109260000|2021-09-08 13:54:20|977.2||977.2||977.2||977.2||1167
1631109270000|2021-09-08 13:54:30|977|976.6|977|976.6|977|976.6|977|976.6|2547
1631109280000|2021-09-08 13:54:40||976.8||976.8||976.8||976.8|41
1631109290000|2021-09-08 13:54:50|976.8|976.6|976.6|976.4|976.8|976.6|976.6|976.4|1544
1631109300000|2021-09-08 13:55:00|976.8|976.6|977|976.6|977|976.8|976.6|976.4|9865
1631109310000|2021-09-08 13:55:10|976.8|976.4|977|976.6|977|976.8|976.8|976.4|1103
1631109320000|2021-09-08 13:55:20|976.8|976.8|977|976.6|977|976.8|976.8|976.6|267
1631109330000|2021-09-08 13:55:30|976.8||977||977||976.8||0
1631109350000|2021-09-08 13:55:50|976.8|976.4|976.6|976.4|976.8|976.4|976.6|976.4|0
1631109360000|2021-09-08 13:56:00|976.8|976.6|976.6|976.4|976.8|976.6|976.6|976.4|342
1631109370000|2021-09-08 13:56:10|976.8|976.6|976.4|976.2|976.8|976.6|976.4|976.2|5129
1631109380000|2021-09-08 13:56:20|976.6||976.6||976.6||976.6||0
1631109390000|2021-09-08 13:56:30|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|1049
1631109400000|2021-09-08 13:56:40|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|896
1631109410000|2021-09-08 13:56:50|976.4||976.6||976.6||976.4||0
1631109420000|2021-09-08 13:57:00|976.4|976|976.4|976|976.4|976|976|975.6|6051
1631109430000|2021-09-08 13:57:10|976.6|975.8|976.4|976|976.6|976|976.4|975.8|0
1631109440000|2021-09-08 13:57:20|976.6|976.2|976.4|976|976.6|976.2|976.4|976|0
1631109450000|2021-09-08 13:57:30|976.2|975.8|976.2|975.8|976.4|976.2|976.2|975.8|6406
1631109460000|2021-09-08 13:57:40|976.4|976|976.4|976|976.4|976.2|976.4|976|4887
1631109470000|2021-09-08 13:57:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1631109480000|2021-09-08 13:58:00|976|975.6|975.6|975.2|976|975.6|975.6|975.2|2023
1631109490000|2021-09-08 13:58:10|975.4|975|975.6|975.2|975.6|975.4|975.4|975|3748
1631109500000|2021-09-08 13:58:20|975.4||975.4||975.4||975.4||0
1631109510000|2021-09-08 13:58:30|||||||||958
1631109530000|2021-09-08 13:58:50|975.6|975.4|975.8|975.4|975.8|975.6|975.6|975.4|3358
1631109540000|2021-09-08 13:59:00|||||||||1299
1631109550000|2021-09-08 13:59:10|975.6|975.2|975.4|975|975.6|975.2|975.4|975|60
1631109560000|2021-09-08 13:59:20|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1631109570000|2021-09-08 13:59:30|975|974.6|974.8|974.4|975|974.6|974.8|974.4|103
1631109580000|2021-09-08 13:59:40|||||||||1
1631109590000|2021-09-08 13:59:50|974.6|974.2|974.8|974.6|974.8|974.6|974.4|974.2|9506
1631109600000|2021-09-08 14:00:00|975|974.8|974.8|974.4|975|974.8|974.8|974.4|2030
1631109610000|2021-09-08 14:00:10|||||||||962
1631109620000|2021-09-08 14:00:20|975|974.6|975|974.8|975|974.8|975|974.4|2401
1631109630000|2021-09-08 14:00:30|975.2|974.6|975.4|975|975.6|975.2|975|974.6|3327
1631109640000|2021-09-08 14:00:40|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631109660000|2021-09-08 14:01:00|975.8|975.4|975.8|975.6|976|975.8|975.8|975.2|6666
1631109670000|2021-09-08 14:01:10||975.4||975.6||975.6||975.4|247
1631109680000|2021-09-08 14:01:20|976|975.8|976.8|976.4|977|976.4|976|975.8|18319
1631109690000|2021-09-08 14:01:30|977|976.6|977.4|977|977.4|977|976.8|976.4|13114
1631109700000|2021-09-08 14:01:40|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977|4950
1631109710000|2021-09-08 14:01:50|977.6|977.4|977.6|977.2|978|977.6|977.6|977.2|647
1631109720000|2021-09-08 14:02:00|977.8|977.4|977.8|977.4|978|977.6|977.8|977.4|4298
1631109730000|2021-09-08 14:02:10|978|977.2|977.6|977.2|978|977.2|977.6|977.2|0
1631109740000|2021-09-08 14:02:20||977.4||977.2||977.4||977.2|3159
1631109750000|2021-09-08 14:02:30|977.4||977.6||977.6||977.4||0
1631109760000|2021-09-08 14:02:40|977.4|977.4|977.4|977|977.6|977.4|977.4|977|13242
1631109770000|2021-09-08 14:02:50|977|976.8|976.6|976.2|977|976.8|976.4|976.2|12592
1631109780000|2021-09-08 14:03:00|976.4|976|976.4|976|976.6|976.4|976.2|976|11867
1631109790000|2021-09-08 14:03:10|976.2|975.8|976|975.6|976.2|975.8|975.8|975.6|8009
1631109800000|2021-09-08 14:03:20|976.2|975.8|975.8|975.6|976.2|975.8|975.8|975.6|966
1631109810000|2021-09-08 14:03:30|976|975.8|975.8|975.6|976|975.8|975.8|975.6|4
1631109820000|2021-09-08 14:03:40|976|975.8|976|975.6|976|975.8|976|975.6|3
1631109830000|2021-09-08 14:03:50|976.2|975.8|976.4|976|976.4|976|976.2|975.8|2391
1631109840000|2021-09-08 14:04:00|976.2|975.8|976|975.6|976.2|975.8|976|975.6|3604
1631109870000|2021-09-08 14:04:30|975.8|975.4|975.6|975.2|975.8|975.4|975.4|975|12355
1631109880000|2021-09-08 14:04:40|975.8|975.4|975.8|975.4|976|975.8|975.6|975.4|3353
1631109890000|2021-09-08 14:04:50|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631109900000|2021-09-08 14:05:00|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|640
1631109920000|2021-09-08 14:05:20|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631109940000|2021-09-08 14:05:40|975.4|975|975.2|974.8|975.6|975|975.2|974.8|1524
1631109950000|2021-09-08 14:05:50|975||975.2||975.2||975||1772
1631109960000|2021-09-08 14:06:00|975|974.6|975|974.6|975|974.6|975|974.6|824
1631109970000|2021-09-08 14:06:10|974.8|974.4|974.4|974|974.8|974.4|974.4|974|0
1631109980000|2021-09-08 14:06:20|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|238
1631109990000|2021-09-08 14:06:30|974.4|974|974.4|974|974.4|974.2|974.2|974|3933
1631110000000|2021-09-08 14:06:40|974.2|973.8|974.4|974|974.4|974|974|973.8|16985
1631110010000|2021-09-08 14:06:50|974.6|974.2|974.8|974.4|975|974.6|974.6|974.2|897
1631110020000|2021-09-08 14:07:00|975|974.6|975|974.6|975|974.8|975|974.6|2662
1631110030000|2021-09-08 14:07:10|975.2|974.8|975.4|975|975.4|975.2|975|974.6|2905
1631110040000|2021-09-08 14:07:20|975.2|974.8|975.2|974.8|975.4|975|975.2|974.8|0
1631110050000|2021-09-08 14:07:30||975||974.8||975||974.8|1053
1631110060000|2021-09-08 14:07:40|975|975|975.2|974.8|975.2|975|975|974.8|1049
1631110080000|2021-09-08 14:08:00|975|974.6|974.6|974.4|975|974.6|974.6|974.4|13198
1631110090000|2021-09-08 14:08:10|974.4|974.2|974.2|973.8|974.6|974.2|974.2|973.8|14127
1631110100000|2021-09-08 14:08:20|974.4|974|974.4|974|974.4|974|974.4|974|914
1631110110000|2021-09-08 14:08:30|974.2|973.8|974.4|974|974.4|974|974.2|973.8|1080
1631110140000|2021-09-08 14:09:00|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974|10433
1631110150000|2021-09-08 14:09:10||974.6||974.6||974.6||974.6|410
1631110160000|2021-09-08 14:09:20|975|974.8|975.2|974.8|975.2|974.8|975|974.6|1752
1631110170000|2021-09-08 14:09:30|975|974.6|975|974.8|975|974.8|975|974.6|246
1631110180000|2021-09-08 14:09:40|975.2|974.6|975.2|974.8|975.2|974.8|975.2|974.6|3123
1631110200000|2021-09-08 14:10:00|975.4|975|975.6|975.2|975.6|975.2|975.2|975|7706
1631110210000|2021-09-08 14:10:10|975.4|975|975|974.6|975.6|975|975|974.6|19201
1631110220000|2021-09-08 14:10:20|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|3141
1631110240000|2021-09-08 14:10:40|974.6||974.6||974.6||974.6||0
1631110250000|2021-09-08 14:10:50|||||||||1658
1631110260000|2021-09-08 14:11:00|974.4|974.2|974.8|974.4|974.8|974.4|974.4|974.2|13256
1631110270000|2021-09-08 14:11:10|974.6|974.2|974.4|974|974.6|974.2|974.4|974|0
1631110280000|2021-09-08 14:11:20|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|525
1631110300000|2021-09-08 14:11:40|974.4|974|974|973.6|974.6|974|973.8|973.6|3690
1631110330000|2021-09-08 14:12:10|974.2|973.8|974.2|974|974.2|974|974.2|973.6|3955
1631110350000|2021-09-08 14:12:30|974|973.8|974|973.8|974|973.8|974|973.6|11455
1631110360000|2021-09-08 14:12:40||973.6||973.6||973.6||973.6|0
1631110370000|2021-09-08 14:12:50|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|2135
1631110380000|2021-09-08 14:13:00|974||974||974||974||919
1631110390000|2021-09-08 14:13:10|||||||||3222
1631110410000|2021-09-08 14:13:30|973.8|973.6|973.8|973.4|973.8|973.6|973.6|973.2|1670
1631110420000|2021-09-08 14:13:40||973.6||973.4||973.6||973.4|83
1631110430000|2021-09-08 14:13:50|974|973.6|973.8|973.4|974|973.8|973.8|973.4|7000
1631110440000|2021-09-08 14:14:00|974|973.6|974.2|973.8|974.2|973.8|974|973.6|1917
1631110450000|2021-09-08 14:14:10||974||974||974||974|1573
1631110460000|2021-09-08 14:14:20|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|0
1631110470000|2021-09-08 14:14:30|974.4|974|974.4|974|974.4|974|974.2|974|1222
1631110480000|2021-09-08 14:14:40|974.2||974.4||974.4||974.2||0
1631110500000|2021-09-08 14:15:00|974.2|974.2|974.2|973.8|974.4|974.2|974|973.8|8169
1631110510000|2021-09-08 14:15:10|974|973.6|974|973.6|974|973.6|974|973.6|2500
1631110520000|2021-09-08 14:15:20|973.8|973.4|974|973.6|974|973.8|973.4|973.2|18963
1631110530000|2021-09-08 14:15:30|973.8|973.4|974|973.6|974|973.8|973.8|973.4|745
1631110540000|2021-09-08 14:15:40||973.8||973.8||973.8||973.8|0
1631110550000|2021-09-08 14:15:50||973.6||973.6||973.6||973.6|3
1631110560000|2021-09-08 14:16:00|974.2|973.8|974.2|973.8|974.4|974|974.2|973.8|3488
1631110570000|2021-09-08 14:16:10|974|973.6|974|973.6|974|973.6|973.8|973.4|430
1631110580000|2021-09-08 14:16:20|973.8|973.4|973.4|973|973.8|973.4|973|972.8|16351
1631110590000|2021-09-08 14:16:30|973.6|973.2|974|973.6|974|973.6|973.6|973|5760
1631110600000|2021-09-08 14:16:40|973.8|973.4|974|973.6|974|973.8|973.8|973.4|0
1631110620000|2021-09-08 14:17:00|974.2|973.8|974|973.6|974.4|974|974|973.6|5093
1631110640000|2021-09-08 14:17:20|974.2|973.8|974.2|974|974.4|974|974.2|973.8|8893
1631110650000|2021-09-08 14:17:30||973.8||973.8||973.8||973.8|1068
1631110660000|2021-09-08 14:17:40|974|974|974.2|974|974.2|974|974|973.8|482
1631110670000|2021-09-08 14:17:50|974.4|974.2|974.8|974.4|974.8|974.4|974.2|974.2|3885
1631110680000|2021-09-08 14:18:00||974.2||974.4||974.4||974.2|1193
1631110690000|2021-09-08 14:18:10|975|974.6|975|974.6|975|974.8|975|974.4|1600
1631110710000|2021-09-08 14:18:30|975.2|974.8|975.4|975|975.4|975|975.2|974.6|4744
1631110720000|2021-09-08 14:18:40|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631110730000|2021-09-08 14:18:50|975.4||975.4||975.4||975.4||0
1631110740000|2021-09-08 14:19:00|975.6||975.6||975.6||975.6||1378
1631110760000|2021-09-08 14:19:20|975.4|975.4|975.6|975.4|975.8|975.6|975.4|975.2|17058
1631110770000|2021-09-08 14:19:30|975.8|975.6|975.8|975.6|975.8|975.6|975.6|975.6|1084
1631110790000|2021-09-08 14:19:50|976||976||976||976||1658
1631110800000|2021-09-08 14:20:00|975.8|975.4|975.2|975|976|975.4|975.2|975|16324
1631110810000|2021-09-08 14:20:10|975|974.8|975.2|974.8|975.2|975|975|974.6|3185
1631110820000|2021-09-08 14:20:20|975.4|975|975.6|975.2|975.6|975.4|975.4|974.8|6193
1631110830000|2021-09-08 14:20:30|975.8|975.4|976|975.6|976|975.6|975.8|975.4|4424
1631110850000|2021-09-08 14:20:50|975.8|975.4|975.6|975.2|975.8|975.4|975.6|975.2|3760
1631110870000|2021-09-08 14:21:10|975.4|975|975.2|975|975.6|975|975.2|975|20155
1631110880000|2021-09-08 14:21:20|975.4|975.2|975.4|975.2|975.4|975.2|975.2|975|5828
1631110890000|2021-09-08 14:21:30|||||||||100
1631110900000|2021-09-08 14:21:40|975.2|975|975|974.6|975.2|975|974.8|974.6|675
1631110920000|2021-09-08 14:22:00|974.8|974.4|974.6|974.2|974.8|974.4|974.4|974.2|1744
1631110930000|2021-09-08 14:22:10|974.4|974|974.6|974.4|974.6|974.4|974.4|974|1001
1631110940000|2021-09-08 14:22:20|||||||||2716
1631110970000|2021-09-08 14:22:50|974.8|974.6|974.8|974.4|974.8|974.6|974.6|974.4|8366
1631110980000|2021-09-08 14:23:00||974.6||974.6||974.6||974.6|2466
1631110990000|2021-09-08 14:23:10||974.4||974.4||974.4||974.4|0
1631111000000|2021-09-08 14:23:20|974.6|974.2|974.8|974.4|974.8|974.4|974.4|974.2|9374
1631111010000|2021-09-08 14:23:30||974.6||974.4||974.6||974.4|0
1631111030000|2021-09-08 14:23:50||974.6||974.4||974.6||974.4|0
1631111040000|2021-09-08 14:24:00|974.6||974.8||974.8||974.6||0
1631111070000|2021-09-08 14:24:30|975|974.6|975|974.6|975|974.6|974.8|974.6|1557
1631111080000|2021-09-08 14:24:40|974.8||974.8||974.8||974.8||0
1631111090000|2021-09-08 14:24:50|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|11500
1631111100000|2021-09-08 14:25:00|974.6||974.6||974.8||974.6||6671
1631111110000|2021-09-08 14:25:10|974.4|974.2|974|973.6|974.4|974.2|973.8|973.6|20804
1631111120000|2021-09-08 14:25:20||973.8||973.8||973.8||973.6|3572
1631111130000|2021-09-08 14:25:30|973.8|973.6|974|973.6|974|973.8|973.8|973.6|1922
1631111160000|2021-09-08 14:26:00|973.8|973.4|974|973.6|974|973.6|973.6|973.2|3281
1631111170000|2021-09-08 14:26:10||973.8||973.8||973.8||973.8|0
1631111180000|2021-09-08 14:26:20|973.8|973.6|973.6|973.2|974|973.6|973.6|973.2|6415
1631111190000|2021-09-08 14:26:30|973.4|973.4|973.6|973.2|974|973.6|973.4|973.2|1159
1631111200000|2021-09-08 14:26:40|973.4|973|973.4|973|973.4|973|973.4|973|0
1631111210000|2021-09-08 14:26:50||973.2||973.2||973.2||973.2|0
1631111220000|2021-09-08 14:27:00|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|1470
1631111230000|2021-09-08 14:27:10|973.4|973|973.4|973|973.4|973|973.4|973|0
1631111270000|2021-09-08 14:27:50|973.2|972.8|972.6|972.4|973.4|972.8|972.6|972.4|19002
1631111280000|2021-09-08 14:28:00|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|1562
1631111290000|2021-09-08 14:28:10|||||||||1156
1631111310000|2021-09-08 14:28:30|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|2612
1631111320000|2021-09-08 14:28:40|972.4|972|972.6|972.2|972.6|972.2|972.4|972|15125
1631111350000|2021-09-08 14:29:10|972.8|972.4|972.4|972.2|972.8|972.4|972.4|972.2|11154
1631111360000|2021-09-08 14:29:20|||||||||5
1631111370000|2021-09-08 14:29:30|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|3394
1631111390000|2021-09-08 14:29:50|972.4|972.4|972.8|972.4|972.8|972.4|972.4|972.4|6509
1631111400000|2021-09-08 14:30:00|972.6|972.2|972.6|972.2|972.6|972.4|972.4|972.2|3895
1631111410000|2021-09-08 14:30:10|972.4||972.6||972.6||972.4||7899
1631111420000|2021-09-08 14:30:20|972.8|972.4|972.6|972.2|972.8|972.6|972.4|972.2|8817
1631111430000|2021-09-08 14:30:30|972.4|972|972.4|972|972.6|972|972.2|972|30232
1631111440000|2021-09-08 14:30:40|972.2||972.2||972.2||972.2||0
1631111450000|2021-09-08 14:30:50|||||||||1332
1631111460000|2021-09-08 14:31:00|972.4|972.2|972.4|972|972.4|972.2|972.2|972|8241
1631111470000|2021-09-08 14:31:10|||||||||6
1631111500000|2021-09-08 14:31:40|972.2|971.8|972|971.8|972.4|971.8|972|971.6|13985
1631111510000|2021-09-08 14:31:50|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|0
1631111520000|2021-09-08 14:32:00|972||972||972||972||2976
1631111530000|2021-09-08 14:32:10|971.8||971.8||971.8||971.8||750
1631111540000|2021-09-08 14:32:20|971.6|971.4|971.6|971.2|971.8|971.6|971.4|971.2|9420
1631111570000|2021-09-08 14:32:50|971.8|971.4|971.8|971.6|972|971.8|971.8|971.2|12349
1631111580000|2021-09-08 14:33:00|972|971.8|972|971.6|972|971.8|971.8|971.6|2780
1631111590000|2021-09-08 14:33:10|972.2|971.8|972.4|972|972.4|972|972.2|971.6|1142
1631111600000|2021-09-08 14:33:20|972.2||972.2||972.2||972.2||0
1631111610000|2021-09-08 14:33:30|972|971.8|971.8|971.6|972|971.8|971.8|971.6|10205
1631111620000|2021-09-08 14:33:40|972|971.8|972.4|972|972.4|972|972|971.8|3738
1631111630000|2021-09-08 14:33:50|972.2||972.2||972.2||972.2||0
1631111640000|2021-09-08 14:34:00|972|971.8|972|971.6|972.2|971.8|972|971.6|5472
1631111650000|2021-09-08 14:34:10|972.2|971.8|972.2|971.8|972.2|971.8|972|971.8|4023
1631111660000|2021-09-08 14:34:20|972|971.6|971.6|971.2|972|971.6|971.4|971.2|10283
1631111680000|2021-09-08 14:34:40|971.8|971.4|972|971.6|972|971.6|971.8|971.2|4846
1631111690000|2021-09-08 14:34:50|971.8|971.4|971.6|971.2|971.8|971.4|971.6|971.2|2529
1631111720000|2021-09-08 14:35:20|971.4||971.6||971.6||971.4||0
1631111740000|2021-09-08 14:35:40|971.4|971|971.2|970.8|971.4|971|971|970.8|9576
1631111750000|2021-09-08 14:35:50|971|970.6|970.8|970.6|971|970.6|970.8|970.6|2932
1631111760000|2021-09-08 14:36:00|970.6|970.4|970.4|970.2|970.8|970.4|970.4|970.2|7239
1631111770000|2021-09-08 14:36:10||970||970||970||970|158
1631111780000|2021-09-08 14:36:20|||||||||1782
1631111800000|2021-09-08 14:36:40|970.2|969.8|970|969.8|970.2|970|970|969.8|8802
1631111810000|2021-09-08 14:36:50|969.8|969.6|969.8|969.4|969.8|969.6|969.6|969.4|13725
1631111820000|2021-09-08 14:37:00|||||||||451
1631111830000|2021-09-08 14:37:10|969.6|969.2|969.6|969.2|969.6|969.4|969.4|969|12557
1631111840000|2021-09-08 14:37:20|969.4|969|969.4|969|969.4|969|969.4|969|0
1631111850000|2021-09-08 14:37:30|969.6|969.2|969.8|969.4|969.8|969.6|969.6|969.2|11010
1631111860000|2021-09-08 14:37:40|||||||||10000
1631111870000|2021-09-08 14:37:50||969.6||969.4||969.6||969.4|11040
1631111880000|2021-09-08 14:38:00|970|969.6|969.8|969.4|970.2|969.8|969.8|969.4|21374
1631111890000|2021-09-08 14:38:10|970|969.6|969.8|969.4|970|969.6|969.8|969.4|0
1631111900000|2021-09-08 14:38:20|969.6||969.6||969.6||969.6||75
1631111910000|2021-09-08 14:38:30|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969.2|6198
1631111920000|2021-09-08 14:38:40|969.8|969.4|969.8|969.4|970|969.6|969.8|969.4|1588
1631111930000|2021-09-08 14:38:50|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|100
1631111940000|2021-09-08 14:39:00|969.4|969|969.4|969|969.6|969|969.2|969|1246
1631111960000|2021-09-08 14:39:20||969.2||969.2||969.2||969.2|0
1631111970000|2021-09-08 14:39:30|969.6|969.4|970|969.6|970|969.6|969.6|969.4|973
1631111980000|2021-09-08 14:39:40|970.2|969.8|970.4|970|970.4|970.2|970.2|969.8|6400
1631111990000|2021-09-08 14:39:50|970.2|970.2|970.4|970.2|970.4|970.2|970.2|970.2|1782
1631112000000|2021-09-08 14:40:00|970.2|970|970|969.6|970.2|970|969.8|969.6|14586
1631112010000|2021-09-08 14:40:10|969.8|969.4|969.4|969|969.8|969.4|969.2|969|8290
1631112020000|2021-09-08 14:40:20|969.6|969.2|969.6|969.2|969.6|969.2|969.4|969.2|4942
1631112030000|2021-09-08 14:40:30|969.4|969|969.4|969|969.4|969|969.4|969|0
1631112040000|2021-09-08 14:40:40|969.6|969.2|969.4|969|969.6|969.2|969.4|969|3768
1631112050000|2021-09-08 14:40:50|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|770
1631112070000|2021-09-08 14:41:10|969.4||969.4||969.4||969.4||102
1631112080000|2021-09-08 14:41:20|||||||||2975
1631112090000|2021-09-08 14:41:30|969.2|969|969.4|969.2|969.4|969.2|969.2|969|8138
1631112100000|2021-09-08 14:41:40||969||969||969||969|12216
1631112120000|2021-09-08 14:42:00|969.2||969.2||969.2||969.2||2725
1631112130000|2021-09-08 14:42:10|969|968.8|969.2|968.8|969.2|968.8|969|968.6|4408
1631112140000|2021-09-08 14:42:20|969|968.6|969.4|969|969.4|969.2|969|968.6|6920
1631112150000|2021-09-08 14:42:30|969.6|969.2|969.8|969.4|969.8|969.6|969.6|969.2|10917
1631112160000|2021-09-08 14:42:40|969.6||969.8||969.8||969.6||0
1631112170000|2021-09-08 14:42:50|969.6|969.2|969.4|969|969.6|969.2|969.4|969|4533
1631112180000|2021-09-08 14:43:00|969.2|968.8|969.4|969|969.4|969|969|968.6|3204
1631112230000|2021-09-08 14:43:50||969.2||969||969.2||969|964
1631112240000|2021-09-08 14:44:00|969.2||969.4||969.4||969.2||858
1631112250000|2021-09-08 14:44:10|969.2|968.8|969|968.6|969.4|968.8|968.8|968.6|41785
1631112260000|2021-09-08 14:44:20|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|2002
1631112270000|2021-09-08 14:44:30|969|969|969.2|968.8|969.4|969.2|969|968.8|11603
1631112280000|2021-09-08 14:44:40|969.4|969|969.4|969|969.4|969|969.2|968.8|114
1631112300000|2021-09-08 14:45:00|969.2|968.8|969|968.8|969.2|968.8|969|968.6|7954
1631112310000|2021-09-08 14:45:10|969.2|969|968.8|968.4|969.2|969|968.4|968.2|20148
1631112340000|2021-09-08 14:45:40||968.6||968.4||968.6||968.4|405
1631112350000|2021-09-08 14:45:50|969|968.6|968.8|968.6|969|968.6|968.8|968.6|6337
1631112360000|2021-09-08 14:46:00|969|968.8|969|968.8|969|968.8|969|968.8|279
1631112370000|2021-09-08 14:46:10|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|4404
1631112380000|2021-09-08 14:46:20|969|968.8|969|968.6|969|968.8|969|968.6|1061
1631112390000|2021-09-08 14:46:30|968.8||969||969||968.8||0
1631112400000|2021-09-08 14:46:40|968.8||969||969||968.8||0
1631112420000|2021-09-08 14:47:00|968.8|968.4|968.8|968.4|969|968.4|968.8|968.4|8275
1631112430000|2021-09-08 14:47:10|969|968.6|969|968.6|969|968.8|969|968.6|1241
1631112440000|2021-09-08 14:47:20|968.8||969||969||968.8||1500
1631112450000|2021-09-08 14:47:30|969.2|968.8|969.2|969|969.2|969|969.2|968.8|6807
1631112460000|2021-09-08 14:47:40|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969|3660
1631112480000|2021-09-08 14:48:00|969.8|969.4|969.8|969.4|969.8|969.6|969.8|969.4|18358
1631112490000|2021-09-08 14:48:10|970|969.6|969.2|968.8|970|969.8|969|968.8|17138
1631112510000|2021-09-08 14:48:30|969.4|969|969.4|969|969.4|969|969.2|969|6794
1631112520000|2021-09-08 14:48:40|969.2|968.8|969.4|969|969.4|969|969.2|968.8|811
1631112550000|2021-09-08 14:49:10|969.6|969.2|969.6|969.2|969.6|969.4|969.4|969.2|5398
1631112560000|2021-09-08 14:49:20||969.4||969.4||969.4||969.4|0
1631112570000|2021-09-08 14:49:30|969.4|969.2|969.8|969.4|969.8|969.4|969.4|969.2|9825
1631112580000|2021-09-08 14:49:40||969.6||969.6||969.6||969.6|0
1631112590000|2021-09-08 14:49:50|970|969.8|970|969.8|970|969.8|970|969.8|4624
1631112600000|2021-09-08 14:50:00|969.8|969.6|969.8|969.4|970|969.6|969.8|969.4|1110
1631112610000|2021-09-08 14:50:10|969.6|969.6|969.8|969.4|969.8|969.6|969.6|969.4|1656
1631112630000|2021-09-08 14:50:30|969.6|969.6|969.4|969|969.8|969.6|969.2|969|21071
1631112640000|2021-09-08 14:50:40|969.2|968.8|969|968.6|969.2|968.8|968.8|968.6|16934
1631112650000|2021-09-08 14:50:50||968.8||968.8||968.8||968.8|0
1631112660000|2021-09-08 14:51:00|969.2|969|969|968.6|969.4|969.2|969|968.6|3938
1631112680000|2021-09-08 14:51:20|968.8|968.4|968.6|968.4|969|968.4|968.6|968.4|10323
1631112690000|2021-09-08 14:51:30|968.8|968.6|968.2|967.8|968.8|968.6|968|967.8|24831
1631112700000|2021-09-08 14:51:40|968||968.2||968.2||968||763
1631112710000|2021-09-08 14:51:50|968|968|968.2|967.8|968.2|968|968|967.8|187
1631112720000|2021-09-08 14:52:00|968|967.6|967.8|967.4|968|967.6|967.8|967.4|5344
1631112730000|2021-09-08 14:52:10|967.6||967.8||967.8||967.6||4120
1631112740000|2021-09-08 14:52:20|968|967.6|968.2|967.8|968.2|967.8|968|967.4|5349
1631112750000|2021-09-08 14:52:30|968||968.2||968.2||968||148
1631112770000|2021-09-08 14:52:50|968||968.2||968.2||968||3498
1631112780000|2021-09-08 14:53:00|968||968||968||968||861
1631112800000|2021-09-08 14:53:20|968.2||968.2||968.2||968.2||13
1631112810000|2021-09-08 14:53:30|968||968.2||968.2||968||0
1631112830000|2021-09-08 14:53:50|968|967.6|967.6|967.2|968|967.6|967.4|967.2|21999
1631112840000|2021-09-08 14:54:00|967.4|967|967.2|966.8|967.6|967|967|966.8|11737
1631112860000|2021-09-08 14:54:20|967|967|967.4|967|967.4|967|967|966.8|18146
1631112870000|2021-09-08 14:54:30|967.2|966.8|967.4|967.2|967.4|967.2|967.2|966.8|9222
1631112880000|2021-09-08 14:54:40|967.6|967.4|967.4|967.2|967.6|967.4|967.4|967.2|6369
1631112890000|2021-09-08 14:54:50|967.6|967|967.4|967|967.6|967|967.4|967|16999
1631112900000|2021-09-08 14:55:00|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|8701
1631112910000|2021-09-08 14:55:10|967|966.6|967|966.6|967|966.6|966.8|966.6|3783
1631112920000|2021-09-08 14:55:20|966.8|966.8|967|966.6|967|966.8|966.8|966.6|577
1631112930000|2021-09-08 14:55:30|966.8|966.4|966.4|966|966.8|966.4|966.2|966|16429
1631112950000|2021-09-08 14:55:50|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|4560
1631112960000|2021-09-08 14:56:00|966.4||966.4||966.4||966.4||2486
1631112970000|2021-09-08 14:56:10|966.6|966.4|967|966.8|967|966.8|966.6|966.4|5485
1631112980000|2021-09-08 14:56:20||966.6||966.6||966.6||966.6|300
1631113000000|2021-09-08 14:56:40|967.2|966.8|967|966.8|967.2|967|967|966.6|10825
1631113010000|2021-09-08 14:56:50|967.2|967|967|966.6|967.2|967|966.8|966.6|6856
1631113020000|2021-09-08 14:57:00|967.2|966.8|967|966.8|967.2|966.8|967|966.8|568
1631113030000|2021-09-08 14:57:10|967.2|967|967.6|967.4|967.6|967.4|967.2|967|12152
1631113040000|2021-09-08 14:57:20|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|104
1631113050000|2021-09-08 14:57:30|||||||||961
1631113060000|2021-09-08 14:57:40|967.8|967.4|967.8|967.4|967.8|967.6|967.6|967.2|7984
1631113070000|2021-09-08 14:57:50|968|967.6|968|967.8|968.2|968|967.8|967.6|5911
1631113080000|2021-09-08 14:58:00|967.8|967.6|967.8|967.4|968|967.6|967.6|967.2|20550
1631113090000|2021-09-08 14:58:10|967.6|967.2|967.4|967.2|967.6|967.2|967.4|967.2|2440
1631113100000|2021-09-08 14:58:20|967.6|967|967.2|966.8|967.6|967|967|966.8|5495
1631113110000|2021-09-08 14:58:30|967|967|967|966.8|967.2|967|967|966.8|964
1631113120000|2021-09-08 14:58:40|967.2|967|967.4|967|967.4|967.2|967|966.8|16061
1631113130000|2021-09-08 14:58:50|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1631113140000|2021-09-08 14:59:00|967|966.6|967|966.6|967.2|966.6|967|966.6|8498
1631113150000|2021-09-08 14:59:10|966.8|966.4|966.6|966.2|967|966.6|966.6|966.2|4992
1631113160000|2021-09-08 14:59:20|966.4|966|966.4|966.2|966.4|966.2|966.4|966|0
1631113170000|2021-09-08 14:59:30|966.6|966.4|967|966.8|967|966.8|966.6|966.4|19657
1631113180000|2021-09-08 14:59:40|966.8|966.6|966.6|966.4|966.8|966.6|966.6|966.4|583
1631113190000|2021-09-08 14:59:50|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|9146
1631113200000|2021-09-08 15:00:00|966.6|966.6|966.8|966.4|966.8|966.6|966.6|966.4|4489
1631113210000|2021-09-08 15:00:10|967|966.6|967|966.6|967|966.8|967|966.6|4208
1631113220000|2021-09-08 15:00:20|967.2|966.8|967.2|967|967.2|967|967|966.6|10077
1631113230000|2021-09-08 15:00:30|967|966.8|967.2|967|967.2|967|967|966.8|2692
1631113240000|2021-09-08 15:00:40|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|7624
1631113250000|2021-09-08 15:00:50|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|2843
1631113260000|2021-09-08 15:01:00|967.8|967.6|968.4|968|968.6|968.2|967.8|967.4|7852
1631113270000|2021-09-08 15:01:10|968.2|967.8|968|967.8|968.2|967.8|968|967.8|0
1631113280000|2021-09-08 15:01:20|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.4|5691
1631113290000|2021-09-08 15:01:30|968|967.8|968|967.8|968|967.8|968|967.8|8695
1631113320000|2021-09-08 15:02:00|||||||||2759
1631113330000|2021-09-08 15:02:10|967.8|967.6|968|967.6|968|967.8|967.8|967.6|23521
1631113340000|2021-09-08 15:02:20|967.8|967.8|967.8|967.6|968|967.8|967.8|967.4|9296
1631113350000|2021-09-08 15:02:30|968|967.8|968|967.6|968|967.8|968|967.6|21192
1631113360000|2021-09-08 15:02:40|967.8||967.8||967.8||967.8||553
1631113370000|2021-09-08 15:02:50|968||967.8||968||967.8||1148
1631113380000|2021-09-08 15:03:00|968|967.8|968|967.6|968|967.8|968|967.6|3171
1631113390000|2021-09-08 15:03:10|968.2|967.8|968.2|967.8|968.2|968|968.2|967.8|10499
1631113400000|2021-09-08 15:03:20||968||968||968||968|0
1631113410000|2021-09-08 15:03:30|968|967.8|968.2|967.8|968.2|967.8|968|967.8|7998
1631113420000|2021-09-08 15:03:40|968.4|968|968.4|968.2|968.4|968.2|968.4|968|7593
1631113430000|2021-09-08 15:03:50|968.2|968|968.2|968|968.2|968|968.2|968|4951
1631113460000|2021-09-08 15:04:20|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|8855
1631113470000|2021-09-08 15:04:30|968.2|968|968.4|968|968.4|968.2|968.2|968|11270
1631113480000|2021-09-08 15:04:40|968.2|968.2|968.2|968|968.2|968.2|968.2|968|4360
1631113490000|2021-09-08 15:04:50|||||||||3651
1631113500000|2021-09-08 15:05:00|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|13429
1631113510000|2021-09-08 15:05:10|968.2|968|968.2|968|968.2|968|968.2|968|2379
1631113520000|2021-09-08 15:05:20|968.4|967.8|968|967.6|968.4|967.8|968|967.6|8941
1631113530000|2021-09-08 15:05:30|967.8|967.4|967.8|967.4|967.8|967.6|967.6|967.4|7926
1631113560000|2021-09-08 15:06:00|967.6|967.6|967.6|967.4|967.8|967.6|967.6|967.4|5317
1631113570000|2021-09-08 15:06:10|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|15382
1631113590000|2021-09-08 15:06:30|967.6||967.6||967.6||967.6||10095
1631113610000|2021-09-08 15:06:50|||||||||1357
1631113620000|2021-09-08 15:07:00|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.4|10068
1631113630000|2021-09-08 15:07:10|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|2662
1631113640000|2021-09-08 15:07:20|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|11871
1631113650000|2021-09-08 15:07:30|967.2|967|967.2|966.8|967.2|967.2|967.2|966.8|2566
1631113660000|2021-09-08 15:07:40|967|966.6|966.8|966.4|967|966.6|966.8|966.4|300
1631113670000|2021-09-08 15:07:50|966.6|966.6|966.8|966.6|966.8|966.6|966.6|966.2|13219
1631113680000|2021-09-08 15:08:00|967|966.8|967.2|967|967.4|967.2|967|966.8|13668
1631113690000|2021-09-08 15:08:10||966.8||966.8||966.8||966.8|500
1631113720000|2021-09-08 15:08:40||967||966.8||967||966.8|0
1631113730000|2021-09-08 15:08:50|967||967||967.2||967||8449
1631113740000|2021-09-08 15:09:00|||||||||315
1631113760000|2021-09-08 15:09:20||966.6||966.6||966.6||966.6|3145
1631113780000|2021-09-08 15:09:40|966.8|966.4|966.4|966.2|966.8|966.4|966.4|966.2|4799
1631113790000|2021-09-08 15:09:50||966||966||966||966|924
1631113800000|2021-09-08 15:10:00|966.6|966.2|966.6|966.4|966.8|966.4|966.4|966.2|31895
1631113810000|2021-09-08 15:10:10|966.4|966.2|966.6|966.4|966.8|966.4|966.4|966.2|8679
1631113820000|2021-09-08 15:10:20|966.8|966.6|967|966.6|967|966.6|966.8|966.6|6375
1631113840000|2021-09-08 15:10:40|967.2|966.8|967|966.6|967.2|967|967|966.6|16879
1631113860000|2021-09-08 15:11:00|967.2|966.8|966.6|966.2|967.2|967|966.6|966.2|109770
1631113870000|2021-09-08 15:11:10|966.4||966.4||966.4||966.4||2588
1631113880000|2021-09-08 15:11:20|966.2|966|966.8|966.4|966.8|966.6|966.2|965.8|22528
1631113890000|2021-09-08 15:11:30|967|966.6|967|966.6|967|966.6|967|966.6|0
1631113900000|2021-09-08 15:11:40|967.2|966.8|967|966.6|967.2|966.8|967|966.6|4349
1631113910000|2021-09-08 15:11:50|967.2|966.8|967.2|967|967.2|967|967.2|966.8|3590
1631113920000|2021-09-08 15:12:00|967|966.8|967|966.6|967|966.8|967|966.6|381
1631113930000|2021-09-08 15:12:10||966.8||966.8||966.8||966.8|0
1631113940000|2021-09-08 15:12:20|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|4558
1631113950000|2021-09-08 15:12:30|||||||||455
1631113960000|2021-09-08 15:12:40|966.6|966.4|966.4|966.2|966.6|966.4|966.4|966.2|3063
1631113970000|2021-09-08 15:12:50|966.2|966|966.2|965.8|966.2|966|966.2|965.8|8243
1631113980000|2021-09-08 15:13:00|966|966|966.2|966|966.4|966.2|966|965.8|19482
1631113990000|2021-09-08 15:13:10|966|965.8|966.2|965.8|966.2|966|966|965.8|7617
1631114000000|2021-09-08 15:13:20||966||966||966||966|488
1631114010000|2021-09-08 15:13:30|966|965.8|966.2|965.8|966.2|966|966|965.8|4632
1631114020000|2021-09-08 15:13:40||966||966||966||966|1500
1631114050000|2021-09-08 15:14:10|966|965.8|966|965.8|966|965.8|966|965.8|12142
1631114060000|2021-09-08 15:14:20|||||||||5610
1631114070000|2021-09-08 15:14:30|966.4|966.2|966|965.8|966.4|966.2|966|965.8|17721
1631114080000|2021-09-08 15:14:40||965.6||965.8||965.8||965.6|3024
1631114090000|2021-09-08 15:14:50|965.8|965.6|965.8|965.6|966|965.6|965.8|965.6|1043
1631114100000|2021-09-08 15:15:00|966|965.8|966|965.8|966|965.8|966|965.8|7855
1631114110000|2021-09-08 15:15:10|966.2|966|966|965.8|966.2|966|966|965.8|5711
1631114120000|2021-09-08 15:15:20|966.2|965.6|965.8|965.6|966.2|965.6|965.8|965.6|5512
1631114130000|2021-09-08 15:15:30|966|965.8|966.2|965.8|966.4|966.2|966|965.8|17516
1631114150000|2021-09-08 15:15:50|966|966|966|965.8|966|966|966|965.8|2500
1631114160000|2021-09-08 15:16:00|965.8|965.6|965.8|965.4|966|965.6|965.6|965.4|3628
1631114180000|2021-09-08 15:16:20|965.6|965.2|965.6|965.4|965.6|965.4|965.4|965.2|4869
1631114190000|2021-09-08 15:16:30|965.4|965.2|965.6|965.2|965.6|965.4|965.4|965.2|19271
1631114200000|2021-09-08 15:16:40|965.4||965.4||965.4||965.4||4244
1631114210000|2021-09-08 15:16:50|||||||||1247
1631114220000|2021-09-08 15:17:00|965.2|965|965.4|965.2|965.4|965.2|965.2|965|10464
1631114230000|2021-09-08 15:17:10||965||965||965||965|1728
1631114240000|2021-09-08 15:17:20|965.2||965.2||965.4||965.2||865
1631114250000|2021-09-08 15:17:30|||||||||1124
1631114260000|2021-09-08 15:17:40|965.4|965.2|965.8|965.4|965.8|965.6|965.4|965.2|25097
1631114270000|2021-09-08 15:17:50|965.6||965.6||965.6||965.6||36
1631114280000|2021-09-08 15:18:00|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|10017
1631114290000|2021-09-08 15:18:10|965.6|965.2|965.4|965|965.8|965.4|965.4|965|39620
1631114300000|2021-09-08 15:18:20|965.6|965.2|965.4|965|965.6|965.4|965.4|965|43768
1631114310000|2021-09-08 15:18:30|||||||||646
1631114320000|2021-09-08 15:18:40|965.2|964.8|965.2|964.8|965.2|965|965|964.8|3829
1631114330000|2021-09-08 15:18:50|||||||||25
1631114340000|2021-09-08 15:19:00|965.4|965|965.6|965.4|965.6|965.4|965.4|965|12364
1631114350000|2021-09-08 15:19:10|||||||||3570
1631114360000|2021-09-08 15:19:20|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|2172
1631114380000|2021-09-08 15:19:40|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|241
1631114390000|2021-09-08 15:19:50|965.4|965|965.2|965|965.4|965|965.2|965|6175
1631170800000|2021-09-09 07:00:00|1000|962.2|963.6|962.6|1000|962.6|963.6|962.2|77560
1631170810000|2021-09-09 07:00:10|963.4|962.8|963.6|962.8|963.6|963|963.4|962.8|2715
1631170820000|2021-09-09 07:00:20|963.2|963|963.4|962.4|963.6|963|963.2|962.4|9951
1631170830000|2021-09-09 07:00:30|963.6|962.2|963.2|962.4|963.8|963.6|962.8|962.2|12107
1631170850000|2021-09-09 07:00:50||962.6||962.4||962.6||962.4|742
1631170860000|2021-09-09 07:01:00||962.6||962.8||962.8||962.6|269
1631170870000|2021-09-09 07:01:10|963|962.6|962.6|961.8|963.2|962.6|962.6|961.6|12230
1631170880000|2021-09-09 07:01:20|962.4|962|962.6|961.8|962.6|962|962.4|961.8|0
1631170900000|2021-09-09 07:01:40|963.2|962|962.6|962|963.2|962.6|962.6|962|5287
1631170910000|2021-09-09 07:01:50|963.2|962.2|963.2|962.6|963.2|962.6|963.2|962.2|238
1631170920000|2021-09-09 07:02:00|963|962.4|962.6|961.6|963|962.4|962.6|961.6|7391
1631170930000|2021-09-09 07:02:10|962.4|961.2|961.8|961|962.4|961.2|961.8|961|3819
1631170940000|2021-09-09 07:02:20|||||||||59
1631170950000|2021-09-09 07:02:30|||||||||115
1631170960000|2021-09-09 07:02:40|961.6||961.6||961.6||961.6||76
1631170970000|2021-09-09 07:02:50|961.8||961.8||961.8||961.8||28
1631170990000|2021-09-09 07:03:10||961.2||961.2||961.2||961.2|0
1631171000000|2021-09-09 07:03:20|961.6|961|960.8|960.6|961.8|961|960.8|960.6|2784
1631171010000|2021-09-09 07:03:30|960.6|960.2|960.6|960|960.6|960.2|960.6|960|1386
1631171020000|2021-09-09 07:03:40|||||||||689
1631171030000|2021-09-09 07:03:50|||||||||319
1631171050000|2021-09-09 07:04:10|960.4|959.8|960.2|959.8|960.4|959.8|960.2|959.8|14856
1631171060000|2021-09-09 07:04:20|960.4|960.2|960.6|960.4|960.6|960.4|960.4|960.2|5194
1631171070000|2021-09-09 07:04:30|960.4|960.2|960.6|960|960.6|960.2|960|959.8|6343
1631171080000|2021-09-09 07:04:40|||||||||16
1631171110000|2021-09-09 07:05:10|960.4|959.8|959.8|959.2|960.4|959.8|959.8|959|2000
1631171120000|2021-09-09 07:05:20|959.6|959|959.4|959|959.6|959|959.4|959|279
1631171130000|2021-09-09 07:05:30|959.2|958.6|957.6|957|959.2|958.6|957.6|957|26425
1631171140000|2021-09-09 07:05:40|957.4|956.8|956.8|956.4|957.4|956.8|956.8|956|11657
1631171150000|2021-09-09 07:05:50|956.6|956|956.8|956.2|956.8|956.2|956.4|956|1278
1631171160000|2021-09-09 07:06:00|956.6|956|956.8|956|957.2|957|956.4|956|19119
1631171190000|2021-09-09 07:06:30|957|956.2|957.6|957|958|957|957|956.2|3590
1631171200000|2021-09-09 07:06:40|957.8|957.2|958.2|957.4|958.2|957.4|957.6|956.8|262
1631171210000|2021-09-09 07:06:50|958||958||958||958||0
1631171240000|2021-09-09 07:07:20|958.4|957.6|958.4|957.6|958.6|957.8|958.4|957.6|100
1631171250000|2021-09-09 07:07:30|958.2||958.2||958.2||958.2||0
1631171260000|2021-09-09 07:07:40|958.4|957.8|957.8|957.4|958.8|958.2|957.8|957.4|3251
1631171270000|2021-09-09 07:07:50|958|957.6|958.2|957.6|958.2|957.6|958|957.4|114
1631171280000|2021-09-09 07:08:00|958|957.4|958|957.4|958|957.4|958|957.4|0
1631171290000|2021-09-09 07:08:10|958.4|957.6|958.4|957.8|958.6|957.8|958.2|957.6|241
1631171300000|2021-09-09 07:08:20|958.2|957.4|958|957|958.2|957.4|957.6|957|846
1631171310000|2021-09-09 07:08:30|957.8|957.2|957.6|957|957.8|957.4|957.6|957|0
1631171320000|2021-09-09 07:08:40|957.8|957.2|957.8|957.2|958|957.2|957.8|957.2|0
1631171330000|2021-09-09 07:08:50|958|957.4|958|957.4|958|957.4|958|957.4|0
1631171340000|2021-09-09 07:09:00|957.8|957.2|957.4|956.6|957.8|957.2|956.8|956.2|4518
1631171350000|2021-09-09 07:09:10|957.2|956.8|957.4|956.8|957.4|956.8|957|956.2|0
1631171360000|2021-09-09 07:09:20|957.6|956.6|957.2|956.8|957.6|956.8|957|956.2|3380
1631171370000|2021-09-09 07:09:30|957.6|957|957.8|957.2|957.8|957.2|957.2|956.8|44
1631171380000|2021-09-09 07:09:40|957.6|957|957.6|957.2|957.6|957.2|957.4|956.8|314
1631171390000|2021-09-09 07:09:50|957.8||957.6||957.8||957.6||0
1631171400000|2021-09-09 07:10:00|957.4|957.4|957.6|957.2|957.6|957.4|957.4|956.8|3247
1631171410000|2021-09-09 07:10:10|957.8|957.4|958.4|957.8|958.6|958|957.8|957.4|1671
1631171420000|2021-09-09 07:10:20|958.2|957.6|958|957.4|958.2|957.6|958|957.4|1134
1631171430000|2021-09-09 07:10:30|958.2|957.6|956.8|956|958.2|957.8|956.2|956|19694
1631171440000|2021-09-09 07:10:40|957|956.2|957|956.8|957.4|956.8|956.8|956.2|1451
1631171450000|2021-09-09 07:10:50|957.4|956.6|958.4|957.8|958.6|958|957.4|956.6|727
1631171460000|2021-09-09 07:11:00|958.2|957.6|958.2|957.4|958.4|957.6|957.8|957.2|406
1631171470000|2021-09-09 07:11:10|958|957.6|958.4|957.8|958.4|957.8|958|957.6|1373
1631171480000|2021-09-09 07:11:20|958.6|958|958.6|957.8|958.8|958.2|958.4|957.8|688
1631171490000|2021-09-09 07:11:30|958.4|957.6|958.2|957.6|958.6|957.8|958|957.4|2373
1631171500000|2021-09-09 07:11:40|958.4||958.4||958.4||958.2||0
1631171510000|2021-09-09 07:11:50|958.2|957.8|958.2|957.6|958.2|957.8|958|957.6|1000
1631171520000|2021-09-09 07:12:00||957.8||957.8||957.8||957.8|0
1631171530000|2021-09-09 07:12:10|958|957.6|958|957.6|958|957.6|958|957.6|532
1631171540000|2021-09-09 07:12:20|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|50
1631171550000|2021-09-09 07:12:30||957.6||957.8||957.8||957.6|0
1631171560000|2021-09-09 07:12:40|958.6|958|958.8|958.2|958.8|958.4|958.6|958|37
1631171570000|2021-09-09 07:12:50|958.6|958|958.6|957.8|958.8|958.2|958.4|957.8|0
1631171580000|2021-09-09 07:13:00|958.4|958|959|958.6|959|958.6|958.4|957.8|1951
1631171590000|2021-09-09 07:13:10|958.8|958.4|958.6|957.8|958.8|958.4|958.6|957.8|3829
1631171600000|2021-09-09 07:13:20|958.8|958|958.6|958.2|958.8|958.4|958.4|957.8|0
1631171620000|2021-09-09 07:13:40|959|958.4|959.2|958.6|959.4|958.8|959|958.4|3973
1631171630000|2021-09-09 07:13:50|959.4|958.8|959.4|958.8|960.2|959.6|959.4|958.8|6016
1631171640000|2021-09-09 07:14:00|959.2|958.6|959|958.4|959.4|958.6|958.8|958.4|1000
1631171650000|2021-09-09 07:14:10|959.2|958.6|959|958.4|959.4|958.8|959|958.4|15
1631171660000|2021-09-09 07:14:20|959.2|958.6|959.2|958.6|959.4|958.8|959|958.4|0
1631171670000|2021-09-09 07:14:30|959.6|958.8|958.2|957.6|959.6|959.2|958.2|957.6|33297
1631171680000|2021-09-09 07:14:40|958|957.4|957.8|957.2|958.2|957.6|957.8|957.2|3807
1631171690000|2021-09-09 07:14:50|958|957.4|957.6|957|958|957.4|957.4|957|13989
1631171700000|2021-09-09 07:15:00|957.8|957.2|958.8|958.4|958.8|958.4|957.8|957.2|2955
1631171710000|2021-09-09 07:15:10|959|958.8|958.8|958.4|959.2|959|958.8|958.4|3812
1631171720000|2021-09-09 07:15:20|959||959||959||959||0
1631171730000|2021-09-09 07:15:30|959.2|958.6|958.8|958.4|959.4|959.2|958.6|958.4|9278
1631171750000|2021-09-09 07:15:50|958.6|958.2|958.2|957.8|958.6|958.2|958|957.8|8963
1631171760000|2021-09-09 07:16:00|958.4|958|958.8|958.4|958.8|958.4|958.4|957.8|9239
1631171770000|2021-09-09 07:16:10|959|958.6|959|958.6|959.2|958.6|959|958.6|0
1631171780000|2021-09-09 07:16:20|959.2|958.8|958.8|958.4|959.2|958.8|958.8|958.4|1222
1631171800000|2021-09-09 07:16:40|958.6||958.8||958.8||958.6||491
1631171810000|2021-09-09 07:16:50|959|958.6|959.4|958.8|959.4|958.8|959|958.6|149
1631171820000|2021-09-09 07:17:00|959.2|958.6|958.6|958.4|959.2|958.8|958.6|958.4|918
1631171830000|2021-09-09 07:17:10|958.4|958|958.4|958|958.6|958.2|958.2|958|581
1631171850000|2021-09-09 07:17:30|958.6|958.2|958.4|958|958.8|958.4|958.4|958|5665
1631171860000|2021-09-09 07:17:40|958.6|958.2|959|958.4|959|958.6|958.6|958.2|885
1631171870000|2021-09-09 07:17:50|958.8|958.6|959.6|959.2|959.6|959.2|958.8|958.6|0
1631171880000|2021-09-09 07:18:00|959.4|959.4|959.8|959.4|960|959.6|959.4|959.2|3919
1631171890000|2021-09-09 07:18:10|960|959.6|960.2|959.8|960.4|959.8|960|959.4|1200
1631171900000|2021-09-09 07:18:20|960.4|960|960.6|960.2|960.8|960.2|960.4|960|1265
1631171910000|2021-09-09 07:18:30|960.8||960.8||960.8||960.8||0
1631171920000|2021-09-09 07:18:40|961|960.4|960.8|960.2|961|960.6|960.6|960.2|2426
1631171930000|2021-09-09 07:18:50|960.6|960.4|960.6|960.2|960.8|960.4|960.2|959.8|10391
1631171940000|2021-09-09 07:19:00|960.4|960|960|959.6|960.6|960|959.8|959.2|1032
1631171950000|2021-09-09 07:19:10|959.8|959.4|959.6|959.2|960|959.4|959.6|959|543
1631171960000|2021-09-09 07:19:20|959.4|959|959.2|958.8|959.6|959|959|958.8|4837
1631171970000|2021-09-09 07:19:30|959.4|959|959.2|958.8|959.4|959.2|959.2|958.8|1100
1631171980000|2021-09-09 07:19:40|959.4||959.4||959.4||959.2||0
1631171990000|2021-09-09 07:19:50|959.2|959|959.4|959|959.4|959|959.2|958.8|0
1631172000000|2021-09-09 07:20:00|959.2|958.8|958.8|958.4|959.2|959|958.8|958.4|3511
1631172010000|2021-09-09 07:20:10|959|958.6|959|958.6|959|958.6|959|958.4|12
1631172020000|2021-09-09 07:20:20|959.2|958.4|959.4|958.8|959.6|959.2|959.2|958.4|2099
1631172030000|2021-09-09 07:20:30|959.2|959|959.4|959|959.4|959.2|959.2|958.6|0
1631172040000|2021-09-09 07:20:40|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959|3255
1631172050000|2021-09-09 07:20:50|959.4|959|959|958.4|959.4|959|959|958.4|3588
1631172060000|2021-09-09 07:21:00|958.8|958.6|958.8|958.4|959.2|958.8|958.8|958.4|2921
1631172070000|2021-09-09 07:21:10||958.6||958.4||958.6||958.4|0
1631172080000|2021-09-09 07:21:20|959|958.6|959|958.6|959.2|958.8|959|958.4|150
1631172090000|2021-09-09 07:21:30||958.8||958.4||958.8||958.4|0
1631172100000|2021-09-09 07:21:40|958.8|958.2|958.2|958|958.8|958.2|958|957.8|13366
1631172110000|2021-09-09 07:21:50|958.4|957.8|958.4|958|958.4|958.2|958.4|957.8|1435
1631172120000|2021-09-09 07:22:00|958.2|957.8|958.4|957.8|958.4|958.2|958|957.6|4831
1631172130000|2021-09-09 07:22:10|958.2||958.2||958.2||958||0
1631172140000|2021-09-09 07:22:20|958.4|958|958.2|957.8|958.6|958.2|958.2|957.8|5498
1631172160000|2021-09-09 07:22:40|958.4|958|958.2|957.8|958.6|958.2|958.2|957.8|221
1631172170000|2021-09-09 07:22:50|958|957.6|957.8|957.6|958|957.6|957.8|957.6|3162
1631172180000|2021-09-09 07:23:00|957.6|957.4|957.4|957.2|957.8|957.4|957.4|957.2|2265
1631172190000|2021-09-09 07:23:10|957.2|957|957.2|957|957.2|957|957.2|957|327
1631172200000|2021-09-09 07:23:20|957.4|957.2|957.6|957.4|957.6|957.4|957.4|957|1120
1631172210000|2021-09-09 07:23:30|957.8|957.6|958|957.6|958|957.6|957.8|957.6|1000
1631172220000|2021-09-09 07:23:40|958.2|957.8|958.4|958|958.6|958|958.2|957.8|543
1631172230000|2021-09-09 07:23:50|958.2|957.8|958.2|957.6|958.4|957.8|958|957.6|230
1631172240000|2021-09-09 07:24:00|958.4|957.8|959|958.4|959|958.6|958.2|957.8|2376
1631172250000|2021-09-09 07:24:10|958.8|958.2|959|958.4|959|958.4|958.8|958.2|0
1631172260000|2021-09-09 07:24:20|958.8||959||959||958.8||0
1631172270000|2021-09-09 07:24:30|959.2|958.6|958.8|958.4|959.2|958.6|958.8|958.4|0
1631172280000|2021-09-09 07:24:40|959||958.8||959||958.8||0
1631172290000|2021-09-09 07:24:50|958.6||958.8||959||958.6||0
1631172300000|2021-09-09 07:25:00|959|958.2|957.8|957.2|959|958.2|957.6|957.2|7458
1631172310000|2021-09-09 07:25:10|957.6|957.4|957.6|957.2|958|957.6|957.6|957|6264
1631172320000|2021-09-09 07:25:20|958.2|957.4|957.6|957.2|958.2|958|957.6|957|51189
1631172330000|2021-09-09 07:25:30|957.8|957.4|957.8|957.4|957.8|957.6|957.8|957.4|2461
1631172340000|2021-09-09 07:25:40|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|485
1631172350000|2021-09-09 07:25:50|957.2|957|957.4|957|957.4|957.2|957.2|957|2931
1631172360000|2021-09-09 07:26:00|957.2|956.8|957|956.6|957.4|956.8|957|956.6|3179
1631172370000|2021-09-09 07:26:10|957.2|956.8|957.2|956.6|957.4|957|957|956.6|28794
1631172380000|2021-09-09 07:26:20|957.4|956.8|957.8|957.4|957.8|957.4|957.4|956.6|9069
1631172390000|2021-09-09 07:26:30|958|957.6|958|957.4|958|957.8|958|957.4|3763
1631172400000|2021-09-09 07:26:40||957.6||957.8||957.8||957.6|0
1631172420000|2021-09-09 07:27:00|957.8|957.6|958|957.4|958|957.6|957.8|957.4|5657
1631172430000|2021-09-09 07:27:10|958.2|957.6|958.2|957.8|958.2|958|958|957.6|181
1631172440000|2021-09-09 07:27:20|958|957.6|958|957.4|958|957.8|957.8|957.4|16
1631172450000|2021-09-09 07:27:30|957.8||957.8||958||957.8||0
1631172460000|2021-09-09 07:27:40|958||957.6||958||957.6||0
1631172470000|2021-09-09 07:27:50|957.4|957.2|957.6|957|957.6|957.2|957.4|957|4305
1631172480000|2021-09-09 07:28:00|957.4|957.2|957.6|957.4|957.6|957.4|957.4|957.2|0
1631172490000|2021-09-09 07:28:10|957.4|957.2|957|956.6|957.4|957.2|957|956.6|339
1631172540000|2021-09-09 07:29:00|956.8|956.4|956.8|956.4|957|956.4|956.6|956.2|1406
1631172550000|2021-09-09 07:29:10|957|956.2|956.4|956|957|956.2|956.4|956|504
1631172560000|2021-09-09 07:29:20|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|0
1631172580000|2021-09-09 07:29:40|956.8|956.4|957|956.6|957|956.6|956.8|956.2|5358
1631172590000|2021-09-09 07:29:50|957.2|956.8|957.2|957|957.4|957|957.2|956.6|597
1631172600000|2021-09-09 07:30:00|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957|1280
1631172610000|2021-09-09 07:30:10|957.4|957|957|956.6|957.8|957|957|956.6|7714
1631172620000|2021-09-09 07:30:20|956.8|956.4|956.6|956.2|956.8|956.4|956.6|956.2|266
1631172630000|2021-09-09 07:30:30|956.4|956|956.4|956|956.6|956|956.2|956|2793
1631172650000|2021-09-09 07:30:50|956.2|955.8|956.4|956|956.4|956|956|955.6|1717
1631172660000|2021-09-09 07:31:00|956.2|956.2|956.4|956|956.4|956.2|956.2|956|4124
1631172670000|2021-09-09 07:31:10|956.6|956.2|956|955.6|956.6|956.2|956|955.6|5054
1631172690000|2021-09-09 07:31:30||955.8||955.8||955.8||955.8|385
1631172700000|2021-09-09 07:31:40|956.2|955.6|956|955.6|956.2|955.6|955.8|955.6|1113
1631172710000|2021-09-09 07:31:50|955.8||956||956||955.8||0
1631172720000|2021-09-09 07:32:00|955.8|955.4|955.6|955.2|955.8|955.4|955.6|955.2|5528
1631172730000|2021-09-09 07:32:10|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|0
1631172740000|2021-09-09 07:32:20|956|955.6|956|955.4|956.2|956|955.8|955.4|6616
1631172750000|2021-09-09 07:32:30||955.6||955.8||955.8||955.6|0
1631172760000|2021-09-09 07:32:40||955.6||955.6||955.6||955.6|0
1631172780000|2021-09-09 07:33:00|956.2|955.8|956.2|955.8|956.2|956|956|955.6|1026
1631172790000|2021-09-09 07:33:10||956||956||956||956|368
1631172800000|2021-09-09 07:33:20|956.4|956.2|956.4|956|956.6|956.4|956.4|956|2197
1631172810000|2021-09-09 07:33:30|956.6|956.2|956.4|956.2|956.6|956.2|956.4|956.2|0
1631172830000|2021-09-09 07:33:50|956.2|956|956.2|955.8|956.4|956|956.2|955.8|9505
1631172840000|2021-09-09 07:34:00|956||956||956||956||0
1631172850000|2021-09-09 07:34:10|956.2|956|956.2|955.8|956.2|956|956.2|955.8|1710
1631172860000|2021-09-09 07:34:20||956||955.8||956||955.8|0
1631172870000|2021-09-09 07:34:30|956.4|956|956.4|956|956.4|956.2|956.4|955.8|60
1631172880000|2021-09-09 07:34:40|956.2|955.8|956.4|956|956.4|956|956|955.8|492
1631172890000|2021-09-09 07:34:50|956.2|955.8|956.2|955.8|956.4|955.8|956.2|955.8|0
1631172900000|2021-09-09 07:35:00|956.4|956|956.4|956|956.6|956.2|956.4|956|0
1631172910000|2021-09-09 07:35:10|956.6|956.2|956.6|956.4|956.6|956.4|956.6|956.2|158
1631172920000|2021-09-09 07:35:20|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956|377
1631172930000|2021-09-09 07:35:30|956.2|956|956.2|955.8|956.2|956|956|955.6|18941
1631172940000|2021-09-09 07:35:40|956|955.6|955.8|955.4|956|955.6|955.6|955.4|1810
1631172950000|2021-09-09 07:35:50|955.6|955.2|955.6|955|955.8|955.2|955.4|955|3218
1631172960000|2021-09-09 07:36:00||955.4||955||955.4||955|0
1631172970000|2021-09-09 07:36:10|955.4|955.2|954.8|954.4|955.6|955.2|954.8|954.4|27486
1631172990000|2021-09-09 07:36:30|954.6||954.6||954.6||954.6||0
1631173020000|2021-09-09 07:37:00|954.8|954.6|954.8|954.4|954.8|954.6|954.6|954.4|5114
1631173040000|2021-09-09 07:37:20|954.6|954.2|954.4|954|954.8|954.2|954.2|954|2653
1631173050000|2021-09-09 07:37:30|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|1741
1631173060000|2021-09-09 07:37:40|954.8|954.6|954.6|954.4|954.8|954.6|954.6|954.4|5298
1631173070000|2021-09-09 07:37:50|954.4|954.2|954.2|953.8|954.4|954.2|953.6|953.2|61116
1631173080000|2021-09-09 07:38:00||954||954||954||953.8|787
1631173090000|2021-09-09 07:38:10|954|953.8|954|953.6|954|953.8|953.8|953.6|2381
1631173110000|2021-09-09 07:38:30|953.8|953.4|953.6|953.4|953.8|953.6|953.6|953.4|5190
1631173120000|2021-09-09 07:38:40|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|1293
1631173140000|2021-09-09 07:39:00|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|299
1631173150000|2021-09-09 07:39:10|953.6|953.2|953.4|953.2|953.8|953.2|953.4|953|16
1631173170000|2021-09-09 07:39:30|953.6|953.4|953.6|953.2|953.6|953.4|953.4|953.2|4162
1631173180000|2021-09-09 07:39:40||953.4||953.4||953.4||953.4|0
1631173190000|2021-09-09 07:39:50|953.4|953.2|953.4|953.2|953.6|953.2|953.4|953.2|327
1631173200000|2021-09-09 07:40:00|953.6|953.4|953.4|953|953.8|953.4|953.2|953|5701
1631173210000|2021-09-09 07:40:10|953.6|953.2|953.4|953.2|953.6|953.2|953.4|953.2|0
1631173220000|2021-09-09 07:40:20|||||||||59
1631173230000|2021-09-09 07:40:30|953.2|953|953|952.8|953.4|953|953|952.8|16701
1631173240000|2021-09-09 07:40:40|953.2|953|952.8|952.4|953.2|953|952.8|952.4|2035
1631173260000|2021-09-09 07:41:00|953|952.6|953|952.4|953|952.8|953|952.4|2728
1631173280000|2021-09-09 07:41:20||952.6||952.6||952.6||952.4|0
1631173290000|2021-09-09 07:41:30|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|4500
1631173300000|2021-09-09 07:41:40|||||||||700
1631173310000|2021-09-09 07:41:50|953|952.6|953|952.4|953|952.8|952.8|952.4|696
1631173320000|2021-09-09 07:42:00|952.8|952.6|953|952.4|953|952.6|952.6|952.4|8386
1631173330000|2021-09-09 07:42:10|952.8|952.6|952.6|952.2|953|952.6|952.4|952.2|4582
1631173340000|2021-09-09 07:42:20|952.4|952|952|951.8|952.6|952|952|951.8|44342
1631173350000|2021-09-09 07:42:30|952.2|952|952|951.8|952.2|952|952|951.8|3439
1631173360000|2021-09-09 07:42:40|952.2|952|952.4|952|952.6|952.2|952.2|951.8|7080
1631173370000|2021-09-09 07:42:50|952.2||952.4||952.4||952.2||0
1631173380000|2021-09-09 07:43:00|952.6||952.4||952.6||952.4||0
1631173390000|2021-09-09 07:43:10|952.2|951.8|951.8|951.4|952.4|951.8|951.6|951.4|3491
1631173400000|2021-09-09 07:43:20||951.6||951.6||951.6||951.4|49
1631173410000|2021-09-09 07:43:30||951.4||951.6||951.6||951.4|291
1631173420000|2021-09-09 07:43:40||951.4||951.4||951.4||951.4|342
1631173430000|2021-09-09 07:43:50|951.6|951.2|951.8|951.6|951.8|951.6|951.4|951.2|10142
1631173440000|2021-09-09 07:44:00||951.4||951.2||951.4||951.2|1323
1631173450000|2021-09-09 07:44:10|951.6||951.6||951.6||951.6||200
1631173470000|2021-09-09 07:44:30|951.4|951|951.8|951.2|951.8|951.2|951.2|951|3654
1631173490000|2021-09-09 07:44:50|951.6|951.4|951.8|951.4|952.2|952|951.6|951.4|15028
1631173510000|2021-09-09 07:45:10|951.6|951.2|951.2|951|951.6|951.2|951.2|951|1017
1631173520000|2021-09-09 07:45:20|951|950.8|951.2|950.8|951.2|951|951|950.6|1000
1631173540000|2021-09-09 07:45:40|951.4|951|951.2|950.8|951.4|951.2|951.2|950.8|2790
1631173560000|2021-09-09 07:46:00|951.4|951|951.4|951|951.4|951.2|951.4|950.8|583
1631173570000|2021-09-09 07:46:10|951.6|951.2|951.8|951.4|951.8|951.6|951.6|951|5459
1631173580000|2021-09-09 07:46:20|952|951.6|952|951.6|952.2|951.8|952|951.4|1247
1631173590000|2021-09-09 07:46:30|952.2|951.8|952.4|952|952.4|952|952|951.6|0
1631173600000|2021-09-09 07:46:40|952.2|951.8|952.4|952.2|952.4|952.2|952|951.8|1835
1631173610000|2021-09-09 07:46:50|952.6||952.6||952.6||952.6||574
1631173630000|2021-09-09 07:47:10|952.4|952|952.4|952|952.6|952.2|952.2|951.8|6090
1631173660000|2021-09-09 07:47:40|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|6831
1631173670000|2021-09-09 07:47:50|952.6|952.4|953|952.6|953|952.8|952.6|952.4|1747
1631173680000|2021-09-09 07:48:00|952.8|952.4|952.8|952.2|952.8|952.4|952.6|952.2|2216
1631173690000|2021-09-09 07:48:10|953|952.4|953|952.4|953|952.4|953|952.4|0
1631173700000|2021-09-09 07:48:20|953.2|952.6|952.8|952.2|953.2|952.8|952.6|952.2|183
1631173710000|2021-09-09 07:48:30|952.6|952|952.4|951.8|952.8|952|952.2|951.8|0
1631173720000|2021-09-09 07:48:40||952||952||952.2||952|0
1631173740000|2021-09-09 07:49:00|952.2|951.8|952|951.6|952.2|951.8|951.6|951.4|1428
1631173780000|2021-09-09 07:49:40|951.8|951.4|951.8|951.4|951.8|951.4|951.8|951.4|6026
1631173790000|2021-09-09 07:49:50|951.6|951.8|951.8|951.4|952|951.8|951.6|951.4|33937
1631173800000|2021-09-09 07:50:00|952.2|951.6|952.2|952|952.2|952|952|951.4|40042
1631173810000|2021-09-09 07:50:10|952|951.8|952|951.8|952.2|952|952|951.8|83
1631173820000|2021-09-09 07:50:20|951.8|951.4|951.6|951.4|952|951.8|951.6|951.4|1503
1631173830000|2021-09-09 07:50:30|951.4|951.2|951.4|951.2|951.6|951.2|951.4|951|728
1631173840000|2021-09-09 07:50:40|951.6|951.4|951.8|951.4|951.8|951.6|951.6|951.2|3242
1631173850000|2021-09-09 07:50:50|952|951.6|952.2|951.8|952.2|951.8|951.8|951.4|7616
1631173870000|2021-09-09 07:51:10|952.4|952|952.6|952.2|952.6|952.2|952.4|951.8|820
1631173880000|2021-09-09 07:51:20|952.8|952.4|952.8|952.6|953|952.6|952.8|952.4|3830
1631173890000|2021-09-09 07:51:30|||||||||2068
1631173900000|2021-09-09 07:51:40|952.6|952.4|952.8|952.4|952.8|952.4|952.4|952.2|3976
1631173910000|2021-09-09 07:51:50|953|952.6|952.8|952.6|953|952.6|952.8|952.6|250
1631173920000|2021-09-09 07:52:00|953||953||953||953||854
1631173930000|2021-09-09 07:52:10|953.2|952.8|953.8|953.4|954|953.4|953.2|952.8|1813
1631173940000|2021-09-09 07:52:20|954|953.2|953.6|953.4|954|953.6|953.4|953.2|16708
1631173950000|2021-09-09 07:52:30|||||||||16
1631173960000|2021-09-09 07:52:40|953.8|953.6|954|953.6|954|953.8|953.8|953.6|584
1631173970000|2021-09-09 07:52:50|954.2|953.8|954.8|954.4|954.8|954.6|954.2|953.6|44668
1631173980000|2021-09-09 07:53:00|955|954.6|955.2|954.8|955.4|955|955|954.4|4372
1631173990000|2021-09-09 07:53:10|955.4|955|955.2|954.8|955.4|955|955|954.8|1300
1631174000000|2021-09-09 07:53:20|955.4|955|954.4|954|955.4|955|954.2|954|18221
1631174010000|2021-09-09 07:53:30|954.6|954.2|954.8|954.6|954.8|954.6|954.4|954.2|1967
1631174020000|2021-09-09 07:53:40|954.6|954.4|954.8|954.2|954.8|954.4|954.4|954.2|1200
1631174030000|2021-09-09 07:53:50|955|954.4|955.6|955.2|955.6|955.2|955|954.4|9253
1631174040000|2021-09-09 07:54:00|955.8|955.4|955.6|955.2|955.8|955.6|955.4|955.2|17130
1631174050000|2021-09-09 07:54:10|955.4||955.6||955.6||955.4||0
1631174060000|2021-09-09 07:54:20|955.4|955|955.6|955.4|955.6|955.4|955.4|955|2140
1631174070000|2021-09-09 07:54:30|955.8|955.2|955.8|955.4|956|955.6|955.8|955.2|2197
1631174080000|2021-09-09 07:54:40|956|955.6|955.8|955.4|956|955.8|955.6|955.4|3552
1631174110000|2021-09-09 07:55:10|955.6||955.8||955.8||955.6||7260
1631174120000|2021-09-09 07:55:20|||||||||565
1631174130000|2021-09-09 07:55:30||955.6||955.6||955.6||955.6|156
1631174150000|2021-09-09 07:55:50|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|1875
1631174170000|2021-09-09 07:56:10|956|955.6|956.4|955.8|956.4|955.8|956|955.6|1169
1631174180000|2021-09-09 07:56:20|956.6|956|956.4|956|956.6|956|956.4|956|0
1631174190000|2021-09-09 07:56:30|956.2|955.8|955.6|955.2|956.4|955.8|955.6|955.2|5069
1631174200000|2021-09-09 07:56:40|955.4|955|955.2|954.8|955.6|955|955.2|954.8|22265
1631174210000|2021-09-09 07:56:50||955||955||955||955|0
1631174220000|2021-09-09 07:57:00|955.4|955.2|955.8|955.4|955.8|955.4|955.4|955|3326
1631174230000|2021-09-09 07:57:10|956|955.6|955.6|955.4|956.2|955.6|955.6|955.2|3058
1631174240000|2021-09-09 07:57:20|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1198
1631174250000|2021-09-09 07:57:30|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1631174270000|2021-09-09 07:57:50|955.8|955.4|955.6|955.2|955.8|955.6|955.6|955.2|5024
1631174290000|2021-09-09 07:58:10|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.4|131
1631174300000|2021-09-09 07:58:20|956|955.6|956.4|956|956.6|956.2|956|955.6|6208
1631174310000|2021-09-09 07:58:30|956.6|955.8|955.8|955.4|956.6|956|955.6|955.4|4779
1631174320000|2021-09-09 07:58:40|956|955.6|956.2|955.8|956.4|955.8|956|955.6|3000
1631174350000|2021-09-09 07:59:10|956.4|956|956.4|956|956.4|956|956.4|956|1219
1631174370000|2021-09-09 07:59:30|956.2|955.8|956|955.6|956.4|955.8|955.8|955.4|5474
1631174380000|2021-09-09 07:59:40|955.8|955.4|955.8|955.4|956|955.4|955.4|955.2|135
1631174400000|2021-09-09 08:00:00|956|955.6|956.4|956|956.4|956|956|955.6|4239
1631174410000|2021-09-09 08:00:10|956.2|955.8|956.8|956.2|956.8|956.6|956|955.6|11830
1631174420000|2021-09-09 08:00:20|956.6||956.6||956.6||956.6||0
1631174430000|2021-09-09 08:00:30|956.4|956|956.2|955.8|956.4|956|956.2|955.8|3472
1631174440000|2021-09-09 08:00:40|956|955.6|955.8|955.4|956|955.6|955.8|955.4|1123
1631174450000|2021-09-09 08:00:50|956|955.6|956|955.6|956.2|955.8|956|955.6|681
1631174460000|2021-09-09 08:01:00|955.8|955.8|956.2|955.8|956.2|956|955.8|955.8|35
1631174470000|2021-09-09 08:01:10||955.6||955.8||955.8||955.6|0
1631174490000|2021-09-09 08:01:30|956|955.6|955.8|955.4|956|955.6|955.6|955.4|1514
1631174500000|2021-09-09 08:01:40||955.6||955.6||955.6||955.6|0
1631174520000|2021-09-09 08:02:00|956|955.8|956|955.6|956.2|955.8|955.8|955.6|4904
1631174530000|2021-09-09 08:02:10|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|1000
1631174540000|2021-09-09 08:02:20|955.6|955.2|955.6|955.2|955.8|955.4|955.6|955.2|0
1631174550000|2021-09-09 08:02:30|955.4|955|955.2|954.8|955.6|955|955.2|954.8|152
1631174570000|2021-09-09 08:02:50|955|955|955.2|955|955.2|955|955|954.8|5
1631174580000|2021-09-09 08:03:00|955.4|955.2|955.4|955|955.4|955.2|955.4|955|2083
1631174590000|2021-09-09 08:03:10||955.2||955||955.2||955|0
1631174610000|2021-09-09 08:03:30|955.6|955.2|955.6|955|955.6|955.4|955.4|955|639
1631174620000|2021-09-09 08:03:40|955.4||955.4||955.4||955.4||0
1631174650000|2021-09-09 08:04:10|955.2|954.8|955|954.6|955.2|955|954.8|954.6|10070
1631174670000|2021-09-09 08:04:30|955.2|954.8|955.2|954.8|955.2|955|955.2|954.6|2772
1631174680000|2021-09-09 08:04:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1631174700000|2021-09-09 08:05:00|955.2|954.8|955.8|955.2|955.8|955.4|955.2|954.8|801
1631174710000|2021-09-09 08:05:10|955.6||955.6||955.8||955.6||0
1631174720000|2021-09-09 08:05:20|955.4|955|955.4|955|955.4|955|955.2|955|225
1631174730000|2021-09-09 08:05:30|956.2|955.2|955.8|955.4|956.2|956|955.8|955|41697
1631174740000|2021-09-09 08:05:40|955.6|955.2|955.4|955|955.8|955.2|955.4|955|14
1631174750000|2021-09-09 08:05:50||955.2||955.2||955.2||955.2|0
1631174760000|2021-09-09 08:06:00|955.6|955.4|955.4|955.2|955.8|955.4|955.4|955.2|1386
1631174770000|2021-09-09 08:06:10|955.6||955.4||955.6||955.4||6586
1631174780000|2021-09-09 08:06:20||955||955||955.2||955|1
1631174800000|2021-09-09 08:06:40|955.2||955.4||955.4||955.2||0
1631174820000|2021-09-09 08:07:00|955.2|954.8|955|954.8|955.2|954.8|955|954.6|11378
1631174830000|2021-09-09 08:07:10|955.2|955|955.2|954.8|955.2|955|955.2|954.8|41
1631174850000|2021-09-09 08:07:30|955.4|955|955.6|955.2|955.6|955.4|955.4|954.8|4346
1631174860000|2021-09-09 08:07:40||955.4||955.4||955.4||955.4|1500
1631174870000|2021-09-09 08:07:50|955.8|955.2|955.6|955.2|955.8|955.2|955.6|955.2|103
1631174880000|2021-09-09 08:08:00||955||955.2||955.2||955|0
1631174890000|2021-09-09 08:08:10|955.8|955.4|955.6|955.2|955.8|955.4|955.6|955.2|0
1631174930000|2021-09-09 08:08:50|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.2|2999
1631174940000|2021-09-09 08:09:00|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|499
1631174950000|2021-09-09 08:09:10|955.6|955.2|955.6|955.2|955.8|955.2|955.2|955|3195
1631174990000|2021-09-09 08:09:50|955.4|955|955.2|954.8|955.4|955|955|954.6|1815
1631175000000|2021-09-09 08:10:00|955|954.6|954.4|954.2|955|954.6|954.4|954.2|1534
1631175010000|2021-09-09 08:10:10||954||954||954.2||954|0
1631175030000|2021-09-09 08:10:30|954.2||954.2||954.2||954.2||506
1631175060000|2021-09-09 08:11:00|954.4|954.2|954.2|954|954.4|954.2|954.2|954|3703
1631175070000|2021-09-09 08:11:10|954.4||954.4||954.4||954.4||0
1631175090000|2021-09-09 08:11:30||954.2||954||954.2||954|0
1631175110000|2021-09-09 08:11:50||954.2||954||954.2||954|0
1631175120000|2021-09-09 08:12:00|954.6|954.2|954.6|954.4|954.6|954.4|954.4|954|775
1631175130000|2021-09-09 08:12:10|954.8|954.6|955.2|954.8|955.4|954.8|954.8|954.6|3921
1631175140000|2021-09-09 08:12:20|955||955||955||955||627
1631175150000|2021-09-09 08:12:30||954.6||954.8||954.8||954.6|0
1631175170000|2021-09-09 08:12:50|954.8|954.6|955|954.4|955|954.6|954.8|954.4|2973
1631175180000|2021-09-09 08:13:00||954.6||954.4||954.6||954.4|0
1631175190000|2021-09-09 08:13:10||954.6||954.6||954.6||954.6|1050
1631175200000|2021-09-09 08:13:20||954.8||954.8||954.8||954.8|0
1631175220000|2021-09-09 08:13:40|955.2|955|955.6|955.4|955.8|955.6|955.2|955|555
1631175230000|2021-09-09 08:13:50|955.8|955.2|955.4|955|955.8|955.2|955.4|955|2228
1631175270000|2021-09-09 08:14:30|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1631175280000|2021-09-09 08:14:40|955.4|955.4|955.8|955.4|955.8|955.6|955.4|955.4|100
1631175330000|2021-09-09 08:15:30|955.6|955.2|955.4|955|955.6|955.2|955.4|955|3961
1631175350000|2021-09-09 08:15:50|955.2||955.4||955.4||955.2||2000
1631175360000|2021-09-09 08:16:00|955.2||955.4||955.4||955.2||272
1631175380000|2021-09-09 08:16:20|955.2|954.8|954.6|954.4|955.4|954.8|954.6|954.4|2601
1631175400000|2021-09-09 08:16:40|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|2440
1631175420000|2021-09-09 08:17:00|954.8|954.6|954.6|954.4|955|954.8|954.6|954.4|10310
1631175430000|2021-09-09 08:17:10|954.8||954.8||954.8||954.8||0
1631175440000|2021-09-09 08:17:20|955||954.8||955||954.8||0
1631175470000|2021-09-09 08:17:50|954.6||954.8||954.8||954.6||159
1631175480000|2021-09-09 08:18:00|955|954.6|955.2|954.8|955.2|954.8|955|954.4|6816
1631175490000|2021-09-09 08:18:10|955.4|955|955.4|955|955.4|955|955.4|954.8|0
1631175510000|2021-09-09 08:18:30|955.6|955.2|955.6|955.4|955.8|955.4|955.6|955|8834
1631175520000|2021-09-09 08:18:40|955.4|955.2|955.6|955|955.6|955.2|955.4|955|4330
1631175550000|2021-09-09 08:19:10|955.4||955.2||955.4||955.2||0
1631175560000|2021-09-09 08:19:20|||||||||128
1631175570000|2021-09-09 08:19:30|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|45
1631175580000|2021-09-09 08:19:40|955.6|955.4|956|955.6|956|955.6|955.6|955.4|1748
1631175590000|2021-09-09 08:19:50|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|0
1631175600000|2021-09-09 08:20:00|956|955.6|955.8|955.6|956|955.6|955.8|955.6|1962
1631175640000|2021-09-09 08:20:40|955.6|955.4|955.8|955.4|955.8|955.6|955.6|955.4|13210
1631175650000|2021-09-09 08:20:50|956|955.6|956|955.6|956|955.6|955.8|955.6|1509
1631175660000|2021-09-09 08:21:00|956.2||956.2||956.2||956.2||0
1631175670000|2021-09-09 08:21:10|956.4|955.8|956.4|956|956.6|956.2|956.2|955.8|4139
1631175690000|2021-09-09 08:21:30|956.2|955.8|956|955.4|956.2|955.8|955.6|955.4|3819
1631175700000|2021-09-09 08:21:40|955.8|955.2|955.6|955.4|955.8|955.4|955.6|955.2|0
1631175720000|2021-09-09 08:22:00|955.8|955.2|955.4|955.2|955.8|955.2|955.4|955|2298
1631175730000|2021-09-09 08:22:10|955.2|955|955.2|954.8|955.2|955|955.2|954.8|97
1631175740000|2021-09-09 08:22:20|955|954.6|955|954.6|955.2|954.8|954.8|954.6|4976
1631175790000|2021-09-09 08:23:10||954.8||954.8||954.8||954.8|0
1631175810000|2021-09-09 08:23:30|955.2|955|955.2|955|955.2|955|955.2|954.8|4192
1631175820000|2021-09-09 08:23:40|955.4|955.2|955.2|955|955.4|955.2|955.2|955|2647
1631175830000|2021-09-09 08:23:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|6461
1631175840000|2021-09-09 08:24:00|955.6|955.4|955.6|955.2|955.6|955.4|955.4|955.2|2418
1631175860000|2021-09-09 08:24:20|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.2|2074
1631175870000|2021-09-09 08:24:30|956|955.4|956|955.6|956|955.6|956|955.4|2958
1631175880000|2021-09-09 08:24:40|955.8|955.4|955.6|955.4|955.8|955.6|955.6|955.4|1108
1631175890000|2021-09-09 08:24:50|955.8||955.8||955.8||955.8||0
1631175900000|2021-09-09 08:25:00|955.6|955.2|955.4|955|955.6|955.4|955.2|955|8607
1631175910000|2021-09-09 08:25:10|955.6||955.4||955.6||955.4||0
1631175920000|2021-09-09 08:25:20|||||||||3700
1631175970000|2021-09-09 08:26:10||955.2||955.2||955.2||955.2|0
1631175980000|2021-09-09 08:26:20||955||955||955||955|0
1631175990000|2021-09-09 08:26:30|955.6|955.2|955.8|955.4|956|955.6|955.6|955.2|1080
1631176000000|2021-09-09 08:26:40||955.6||955.6||955.6||955.6|0
1631176010000|2021-09-09 08:26:50|955.6|955.4|955.4|955|955.8|955.4|955.4|955|18
1631176020000|2021-09-09 08:27:00||955.2||955||955.2||955|2000
1631176080000|2021-09-09 08:28:00||955.2||955||955.2||955|0
1631176110000|2021-09-09 08:28:30|955.2||955.4||955.4||955.2||0
1631176120000|2021-09-09 08:28:40||955.2||955||955.2||955|0
1631176150000|2021-09-09 08:29:10|955.2||955.4||955.4||955.2||0
1631176170000|2021-09-09 08:29:30|955.2|954.8|955.8|955.4|955.8|955.4|955.2|954.8|30228
1631176200000|2021-09-09 08:30:00|956|955.6|956|955.6|956|955.8|956|955.4|4740
1631176220000|2021-09-09 08:30:20|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|3981
1631176240000|2021-09-09 08:30:40|955.6|955.2|955.6|955.4|955.6|955.4|955.4|955.2|13062
1631176260000|2021-09-09 08:31:00|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|2090
1631176280000|2021-09-09 08:31:20|955.6||955.6||955.8||955.6||600
1631176290000|2021-09-09 08:31:30|955.8||955.8||955.8||955.8||2544
1631176330000|2021-09-09 08:32:10||955.6||955.6||955.6||955.6|36
1631176340000|2021-09-09 08:32:20|956|955.8|955.8|955.6|956|955.8|955.8|955.6|2321
1631176350000|2021-09-09 08:32:30|956|955.4|955.8|955.4|956|955.4|955.8|955.4|0
1631176390000|2021-09-09 08:33:10|956|955.6|956|955.6|956|955.8|956|955.6|288
1631176410000|2021-09-09 08:33:30|956.2|955.8|956.6|956.2|956.6|956.2|956.2|955.6|4292
1631176440000|2021-09-09 08:34:00|956.4||956.6||956.6||956.4||0
1631176470000|2021-09-09 08:34:30|956.8|956.4|956.6|956.4|956.8|956.6|956.6|956.2|5681
1631176480000|2021-09-09 08:34:40||956.2||956.2||956.2||956.2|0
1631176490000|2021-09-09 08:34:50|956.4|956|956.2|956|956.4|956|956.2|956|3947
1631176510000|2021-09-09 08:35:10|956.4|956.2|956.4|956|956.4|956.2|956.4|956|1037
1631176520000|2021-09-09 08:35:20|956.2|955.8|956.2|955.8|956.4|955.8|956|955.6|10038
1631176530000|2021-09-09 08:35:30|956|955.6|956|955.6|956.2|955.6|956|955.6|541
1631176540000|2021-09-09 08:35:40|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|1000
1631176550000|2021-09-09 08:35:50||956||955.8||956||955.8|0
1631176560000|2021-09-09 08:36:00||956||955.8||956||955.8|0
1631176570000|2021-09-09 08:36:10|956|955.6|955.6|955.4|956|955.6|955.6|955.2|5330
1631176580000|2021-09-09 08:36:20|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|441
1631176590000|2021-09-09 08:36:30|956|955.6|955.8|955.4|956|955.6|955.8|955.4|0
1631176610000|2021-09-09 08:36:50|956|955.6|956.2|955.6|956.2|955.8|956|955.6|1153
1631176620000|2021-09-09 08:37:00|956||956||956||956||0
1631176630000|2021-09-09 08:37:10|955.8||955.8||955.8||955.8||0
1631176660000|2021-09-09 08:37:40|956|955.8|956|955.8|956|955.8|956|955.8|530
1631176680000|2021-09-09 08:38:00|||||||||500
1631176690000|2021-09-09 08:38:10|955.8|955.6|956|955.8|956|955.8|955.8|955.6|7688
1631176730000|2021-09-09 08:38:50|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.4|413
1631176740000|2021-09-09 08:39:00|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|454
1631176770000|2021-09-09 08:39:30|955.4|955|955.6|955.2|955.6|955.4|955.4|955|15534
1631176780000|2021-09-09 08:39:40|955.4|955.4|955.6|955.2|955.6|955.4|955.4|955.2|9708
1631176790000|2021-09-09 08:39:50|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.4|6078
1631176800000|2021-09-09 08:40:00|955.6||955.6||955.6||955.6||0
1631176820000|2021-09-09 08:40:20|||||||||13100
1631176830000|2021-09-09 08:40:30|||||||||340
1631176850000|2021-09-09 08:40:50|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|1385
1631176860000|2021-09-09 08:41:00||955.4||955.4||955.4||955.4|0
1631176870000|2021-09-09 08:41:10|956|955.6|956.2|956|956.4|956|956|955.4|4677
1631176880000|2021-09-09 08:41:20|956.4||956.2||956.4||956.2||864
1631176890000|2021-09-09 08:41:30|956|955.8|956.2|955.8|956.2|955.8|956|955.6|4441
1631176900000|2021-09-09 08:41:40|||||||||384
1631176910000|2021-09-09 08:41:50|956.4|956|956.4|956.2|956.4|956.2|956.2|956|1083
1631176920000|2021-09-09 08:42:00|956.2|956|956.2|955.8|956.4|956|956.2|955.8|1291
1631176930000|2021-09-09 08:42:10|956.4|956|956.2|956|956.4|956|956.2|956|221
1631176960000|2021-09-09 08:42:40|956.4|956.2|956.4|956|956.4|956.2|956.2|956|3275
1631176990000|2021-09-09 08:43:10|956.2|956.2|956.2|955.8|956.2|956.2|956.2|955.8|6841
1631177030000|2021-09-09 08:43:50|956|955.6|956|955.6|956|955.6|956|955.6|0
1631177040000|2021-09-09 08:44:00|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|0
1631177050000|2021-09-09 08:44:10||955.6||955.6||955.6||955.4|0
1631177060000|2021-09-09 08:44:20||955.4||955.6||955.6||955.4|0
1631177070000|2021-09-09 08:44:30||955.4||955.4||955.4||955.4|0
1631177090000|2021-09-09 08:44:50|955.6||955.6||955.6||955.6||0
1631177100000|2021-09-09 08:45:00|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|1482
1631177110000|2021-09-09 08:45:10|956|955.8|956.4|956|956.6|956.2|956|955.8|12124
1631177120000|2021-09-09 08:45:20|||||||||48
1631177150000|2021-09-09 08:45:50|956.2|955.8|956.2|955.8|956.2|955.8|956|955.8|7344
1631177170000|2021-09-09 08:46:10||956||956||956||956|0
1631177210000|2021-09-09 08:46:50|956|955.8|955.8|955.4|956|955.8|955.8|955.4|2625
1631177220000|2021-09-09 08:47:00|955.6||955.6||955.8||955.6||0
1631177240000|2021-09-09 08:47:20|955.8|955.6|955.6|955.4|955.8|955.6|955.6|955.4|9519
1631177250000|2021-09-09 08:47:30|955.8||955.6||955.8||955.6||13403
1631177260000|2021-09-09 08:47:40|||||||||169
1631177270000|2021-09-09 08:47:50|955.4|955.2|955.8|955.4|955.8|955.6|955.4|955.2|7727
1631177340000|2021-09-09 08:49:00|955.6||955.6||955.6||955.6||1515
1631177350000|2021-09-09 08:49:10|955.4|955.2|955.4|955|955.4|955.2|955.2|955|4281
1631177370000|2021-09-09 08:49:30||955.2||955||955.2||955|1041
1631177390000|2021-09-09 08:49:50||955.2||955||955.2||955|2347
1631177400000|2021-09-09 08:50:00||955.2||955.2||955.2||955.2|0
1631177410000|2021-09-09 08:50:10||955||955||955||955|1055
1631177420000|2021-09-09 08:50:20||955.2||955||955.2||955|482
1631177440000|2021-09-09 08:50:40||955.2||955.2||955.2||955.2|0
1631177450000|2021-09-09 08:50:50|||||||||18
1631177460000|2021-09-09 08:51:00|955.6|955.4|955.4|955.2|955.6|955.4|955.4|955.2|7134
1631177470000|2021-09-09 08:51:10|955.2|955|955.4|955|955.4|955|955.2|955|5610
1631177480000|2021-09-09 08:51:20|||||||||200
1631177560000|2021-09-09 08:52:40||955.2||955.2||955.2||955.2|5605
1631177570000|2021-09-09 08:52:50||955||955||955||955|1105
1631177600000|2021-09-09 08:53:20|955.2|954.8|955|954.6|955.4|954.8|955|954.6|15398
1631177620000|2021-09-09 08:53:40||954.8||954.8||954.8||954.8|0
1631177650000|2021-09-09 08:54:10||954.6||954.6||954.8||954.6|7960
1631177660000|2021-09-09 08:54:20|954.8|954.8|955|954.6|955|954.8|954.8|954.6|3503
1631177690000|2021-09-09 08:54:50|954.8||955||955||954.8||7881
1631177700000|2021-09-09 08:55:00|||||||||48
1631177710000|2021-09-09 08:55:10|954.8||955||955||954.8||0
1631177730000|2021-09-09 08:55:30|954.8||954.8||954.8||954.8||0
1631177760000|2021-09-09 08:56:00|955|954.8|955|954.6|955|954.8|954.8|954.6|8413
1631177770000|2021-09-09 08:56:10|954.8||955||955||954.8||1070
1631177810000|2021-09-09 08:56:50||954.8||954.8||954.8||954.8|0
1631177820000|2021-09-09 08:57:00|955.2|955|955.4|955.2|955.6|955.2|955.2|955|5638
1631177840000|2021-09-09 08:57:20|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|694
1631177880000|2021-09-09 08:58:00|955.4|955|955.4|955|955.4|955.2|955.2|954.8|34228
1631177890000|2021-09-09 08:58:10|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955.2|3815
1631177960000|2021-09-09 08:59:20|955.4|955.4|955.6|955.2|955.6|955.4|955.4|955.2|4008
1631178000000|2021-09-09 09:00:00|955.4||955.4||955.4||955.4||1809
1631178010000|2021-09-09 09:00:10|955.2|955|955.2|954.8|955.2|955|955.2|954.8|4704
1631178020000|2021-09-09 09:00:20|955|955|955.2|955|955.2|955|955|954.8|384
1631178030000|2021-09-09 09:00:30||954.8||954.8||955||954.8|0
1631178040000|2021-09-09 09:00:40||955||954.8||955||954.8|0
1631178050000|2021-09-09 09:00:50||955||955||955||954.8|0
1631178060000|2021-09-09 09:01:00|955.4|954.8|955.6|955.2|955.6|955.2|955.4|954.8|4305
1631178070000|2021-09-09 09:01:10|955.4||955.6||955.6||955.4||0
1631178080000|2021-09-09 09:01:20|955.4||955.6||955.6||955.4||0
1631178100000|2021-09-09 09:01:40|955.4||955.4||955.4||955.4||62
1631178110000|2021-09-09 09:01:50|955.2|955|955.2|954.8|955.2|955|955|954.8|2611
1631178130000|2021-09-09 09:02:10||955||954.8||955||954.8|0
1631178150000|2021-09-09 09:02:30||955||954.8||955||954.8|0
1631178170000|2021-09-09 09:02:50||955||954.8||955||954.8|0
1631178180000|2021-09-09 09:03:00|955.4|955|955.4|955|955.4|955.2|955.2|955|1654
1631178190000|2021-09-09 09:03:10||955.2||955.2||955.2||955.2|0
1631178200000|2021-09-09 09:03:20|||||||||15
1631178210000|2021-09-09 09:03:30|955.6|955.4|955.2|955|955.6|955.4|955.2|955|10537
1631178220000|2021-09-09 09:03:40|955.4||955.4||955.4||955.4||0
1631178230000|2021-09-09 09:03:50|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1631178250000|2021-09-09 09:04:10|955|954.6|955|954.6|955|954.6|955|954.6|0
1631178300000|2021-09-09 09:05:00|955.2|954.8|955.2|954.8|955.4|955|955.2|954.8|616
1631178310000|2021-09-09 09:05:10|955|955|955.2|954.8|955.2|955|955|954.8|347
1631178340000|2021-09-09 09:05:40|||||||||1816
1631178380000|2021-09-09 09:06:20|955.4|955|955.4|955|955.4|955.2|955.4|954.8|6501
1631178390000|2021-09-09 09:06:30|955.2|954.8|955.2|955|955.2|955|955.2|954.8|4935
1631178410000|2021-09-09 09:06:50||954.8||954.8||954.8||954.8|3194
1631178420000|2021-09-09 09:07:00|955|954.6|955|954.6|955|954.8|955|954.6|478
1631178430000|2021-09-09 09:07:10|955.2|954.8|955|954.8|955.2|954.8|955|954.6|0
1631178440000|2021-09-09 09:07:20||954.6||954.8||954.8||954.6|0
1631178450000|2021-09-09 09:07:30||954.6||954.8||954.8||954.6|0
1631178460000|2021-09-09 09:07:40||954.6||954.8||954.8||954.6|0
1631178500000|2021-09-09 09:08:20|||||||||135
1631178510000|2021-09-09 09:08:30|955.2|955|955.4|955.2|955.4|955.2|955.2|955|464
1631178520000|2021-09-09 09:08:40|955.6|955.4|955.6|955.4|955.8|955.4|955.6|955.4|304
1631178530000|2021-09-09 09:08:50|955.8||955.6||955.8||955.6||48
1631178540000|2021-09-09 09:09:00|955.8||955.6||955.8||955.6||0
1631178550000|2021-09-09 09:09:10|955.8|955.6|955.6|955.4|955.8|955.6|955.6|955.4|3438
1631178560000|2021-09-09 09:09:20|955.8||955.8||955.8||955.8||0
1631178580000|2021-09-09 09:09:40|955.6||955.6||955.6||955.6||0
1631178600000|2021-09-09 09:10:00|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955|3984
1631178610000|2021-09-09 09:10:10|955.6|955.4|955.8|955.4|955.8|955.6|955.6|955.4|5391
1631178650000|2021-09-09 09:10:50|956|955.6|956|955.8|956|955.8|955.8|955.4|8595
1631178660000|2021-09-09 09:11:00||955.6||955.8||955.8||955.6|0
1631178670000|2021-09-09 09:11:10|||||||||1142
1631178680000|2021-09-09 09:11:20|956.2|956|956.2|955.8|956.2|956|956.2|955.8|216
1631178690000|2021-09-09 09:11:30|956|956|956|955.8|956|956|956|955.6|6254
1631178700000|2021-09-09 09:11:40|955.8|955.6|955.6|955.4|955.8|955.6|955.6|955.2|0
1631178730000|2021-09-09 09:12:10|||||||||495
1631178740000|2021-09-09 09:12:20|955.4|955.2|955.4|955.2|955.6|955.2|955.4|955.2|2079
1631178760000|2021-09-09 09:12:40|955.6||955.6||955.6||955.6||0
1631178770000|2021-09-09 09:12:50|955.4||955.4||955.6||955.4||2856
1631178780000|2021-09-09 09:13:00||955||955.2||955.2||955|0
1631178790000|2021-09-09 09:13:10||955||955||955||955|1375
1631178810000|2021-09-09 09:13:30|955.6|955.2|955.6|955.2|955.6|955.4|955.4|955.2|227
1631178900000|2021-09-09 09:15:00|955.4||955.4||955.4||955.4||0
1631178910000|2021-09-09 09:15:10|||||||||500
1631178930000|2021-09-09 09:15:30||955||955.2||955.2||955|1740
1631178970000|2021-09-09 09:16:10|||||||||17
1631178990000|2021-09-09 09:16:30|955.6|955.4|956|955.6|956|955.6|955.6|955.4|4888
1631179000000|2021-09-09 09:16:40|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|6553
1631179040000|2021-09-09 09:17:20||956||956||956||955.8|0
1631179050000|2021-09-09 09:17:30|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956|3593
1631179060000|2021-09-09 09:17:40||956.4||956.4||956.4||956.4|0
1631179070000|2021-09-09 09:17:50|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|94
1631179080000|2021-09-09 09:18:00|956.6||956.4||956.6||956.4||0
1631179090000|2021-09-09 09:18:10|956.2|956|956.2|955.8|956.2|956|956.2|955.8|2677
1631179100000|2021-09-09 09:18:20|956|955.6|956|955.6|956|955.6|956|955.6|0
1631179110000|2021-09-09 09:18:30||955.8||955.8||955.8||955.6|0
1631179120000|2021-09-09 09:18:40||955.6||955.6||955.6||955.6|0
1631179150000|2021-09-09 09:19:10||955.8||955.8||955.8||955.6|0
1631179180000|2021-09-09 09:19:40|955.8|955.6|956|955.8|956|955.8|955.8|955.6|7251
1631179230000|2021-09-09 09:20:30|955.8|955.6|956|955.8|956|955.8|955.8|955.6|59
1631179240000|2021-09-09 09:20:40|956.2|956|956.2|955.8|956.2|956|956.2|955.8|7997
1631179260000|2021-09-09 09:21:00|||||||||48
1631179300000|2021-09-09 09:21:40|956|955.6|956.2|955.8|956.2|955.8|955.8|955.6|17891
1631179310000|2021-09-09 09:21:50|956.4|956|956.6|956.4|956.6|956.4|956.4|955.8|11266
1631179320000|2021-09-09 09:22:00|956.8|956.6|957|956.6|957|956.6|956.8|956.6|8101
1631179330000|2021-09-09 09:22:10|957.2|956.8|957.2|956.8|957.2|956.8|957|956.6|0
1631179340000|2021-09-09 09:22:20||957||956.8||957||956.8|0
1631179350000|2021-09-09 09:22:30|957.4|957|957.2|956.8|957.4|957|957.2|956.8|4300
1631179360000|2021-09-09 09:22:40|957||957.2||957.2||957||130
1631179390000|2021-09-09 09:23:10|957|956.6|957|956.6|957.2|956.6|956.8|956.6|4691
1631179400000|2021-09-09 09:23:20||956.8||956.6||956.8||956.6|0
1631179410000|2021-09-09 09:23:30|957.2|956.8|957.2|957|957.2|957|957.2|956.8|1597
1631179420000|2021-09-09 09:23:40|957|956.8|957.2|956.8|957.2|956.8|957|956.8|6
1631179430000|2021-09-09 09:23:50||957||956.8||957||956.8|0
1631179440000|2021-09-09 09:24:00||957||956.8||957||956.8|0
1631179460000|2021-09-09 09:24:20||957||957||957||957|0
1631179480000|2021-09-09 09:24:40|957|956.8|957.2|956.8|957.2|956.8|957|956.8|10
1631179490000|2021-09-09 09:24:50||957||956.8||957||956.8|0
1631179500000|2021-09-09 09:25:00||957||956.8||957||956.8|0
1631179530000|2021-09-09 09:25:30|957|956.6|956.8|956.6|957|956.6|956.8|956.6|5524
1631179550000|2021-09-09 09:25:50|||||||||103
1631179560000|2021-09-09 09:26:00|957|956.8|957.2|957|957.2|957|957|956.8|3872
1631179610000|2021-09-09 09:26:50|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|472
1631179630000|2021-09-09 09:27:10||957.4||957.4||957.4||957.4|0
1631179640000|2021-09-09 09:27:20|957.8|957.6|957.8|957.6|958|957.6|957.8|957.6|970
1631179650000|2021-09-09 09:27:30|958||958||958||958||0
1631179660000|2021-09-09 09:27:40||957.8||957.8||957.8||957.8|0
1631179670000|2021-09-09 09:27:50|||||||||15745
1631179680000|2021-09-09 09:28:00|||||||||4721
1631179700000|2021-09-09 09:28:20|||||||||100
1631179720000|2021-09-09 09:28:40|958.2|958|958.2|958|958.2|958|958.2|958|1222
1631179740000|2021-09-09 09:29:00|||||||||4
1631179770000|2021-09-09 09:29:30|||||||||3064
1631179780000|2021-09-09 09:29:40|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|1649
1631179800000|2021-09-09 09:30:00|958.2|958|958.2|958|958.2|958|958.2|958|6124
1631179810000|2021-09-09 09:30:10|958|957.8|958|957.8|958|958|958|957.8|2531
1631179820000|2021-09-09 09:30:20|958.2|957.6|958.8|958.4|958.8|958.4|958.2|957.6|388
1631179830000|2021-09-09 09:30:30|958.6||958.8||958.8||958.6||0
1631179850000|2021-09-09 09:30:50||958.6||958.6||958.6||958.6|0
1631179860000|2021-09-09 09:31:00|959|958.8|959|958.6|959|958.8|958.8|958.6|16
1631179870000|2021-09-09 09:31:10|958.8||958.8||958.8||958.8||0
1631179890000|2021-09-09 09:31:30|||||||||107
1631179900000|2021-09-09 09:31:40|959|958.8|958.8|958.6|959|958.8|958.8|958.6|2010
1631179910000|2021-09-09 09:31:50|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|2424
1631179930000|2021-09-09 09:32:10|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|3640
1631179940000|2021-09-09 09:32:20||958.4||958.4||958.4||958.4|0
1631179960000|2021-09-09 09:32:40|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|0
1631179970000|2021-09-09 09:32:50|958.6||958.6||958.6||958.6||330
1631179980000|2021-09-09 09:33:00|958.4||958.4||958.6||958.4||0
1631179990000|2021-09-09 09:33:10|958.6||958.4||958.6||958.4||38
1631180030000|2021-09-09 09:33:50|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|3354
1631180040000|2021-09-09 09:34:00|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.2|5450
1631180050000|2021-09-09 09:34:10|959|958.8|959|958.6|959|958.8|958.8|958.6|1835
1631180060000|2021-09-09 09:34:20|958.8||959||959||958.8||1290
1631180080000|2021-09-09 09:34:40|958.8||958.8||959||958.8||9995
1631180100000|2021-09-09 09:35:00|||||||||329
1631180110000|2021-09-09 09:35:10|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|2280
1631180130000|2021-09-09 09:35:30|958.8|958.4|958.6|958.2|958.8|958.6|958.6|958.2|6576
1631180150000|2021-09-09 09:35:50||958.4||958.2||958.4||958.2|0
1631180170000|2021-09-09 09:36:10|958.4|958|958.2|958|958.4|958|958.2|958|2845
1631180180000|2021-09-09 09:36:20|958.4|958.2|958.4|958.2|958.4|958.2|958.2|958|4500
1631180210000|2021-09-09 09:36:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|914
1631180220000|2021-09-09 09:37:00||958.2||958.4||958.4||958.2|2000
1631180230000|2021-09-09 09:37:10|||||||||1100
1631180240000|2021-09-09 09:37:20|958.8|958.6|958.8|958.6|959|958.6|958.8|958.6|0
1631180250000|2021-09-09 09:37:30|959||959||959||959||0
1631180260000|2021-09-09 09:37:40|958.8||959||959||958.8||0
1631180270000|2021-09-09 09:37:50|958.8||958.8||959||958.8||0
1631180320000|2021-09-09 09:38:40|959|958.8|959.2|959|959.2|959|959|958.8|8599
1631180340000|2021-09-09 09:39:00|||||||||648
1631180380000|2021-09-09 09:39:40|959|958.8|959|958.8|959.2|958.8|959|958.8|4758
1631180390000|2021-09-09 09:39:50|958.8|958.6|958.8|958.4|959|958.6|958.8|958.4|2458
1631180400000|2021-09-09 09:40:00||958.6||958.6||958.6||958.6|0
1631180430000|2021-09-09 09:40:30|959|958.8|958.8|958.6|959|958.8|958.8|958.6|3267
1631180440000|2021-09-09 09:40:40|959|958.8|959|958.8|959|958.8|959|958.8|50
1631180450000|2021-09-09 09:40:50|959.2|959|959.2|959|959.2|959|959.2|959|22
1631180500000|2021-09-09 09:41:40|959|958.8|959.2|958.8|959.2|959|959|958.6|10932
1631180510000|2021-09-09 09:41:50|959.4|959|959.2|958.8|959.6|959.2|959.2|958.8|9659
1631180520000|2021-09-09 09:42:00|959|959|959.2|959|959.2|959|959|958.8|1338
1631180530000|2021-09-09 09:42:10|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959.2|1183
1631180540000|2021-09-09 09:42:20|959.4||959.6||959.6||959.4||1962
1631180550000|2021-09-09 09:42:30|959.8|959.4|959.8|959.4|960|959.6|959.8|959.2|1821
1631180580000|2021-09-09 09:43:00|959.6|959.2|959.4|959|959.8|959.2|959.4|959|18133
1631180610000|2021-09-09 09:43:30|959.2||959.4||959.4||959.2||4235
1631180620000|2021-09-09 09:43:40|959.6|959.2|959.6|959.2|959.8|959.6|959.4|959|14398
1631180640000|2021-09-09 09:44:00|959.8|959.4|959.8|959.4|960|959.6|959.8|959.4|2355
1631180650000|2021-09-09 09:44:10||959.6||959.6||959.6||959.6|5619
1631180660000|2021-09-09 09:44:20||959.4||959.4||959.4||959.4|2000
1631180680000|2021-09-09 09:44:40|959.6||959.8||959.8||959.6||3438
1631180690000|2021-09-09 09:44:50||959.6||959.6||959.6||959.6|0
1631180700000|2021-09-09 09:45:00|960|959.4|959.8|959.6|960|959.8|959.8|959.4|2491
1631180720000|2021-09-09 09:45:20|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|3533
1631180750000|2021-09-09 09:45:50||959.6||959.6||959.6||959.6|0
1631180760000|2021-09-09 09:46:00|960|959.8|960|959.8|960|959.8|960|959.8|165
1631180780000|2021-09-09 09:46:20|960.2|960|960.4|960.2|960.6|960.2|960.2|960|22982
1631180810000|2021-09-09 09:46:50|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|1503
1631180860000|2021-09-09 09:47:40||960.4||960.4||960.4||960.2|0
1631180870000|2021-09-09 09:47:50|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|369
1631180880000|2021-09-09 09:48:00|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|3090
1631180950000|2021-09-09 09:49:10||960.6||960.6||960.6||960.6|0
1631180960000|2021-09-09 09:49:20|960.6|960.4|960.2|959.8|960.6|960.4|960.2|959.8|9963
1631180970000|2021-09-09 09:49:30||960||959.8||960||959.8|0
1631181010000|2021-09-09 09:50:10|960.4|960|960.8|960.4|960.8|960.4|960.4|960|3004
1631181040000|2021-09-09 09:50:40||960.6||960.6||960.6||960.6|0
1631181050000|2021-09-09 09:50:50||960.4||960.6||960.6||960.4|0
1631181070000|2021-09-09 09:51:10|961|960.8|961.2|960.8|961.2|960.8|961|960.8|1061
1631181080000|2021-09-09 09:51:20|961|960.6|961|960.6|961|960.6|961|960.6|0
1631181090000|2021-09-09 09:51:30|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1631181100000|2021-09-09 09:51:40|961.4|961|961.4|961|961.4|961|961.2|960.8|1471
1631181110000|2021-09-09 09:51:50|961.2|960.8|961.2|960.8|961.2|960.8|961|960.8|0
1631181140000|2021-09-09 09:52:20|961|960.6|961|960.6|961.2|960.6|960.8|960.6|4552
1631181160000|2021-09-09 09:52:40|961.2|960.8|961.2|961|961.2|961|961.2|960.8|0
1631181180000|2021-09-09 09:53:00|961|960.8|961.2|960.8|961.2|960.8|961|960.8|2
1631181190000|2021-09-09 09:53:10|961|960.6|961.2|960.8|961.2|960.8|961|960.6|3033
1631181200000|2021-09-09 09:53:20|961|960.6|961|960.6|961.2|960.8|961|960.6|0
1631181210000|2021-09-09 09:53:30|961.2|960.8|961|960.6|961.2|960.8|960.8|960.6|1730
1631181250000|2021-09-09 09:54:10|960.8|960.4|960.8|960.4|960.8|960.6|960.8|960.4|1500
1631181260000|2021-09-09 09:54:20|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|0
1631181280000|2021-09-09 09:54:40||960.4||960.4||960.4||960.4|0
1631181290000|2021-09-09 09:54:50|960.8|960.6|960.8|960.4|960.8|960.6|960.8|960.4|3071
1631181300000|2021-09-09 09:55:00||960.6||960.6||960.6||960.6|0
1631181310000|2021-09-09 09:55:10|961|960.8|961.2|961|961.2|961|961|960.6|5070
1631181320000|2021-09-09 09:55:20|961.4||961.4||961.4||961.4||0
1631181340000|2021-09-09 09:55:40||961.2||961||961.2||961|4
1631181390000|2021-09-09 09:56:30||961.2||961||961.2||961|475
1631181410000|2021-09-09 09:56:50||961.2||961.2||961.2||961.2|0
1631181430000|2021-09-09 09:57:10|961.2|961|961.2|961|961.4|961|961.2|961|29
1631181440000|2021-09-09 09:57:20|961|960.8|961|960.6|961|960.8|961|960.6|1625
1631181460000|2021-09-09 09:57:40|961.2|960.8|961|960.6|961.2|960.8|961|960.6|0
1631181470000|2021-09-09 09:57:50||960.8||960.8||960.8||960.6|0
1631181480000|2021-09-09 09:58:00||960.6||960.6||960.6||960.6|0
1631181500000|2021-09-09 09:58:20||960.8||960.8||960.8||960.8|0
1631181510000|2021-09-09 09:58:30||960.6||960.8||960.8||960.6|0
1631181520000|2021-09-09 09:58:40||960.6||960.6||960.6||960.6|0
1631181530000|2021-09-09 09:58:50||960.8||960.8||960.8||960.8|0
1631181550000|2021-09-09 09:59:10|961.2|961|961.2|960.8|961.2|961|961|960.8|1296
1631181560000|2021-09-09 09:59:20|961.4|961|961.6|961.4|961.8|961.4|961.4|961|3649
1631181580000|2021-09-09 09:59:40|961.8|961.6|961.8|961.6|962|961.6|961.8|961.6|750
1631181590000|2021-09-09 09:59:50|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.4|476
1631181620000|2021-09-09 10:00:20|962|961.6|962|961.6|962|961.6|962|961.6|0
1631181630000|2021-09-09 10:00:30|961.8|961.4|961.8|961.4|962|961.6|961.6|961.4|528
1631181650000|2021-09-09 10:00:50||961.6||961.4||961.6||961.4|0
1631181680000|2021-09-09 10:01:20||961.6||961.4||961.6||961.4|0
1631181720000|2021-09-09 10:02:00|||||||||1000
1631181760000|2021-09-09 10:02:40|961.6|961.2|961.6|961.4|961.8|961.4|961.4|961|25293
1631181770000|2021-09-09 10:02:50|961.8||961.8||961.8||961.8||214
1631181790000|2021-09-09 10:03:10|962|961.6|961.8|961.6|962|961.8|961.8|961.6|1794
1631181800000|2021-09-09 10:03:20|962|961.8|962|961.8|962.2|962|962|961.6|16375
1631181810000|2021-09-09 10:03:30|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|11036
1631181820000|2021-09-09 10:03:40|961.6|961.2|961.4|961|961.8|961.2|961.4|961|9370
1631181830000|2021-09-09 10:03:50|961.2|960.8|961.2|960.8|961.4|961|961|960.8|9295
1631181850000|2021-09-09 10:04:10|961.4|961|961.8|961.4|961.8|961.4|961.2|961|6251
1631181870000|2021-09-09 10:04:30|962|961.6|962.2|961.8|962.2|962|962|961.4|4200
1631181900000|2021-09-09 10:05:00|962|961.6|961.8|961.4|962|961.6|961.8|961.4|7749
1631181910000|2021-09-09 10:05:10|961.6|961.6|961.8|961.4|961.8|961.6|961.6|961.4|0
1631182010000|2021-09-09 10:06:50||961.6||961.4||961.6||961.4|2400
1631182020000|2021-09-09 10:07:00|961.6||961.6||961.6||961.6||120
1631182040000|2021-09-09 10:07:20|961.8|961.6|961.8|961.4|962|961.8|961.8|961.4|18851
1631182050000|2021-09-09 10:07:30|961.6|961.6|961.6|961.2|961.6|961.6|961.6|961.2|390
1631182060000|2021-09-09 10:07:40|961.8|961.4|962|961.6|962|961.6|961.8|961.4|14
1631182090000|2021-09-09 10:08:10|961.8||961.8||961.8||961.8||0
1631182100000|2021-09-09 10:08:20|961.6|961.4|961.4|961|961.6|961.4|961.4|961|8
1631182110000|2021-09-09 10:08:30|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|317
1631182140000|2021-09-09 10:09:00|961.6|961.2|961.6|961.2|961.6|961.2|961.4|961|4813
1631182170000|2021-09-09 10:09:30|961.8|961.4|962|961.6|962|961.6|961.8|961.4|4038
1631182180000|2021-09-09 10:09:40|962.2|961.8|962.6|962.2|962.6|962.4|962|961.6|35730
1631182200000|2021-09-09 10:10:00|962.8|962.4|962.6|962.4|962.8|962.4|962.6|962.4|157
1631182210000|2021-09-09 10:10:10|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|0
1631182220000|2021-09-09 10:10:20|963||963||963||963||3849
1631182230000|2021-09-09 10:10:30||962.8||962.8||962.8||962.6|3663
1631182240000|2021-09-09 10:10:40|962.8|962.6|962.8|962.4|962.8|962.6|962.6|962.4|8319
1631182260000|2021-09-09 10:11:00||962.6||962.6||962.6||962.6|0
1631182280000|2021-09-09 10:11:20|962.6|962.4|962.6|962.4|962.6|962.6|962.4|962.2|2203
1631182290000|2021-09-09 10:11:30|962.8|962.6|963|962.6|963|962.8|962.8|962.6|1175
1631182360000|2021-09-09 10:12:40||962.8||962.8||962.8||962.8|169
1631182370000|2021-09-09 10:12:50|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|10105
1631182380000|2021-09-09 10:13:00|962.6|962.4|962.6|962.2|962.8|962.4|962.6|962.2|5912
1631182390000|2021-09-09 10:13:10|962.4|962|962.4|962|962.4|962|962.4|962|0
1631182400000|2021-09-09 10:13:20|962.2|961.8|962.6|962.4|962.6|962.4|962.2|961.8|815
1631182410000|2021-09-09 10:13:30|||||||||1000
1631182430000|2021-09-09 10:13:50|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962|5
1631182440000|2021-09-09 10:14:00|962.2|962|962.2|962|962.4|962.2|962.2|961.8|8839
1631182450000|2021-09-09 10:14:10|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|147
1631182500000|2021-09-09 10:15:00||962.4||962.2||962.4||962.2|1044
1631182510000|2021-09-09 10:15:10|962.8|962.4|962.8|962.4|962.8|962.6|962.6|962.2|2481
1631182610000|2021-09-09 10:16:50|963|962.6|963|962.6|963|962.8|963|962.6|662
1631182640000|2021-09-09 10:17:20|962.8|962.4|962.4|962|962.8|962.4|962.4|962|9606
1631182650000|2021-09-09 10:17:30|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|54
1631182660000|2021-09-09 10:17:40||962.2||962.2||962.2||962.2|0
1631182670000|2021-09-09 10:17:50|962.4|962|962.6|962.2|962.6|962.2|962.4|962|2416
1631182680000|2021-09-09 10:18:00|962.4|962|962.4|962.2|962.6|962.2|962.4|962|0
1631182720000|2021-09-09 10:18:40|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|172
1631182790000|2021-09-09 10:19:50|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|3250
1631182800000|2021-09-09 10:20:00|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1631182820000|2021-09-09 10:20:20|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.4|0
1631182840000|2021-09-09 10:20:40|963|962.8|962.8|962.6|963|962.8|962.8|962.6|106
1631182850000|2021-09-09 10:20:50|963||962.8||963||962.8||45
1631182920000|2021-09-09 10:22:00|962.6|962.4|962.6|962.2|962.8|962.4|962.4|962|7046
1631182930000|2021-09-09 10:22:10|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1631182940000|2021-09-09 10:22:20|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1631182950000|2021-09-09 10:22:30||962.4||962.4||962.4||962.2|0
1631182990000|2021-09-09 10:23:10|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|1236
1631183050000|2021-09-09 10:24:10||962.6||962.4||962.6||962.4|0
1631183190000|2021-09-09 10:26:30||962.6||962.6||962.6||962.6|112
1631183210000|2021-09-09 10:26:50|962.6|962.4|962.8|962.4|962.8|962.6|962.6|962.4|7370
1631183230000|2021-09-09 10:27:10|962.6|962.2|962.6|962.2|962.8|962.2|962.4|962.2|1993
1631183240000|2021-09-09 10:27:20|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.4|4059
1631183250000|2021-09-09 10:27:30|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|483
1631183280000|2021-09-09 10:28:00|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.2|1031
1631183290000|2021-09-09 10:28:10||962.6||962.4||962.6||962.4|0
1631183310000|2021-09-09 10:28:30|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|0
1631183340000|2021-09-09 10:29:00||962.6||962.6||962.6||962.6|0
1631183360000|2021-09-09 10:29:20|||||||||200
1631183380000|2021-09-09 10:29:40|||||||||1290
1631183400000|2021-09-09 10:30:00|||||||||162
1631183410000|2021-09-09 10:30:10|963|962.8|963.2|963|963.4|963|963|962.8|39439
1631183430000|2021-09-09 10:30:30|963|962.8|963.2|963|963.2|963|963|962.8|2688
1631183440000|2021-09-09 10:30:40|||||||||1
1631183470000|2021-09-09 10:31:10|963|962.8|963.2|962.8|963.2|962.8|963|962.8|8531
1631183500000|2021-09-09 10:31:40||963||963||963||963|0
1631183520000|2021-09-09 10:32:00|963|962.8|963|962.8|963|962.8|963|962.8|4
1631183540000|2021-09-09 10:32:20|962.8|962.6|963|962.8|963|962.8|962.8|962.6|9414
1631183550000|2021-09-09 10:32:30|||||||||1457
1631183560000|2021-09-09 10:32:40|963.2|963|963.2|963|963.2|963|963.2|963|1468
1631183570000|2021-09-09 10:32:50|963|962.8|963.2|962.8|963.2|962.8|963|962.6|2317
1631183610000|2021-09-09 10:33:30|963||963.2||963.2||963||2
1631183630000|2021-09-09 10:33:50|963|962.6|963.2|962.8|963.2|962.8|962.8|962.6|8954
1631183690000|2021-09-09 10:34:50|963|962.6|963|962.6|963|962.6|962.8|962.6|7420
1631183710000|2021-09-09 10:35:10|962.8||962.8||962.8||962.8||0
1631183720000|2021-09-09 10:35:20|||||||||19
1631183770000|2021-09-09 10:36:10|963|962.8|963|962.8|963|962.8|962.8|962.6|8159
1631183780000|2021-09-09 10:36:20||962.6||962.8||962.8||962.6|7334
1631183790000|2021-09-09 10:36:30|962.8|962.6|963|962.6|963|962.6|962.8|962.6|141
1631183850000|2021-09-09 10:37:30||962.8||962.8||962.8||962.8|210
1631183870000|2021-09-09 10:37:50|962.8|962.6|962.6|962.2|962.8|962.6|962.6|962.2|1902
1631183890000|2021-09-09 10:38:10|962.4|962|962.4|962|962.4|962|962.4|962|0
1631183910000|2021-09-09 10:38:30|962.2|961.8|961.8|961.4|962.2|961.8|961.8|961.4|8171
1631183920000|2021-09-09 10:38:40|961.6|961.6|961.6|961.2|961.6|961.6|961.6|961.2|1142
1631183960000|2021-09-09 10:39:20|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|0
1631183990000|2021-09-09 10:39:50|962|961.6|962|961.8|962|961.8|962|961.6|1693
1631184020000|2021-09-09 10:40:20|962.2|962|962.2|962|962.2|962|962.2|962|94
1631184040000|2021-09-09 10:40:40|962.4||962.2||962.4||962.2||13
1631184060000|2021-09-09 10:41:00|962|961.8|962|961.6|962|961.8|961.8|961.4|23369
1631184080000|2021-09-09 10:41:20||961.8||961.8||961.8||961.8|23
1631184120000|2021-09-09 10:42:00|961.8|961.6|961.6|961.2|961.8|961.6|961.6|961.2|5273
1631184130000|2021-09-09 10:42:10|961.8|961.4|961.4|961|961.8|961.4|961.2|960.8|7535
1631184140000|2021-09-09 10:42:20|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1631184150000|2021-09-09 10:42:30||961||961||961||961|0
1631184160000|2021-09-09 10:42:40||960.8||960.8||961||960.8|186
1631184170000|2021-09-09 10:42:50|961.4|961|961.4|961.2|961.6|961.2|961.4|961|1751
1631184180000|2021-09-09 10:43:00||961||961||961||961|37
1631184190000|2021-09-09 10:43:10||961.2||961.2||961.2||961.2|0
1631184210000|2021-09-09 10:43:30|961.6|961.4|962|961.8|962|961.8|961.6|961.4|7265
1631184230000|2021-09-09 10:43:50|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|1923
1631184250000|2021-09-09 10:44:10|961.6|961.2|961.6|961.2|961.8|961.4|961.4|961|3209
1631184260000|2021-09-09 10:44:20|961.4|961|961.4|961|961.4|961.2|961.4|961|2788
1631184270000|2021-09-09 10:44:30|961.2|960.8|961|960.6|961.2|960.8|961|960.6|498
1631184280000|2021-09-09 10:44:40|960.8||960.8||960.8||960.8||1000
1631184300000|2021-09-09 10:45:00|961||960.8||961||960.8||0
1631184310000|2021-09-09 10:45:10|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.2|1731
1631184340000|2021-09-09 10:45:40|960.6|960.2|960.4|960|960.8|960.2|960.4|960|11081
1631184350000|2021-09-09 10:45:50|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|4405
1631184360000|2021-09-09 10:46:00|960.4||960.4||960.4||960.4||0
1631184370000|2021-09-09 10:46:10||960||960||960||960|0
1631184380000|2021-09-09 10:46:20|||||||||1000
1631184410000|2021-09-09 10:46:50|||||||||1150
1631184420000|2021-09-09 10:47:00|960.6|960.2|960.6|960.4|960.6|960.4|960.6|960.2|2569
1631184440000|2021-09-09 10:47:20|960.8|960.6|960.8|960.6|961|960.6|960.8|960.6|994
1631184450000|2021-09-09 10:47:30|961|960.8|961.2|960.8|961.2|960.8|961|960.8|222
1631184460000|2021-09-09 10:47:40|961||961.2||961.2||961||0
1631184470000|2021-09-09 10:47:50|961|960.6|961|960.6|961.2|960.8|960.8|960.6|1879
1631184480000|2021-09-09 10:48:00|961.2|960.8|961.2|960.8|961.2|960.8|961|960.6|0
1631184490000|2021-09-09 10:48:10|961|960.6|961.2|960.8|961.2|960.8|961|960.6|0
1631184500000|2021-09-09 10:48:20|961||961.2||961.2||961||0
1631184540000|2021-09-09 10:49:00|961||961||961||961||0
1631184600000|2021-09-09 10:50:00|961.2|961|961.2|960.8|961.2|961|961.2|960.8|1331
1631184610000|2021-09-09 10:50:10||961||961||961||961|0
1631184630000|2021-09-09 10:50:30|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|2889
1631184640000|2021-09-09 10:50:40|961.4|961|961.2|960.8|961.4|961|961.2|960.8|7841
1631184660000|2021-09-09 10:51:00|961|960.6|961.2|960.8|961.2|960.8|961|960.6|1626
1631184720000|2021-09-09 10:52:00|961|960.6|960.8|960.4|961.2|960.8|960.8|960.4|5862
1631184740000|2021-09-09 10:52:20|961|960.6|961|960.6|961|960.8|961|960.6|8453
1631184760000|2021-09-09 10:52:40|960.8||960.8||960.8||960.8||188
1631184780000|2021-09-09 10:53:00|||||||||1549
1631184890000|2021-09-09 10:54:50|960.6|960.4|960.6|960.4|960.8|960.4|960.6|960.4|8431
1631184900000|2021-09-09 10:55:00|||||||||466
1631185000000|2021-09-09 10:56:40|960.8|960.6|961|960.8|961|960.8|960.8|960.6|3931
1631185030000|2021-09-09 10:57:10|||||||||30
1631185040000|2021-09-09 10:57:20|||||||||1000
1631185050000|2021-09-09 10:57:30||960.6||960.8||960.8||960.6|3781
1631185100000|2021-09-09 10:58:20|||||||||3088
1631185110000|2021-09-09 10:58:30|961.2|961|961.2|961|961.2|961|961.2|961|14
1631185120000|2021-09-09 10:58:40|961.4|960.8|961.4|961|961.4|961|961.2|960.8|0
1631185200000|2021-09-09 11:00:00|961.6|961.2|961.8|961.4|961.8|961.6|961.6|961|5375
1631185220000|2021-09-09 11:00:20|962|961.6|962|961.6|962|961.6|962|961.6|0
1631185240000|2021-09-09 11:00:40|961.8|961.8|962|961.6|962|961.8|961.8|961.6|6682
1631185250000|2021-09-09 11:00:50||961.8||961.8||961.8||961.8|0
1631185260000|2021-09-09 11:01:00|962.2|962|962.2|961.8|962.2|962|962.2|961.8|11605
1631185320000|2021-09-09 11:02:00|||||||||5480
1631185350000|2021-09-09 11:02:30|962.4|962|962.2|962|962.4|962.2|962.2|961.8|7185
1631185370000|2021-09-09 11:02:50|962|961.8|962|961.8|962|961.8|962|961.8|5499
1631185380000|2021-09-09 11:03:00|||||||||729
1631185420000|2021-09-09 11:03:40|962.2||962.2||962.2||962.2||1702
1631185440000|2021-09-09 11:04:00|962.4|962|962.4|962.2|962.4|962.2|962.4|962|4467
1631185450000|2021-09-09 11:04:10|||||||||1400
1631185500000|2021-09-09 11:05:00|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|1055
1631185530000|2021-09-09 11:05:30|962.4|962|962.2|961.8|962.6|962|962|961.8|21151
1631185560000|2021-09-09 11:06:00||962||962||962||962|0
1631185600000|2021-09-09 11:06:40|962.4|961.8|962.2|962|962.4|962.2|962.2|961.8|8788
1631185610000|2021-09-09 11:06:50|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|900
1631185620000|2021-09-09 11:07:00|962.4|962|962.4|962|962.4|962|962.4|962|0
1631185660000|2021-09-09 11:07:40|962.2|961.8|962.2|962|962.2|962|962.2|961.8|11
1631185680000|2021-09-09 11:08:00|||||||||104
1631185700000|2021-09-09 11:08:20|||||||||70
1631185740000|2021-09-09 11:09:00|962|961.8|962.2|962|962.2|962|962|961.8|1750
1631185830000|2021-09-09 11:10:30|||||||||100
1631185840000|2021-09-09 11:10:40|962.4|962.2|962.4|962.2|962.4|962.2|962.2|962|540
1631185850000|2021-09-09 11:10:50|962.2|962|962.4|962.2|962.4|962.2|962.2|962|700
1631185860000|2021-09-09 11:11:00||962||962||962||962|1578
1631185920000|2021-09-09 11:12:00|962.2|961.8|962|961.8|962.2|961.8|962|961.8|11
1631185950000|2021-09-09 11:12:30|||||||||10
1631185990000|2021-09-09 11:13:10|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|14
1631186000000|2021-09-09 11:13:20|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|485
1631186010000|2021-09-09 11:13:30|||||||||1336
1631186020000|2021-09-09 11:13:40|||||||||885
1631186060000|2021-09-09 11:14:20|961.4|961.2|961.4|961|961.4|961.2|961.4|961|2843
1631186070000|2021-09-09 11:14:30|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1631186090000|2021-09-09 11:14:50||961.4||961.4||961.4||961.4|0
1631186110000|2021-09-09 11:15:10|961.8|961.6|961.8|961.4|962|961.6|961.8|961.4|6088
1631186130000|2021-09-09 11:15:30||961.6||961.6||961.6||961.6|1413
1631186230000|2021-09-09 11:17:10|962|961.8|962|961.6|962|961.8|962|961.6|410
1631186280000|2021-09-09 11:18:00||961.8||961.8||961.8||961.6|0
1631186310000|2021-09-09 11:18:30|962.2|962|962.2|962|962.2|962|962.2|962|1364
1631186320000|2021-09-09 11:18:40|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|1410
1631186340000|2021-09-09 11:19:00|962.2|962|962.4|962|962.4|962|962.2|962|492
1631186380000|2021-09-09 11:19:40||962.2||962.2||962.2||962.2|1602
1631186390000|2021-09-09 11:19:50||962||962||962.2||962|0
1631186400000|2021-09-09 11:20:00||962.2||962.2||962.2||962|0
1631186450000|2021-09-09 11:20:50|||||||||3
1631186470000|2021-09-09 11:21:10|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|4500
1631186490000|2021-09-09 11:21:30||962.4||962.2||962.4||962.2|1788
1631186510000|2021-09-09 11:21:50||962.4||962.2||962.4||962.2|477
1631186600000|2021-09-09 11:23:20|962.4|962|962.4|962|962.4|962|962.4|962|10377
1631186680000|2021-09-09 11:24:40||962.2||962.2||962.2||962.2|0
1631186760000|2021-09-09 11:26:00|962.2|962|962.2|962|962.4|962.2|962.2|962|16104
1631186770000|2021-09-09 11:26:10|962|961.8|962|961.8|962|961.8|962|961.8|1563
1631186790000|2021-09-09 11:26:30|||||||||444
1631186820000|2021-09-09 11:27:00|962.2|962|962.2|962|962.2|962|962.2|962|5595
1631186830000|2021-09-09 11:27:10|962|961.8|962.2|961.8|962.2|961.8|962|961.8|0
1631186840000|2021-09-09 11:27:20||962||962||962||962|0
1631186850000|2021-09-09 11:27:30|962|961.8|962|961.8|962|961.8|962|961.8|2970
1631186880000|2021-09-09 11:28:00|962.2||962||962.2||962||0
1631186890000|2021-09-09 11:28:10|962.2||962.2||962.2||962.2||0
1631186900000|2021-09-09 11:28:20|962||962.2||962.2||962||0
1631186910000|2021-09-09 11:28:30|962||962.2||962.2||962||0
1631186940000|2021-09-09 11:29:00|962||962||962||962||0
1631186950000|2021-09-09 11:29:10|962.2||962.2||962.2||962.2||0
1631186960000|2021-09-09 11:29:20|962||962||962||962||0
1631186970000|2021-09-09 11:29:30|961.8|961.6|962|961.6|962|961.6|961.8|961.4|2588
1631186980000|2021-09-09 11:29:40||961.8||961.8||961.8||961.8|0
1631186990000|2021-09-09 11:29:50||961.6||961.6||961.6||961.6|0
1631187000000|2021-09-09 11:30:00||961.8||961.6||961.8||961.6|0
1631187080000|2021-09-09 11:31:20||961.8||961.8||961.8||961.8|1125
1631187100000|2021-09-09 11:31:40|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1921
1631187110000|2021-09-09 11:31:50||961.8||961.8||961.8||961.8|0
1631187120000|2021-09-09 11:32:00||961.6||961.6||961.6||961.6|0
1631187140000|2021-09-09 11:32:20|961.8||961.8||961.8||961.8||0
1631187170000|2021-09-09 11:32:50|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.2|2607
1631187180000|2021-09-09 11:33:00|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|454
1631187240000|2021-09-09 11:34:00|||||||||1542
1631187250000|2021-09-09 11:34:10|961.2|961|960.6|960.2|961.2|961|960.6|960.2|4857
1631187260000|2021-09-09 11:34:20|960.4|960.4|961|960.8|961|960.8|960.4|960.4|9833
1631187270000|2021-09-09 11:34:30||960.6||960.6||960.6||960.6|0
1631187280000|2021-09-09 11:34:40|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|0
1631187290000|2021-09-09 11:34:50|961|960.6|961|960.6|961|960.6|961|960.6|0
1631187300000|2021-09-09 11:35:00||960.8||960.8||960.8||960.8|0
1631187310000|2021-09-09 11:35:10|961.2|961|961.2|961|961.2|961|961.2|960.8|1742
1631187350000|2021-09-09 11:35:50|961|960.8|960.8|960.4|961|960.8|960.8|960.4|7466
1631187400000|2021-09-09 11:36:40||960.6||960.4||960.6||960.4|0
1631187410000|2021-09-09 11:36:50|961|960.6|961|960.6|961|960.6|961|960.6|3755
1631187450000|2021-09-09 11:37:30|960.8||961||961||960.8||484
1631187460000|2021-09-09 11:37:40||960.8||960.6||960.8||960.6|0
1631187470000|2021-09-09 11:37:50|960.8||960.8||960.8||960.8||0
1631187540000|2021-09-09 11:39:00|||||||||375
1631187560000|2021-09-09 11:39:20|961||960.8||961||960.8||223
1631187570000|2021-09-09 11:39:30|961||960.8||961||960.8||0
1631187610000|2021-09-09 11:40:10|||||||||324
1631187630000|2021-09-09 11:40:30||960.4||960.4||960.4||960.4|1631
1631187650000|2021-09-09 11:40:50||960.6||960.6||960.6||960.6|0
1631187660000|2021-09-09 11:41:00||960.4||960.6||960.6||960.4|0
1631187690000|2021-09-09 11:41:30||960.4||960.6||960.6||960.4|0
1631187700000|2021-09-09 11:41:40|||||||||2
1631187710000|2021-09-09 11:41:50||960.4||960.4||960.4||960.4|0
1631187720000|2021-09-09 11:42:00||960.6||960.6||960.6||960.6|0
1631187730000|2021-09-09 11:42:10|960.6|960.4|960.6|960.4|960.8|960.4|960.6|960.4|1541
1631187740000|2021-09-09 11:42:20|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|0
1631187770000|2021-09-09 11:42:50|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|1799
1631187820000|2021-09-09 11:43:40|960.8|960.2|960.2|960|960.8|960.2|960.2|960|1808
1631187870000|2021-09-09 11:44:30|960|959.8|959.8|959.6|960|959.8|959.8|959.4|3258
1631187880000|2021-09-09 11:44:40|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|0
1631187890000|2021-09-09 11:44:50||959.6||959.4||959.6||959.4|1000
1631187910000|2021-09-09 11:45:10|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959|10988
1631187920000|2021-09-09 11:45:20||959.4||959.4||959.4||959.4|929
1631187930000|2021-09-09 11:45:30|959.8|959.2|959.8|959.6|959.8|959.6|959.8|959.2|12361
1631187940000|2021-09-09 11:45:40|960|959.8|960.8|960.6|961.4|961|960|959.8|21372
1631187950000|2021-09-09 11:45:50|961|960.8|961.8|961.6|962|961.6|961|960.8|2930
1631187960000|2021-09-09 11:46:00|961.6|961.4|961.6|961.2|961.8|961.4|961.6|961.2|2881
1631187970000|2021-09-09 11:46:10|961.4|961|961.2|960.8|961.4|961|961.2|960.6|7331
1631187980000|2021-09-09 11:46:20|961|961|961.4|961.2|961.4|961.2|961|960.4|20462
1631187990000|2021-09-09 11:46:30|961.6|961.4|961.6|961.4|961.8|961.4|961.2|960.6|17986
1631188000000|2021-09-09 11:46:40|961.8|961.2|962|961.6|962|961.6|961.8|961.2|200
1631188010000|2021-09-09 11:46:50|962.2|961.8|962.6|962.2|962.6|962.2|962.2|961.8|235
1631188020000|2021-09-09 11:47:00|962.4|962|962.6|962.2|962.8|962.4|962|961.6|8511
1631188030000|2021-09-09 11:47:10|962.8|962.4|963.4|962.8|963.4|963|962.8|962.4|3092
1631188040000|2021-09-09 11:47:20|963.2|962.6|963.8|963.4|964.4|964.2|963|962.6|57739
1631188050000|2021-09-09 11:47:30|964|963.6|963.6|963.2|964|963.8|963.4|963|15399
1631188060000|2021-09-09 11:47:40|963.4|963.4|964.4|964|964.4|964|963.4|963|17016
1631188070000|2021-09-09 11:47:50|964.6|964.2|964.8|964.2|964.8|964.4|964.4|964|2733
1631188080000|2021-09-09 11:48:00|964.6|964|964.8|964.6|965|964.6|964.6|964|2213
1631188090000|2021-09-09 11:48:10|964.6|964.4|963.8|963.4|964.6|964.4|963.6|963.4|3969
1631188100000|2021-09-09 11:48:20|963.6|963.2|963|962.6|963.6|963.2|962.6|962.4|12707
1631188110000|2021-09-09 11:48:30|963.2|962.8|963|962.6|963.2|963|963|962.6|877
1631188120000|2021-09-09 11:48:40|962.8||963||963||962.8||828
1631188130000|2021-09-09 11:48:50|962.8|962.8|963|962.8|963.2|962.8|962.8|962.8|5427
1631188140000|2021-09-09 11:49:00|963.2|963|963.4|963|963.4|963|963.2|962.8|1449
1631188150000|2021-09-09 11:49:10|963.2|962.8|963.4|963|963.6|963.2|963.2|962.8|184
1631188160000|2021-09-09 11:49:20|963.6|963.2|964|963.4|964|963.4|963.6|963|981
1631188170000|2021-09-09 11:49:30|963.8|963.2|963.2|962.8|964|963.2|963.2|962.6|4029
1631188180000|2021-09-09 11:49:40||962.6||962.8||962.8||962.6|0
1631188190000|2021-09-09 11:49:50|963.4|963|963|962.6|963.6|963.2|963|962.4|3686
1631188200000|2021-09-09 11:50:00|963.2|962.8|963.4|963|963.4|963.2|963|962.6|512
1631188210000|2021-09-09 11:50:10|963.6|963.2|964|963.4|964|963.4|963.4|963.2|4558
1631188220000|2021-09-09 11:50:20|963.8|963.2|963.6|963.2|963.8|963.2|963.6|963|0
1631188230000|2021-09-09 11:50:30|963.4|963|963.6|963.2|963.6|963.2|963.2|962.8|1846
1631188240000|2021-09-09 11:50:40|963.4|963|963.4|962.8|963.4|963|963.4|962.8|0
1631188250000|2021-09-09 11:50:50|963.2|962.6|963.6|963.2|963.6|963.2|963|962.6|348
1631188260000|2021-09-09 11:51:00|963.8|963|963.4|963|963.8|963|963.4|963|722
1631188270000|2021-09-09 11:51:10|963.6|963.2|963.8|963.2|963.8|963.4|963.4|963.2|0
1631188280000|2021-09-09 11:51:20|963.6|963|963.8|963.4|963.8|963.4|963.6|963|0
1631188300000|2021-09-09 11:51:40|963.6|963.2|963.4|962.8|963.8|963.2|963.2|962.8|4856
1631188310000|2021-09-09 11:51:50|963.2|962.6|962.8|962.4|963.2|962.8|962.8|962.4|2909
1631188320000|2021-09-09 11:52:00|963|962.6|962.8|962.4|963|962.8|962.8|962.4|2910
1631188330000|2021-09-09 11:52:10|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|0
1631188340000|2021-09-09 11:52:20|963|962.6|963|962.6|963|962.8|963|962.6|570
1631188350000|2021-09-09 11:52:30|962.8|962.8|963|962.4|963|962.8|962.8|962.4|25
1631188360000|2021-09-09 11:52:40|962.8|962.2|963|962.4|963|962.6|962.6|962.2|0
1631188370000|2021-09-09 11:52:50|962.8|962.6|963|962.4|963|962.6|962.8|962.4|0
1631188380000|2021-09-09 11:53:00|962.8|962.2|962.4|961.8|962.8|962.4|962.2|961.8|3231
1631188390000|2021-09-09 11:53:10|962.2|962|962.6|962.2|962.6|962.2|962.2|961.8|1336
1631188400000|2021-09-09 11:53:20|962.4|962|962.6|962.2|962.6|962.2|962.4|962|506
1631188410000|2021-09-09 11:53:30|962.8|962.4|963.4|963|963.4|963|962.8|962.4|3547
1631188420000|2021-09-09 11:53:40|963.6|962.8|963.4|963|963.6|963|963.4|962.8|0
1631188430000|2021-09-09 11:53:50|963.2|962.8|963.4|963|963.4|963|963.2|962.8|0
1631188440000|2021-09-09 11:54:00||963.2||963||963.2||963|0
1631188450000|2021-09-09 11:54:10|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|0
1631188460000|2021-09-09 11:54:20|963.6|963.2|963.6|963.2|963.8|963.4|963.6|963.2|0
1631188470000|2021-09-09 11:54:30|963.8||963.8||963.8||963.6||0
1631188480000|2021-09-09 11:54:40|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|3169
1631188490000|2021-09-09 11:54:50||963.6||963.6||963.6||963.6|0
1631188500000|2021-09-09 11:55:00|964|963.8|964.4|964|964.4|964.2|964|963.8|2865
1631188510000|2021-09-09 11:55:10|964.6|964.2|964.6|964.4|964.8|964.4|964.6|964.2|604
1631188520000|2021-09-09 11:55:20|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964|66
1631188530000|2021-09-09 11:55:30|964.6|964|964|963.6|964.6|964|964|963.6|2288
1631188540000|2021-09-09 11:55:40|963.8|963.4|964|963.6|964|963.6|963.8|963.4|223
1631188550000|2021-09-09 11:55:50|964.2|963.8|964.4|963.8|964.4|964|964.2|963.6|759
1631188560000|2021-09-09 11:56:00|964.2|964|964.2|963.6|964.2|964|964.2|963.6|0
1631188570000|2021-09-09 11:56:10|964|963.4|963.8|963.6|964|963.6|963.6|963.2|1894
1631188580000|2021-09-09 11:56:20|964|963.8|964.2|963.8|964.2|963.8|964|963.6|25
1631188590000|2021-09-09 11:56:30||963.6||963.8||963.8||963.6|0
1631188600000|2021-09-09 11:56:40|964|963.6|964.4|963.8|964.4|964|964|963.6|2618
1631188610000|2021-09-09 11:56:50|964.2|963.6|964.2|963.6|964.4|963.6|964|963.6|0
1631188620000|2021-09-09 11:57:00||963.8||963.8||963.8||963.6|0
1631188630000|2021-09-09 11:57:10|964|963.6|963.8|963.2|964|963.8|963.8|963.2|497
1631188640000|2021-09-09 11:57:20||963.4||963.4||963.4||963.2|0
1631188650000|2021-09-09 11:57:30|964|963.6|963.6|963.2|964|963.6|963.6|963.2|1099
1631188660000|2021-09-09 11:57:40|963.4|963|963.6|963.2|963.6|963.2|963.4|963|0
1631188670000|2021-09-09 11:57:50||963||963.4||963.4||963|0
1631188680000|2021-09-09 11:58:00|963.8|963.2|963.8|963.4|963.8|963.4|963.8|963.2|1168
1631188690000|2021-09-09 11:58:10|963.6||963.8||963.8||963.6||0
1631188710000|2021-09-09 11:58:30|964|963.6|964.4|964|964.4|964|964|963.6|267
1631188730000|2021-09-09 11:58:50|964.2|963.8|964.2|963.8|964.2|963.8|964|963.6|987
1631188740000|2021-09-09 11:59:00||964||963.8||964||963.8|0
1631188760000|2021-09-09 11:59:20||964||963.8||964||963.8|0
1631188770000|2021-09-09 11:59:30|964.4|964|964.8|964.4|965|964.6|964.4|963.8|1187
1631188780000|2021-09-09 11:59:40|964.6||964.6||964.6||964.6||0
1631188790000|2021-09-09 11:59:50|964.8||964.8||964.8||964.8||0
1631188800000|2021-09-09 12:00:00|965|964.6|965|964.4|965|964.8|965|964.4|0
1631188810000|2021-09-09 12:00:10|964.8||964.8||964.8||964.6||0
1631188820000|2021-09-09 12:00:20|964.6|964.6|964.6|964.4|964.6|964.6|964.6|964.4|0
1631188830000|2021-09-09 12:00:30|964.8|964.6|964.8|964.4|965|964.6|964.8|964.4|514
1631188860000|2021-09-09 12:01:00|965|964.6|965|964.6|965|964.6|965|964.4|0
1631188870000|2021-09-09 12:01:10|964.8|964.4|964.8|964.4|965|964.6|964.8|964.4|0
1631188890000|2021-09-09 12:01:30|965|964.6|965|964.6|965|964.8|965|964.4|2250
1631188910000|2021-09-09 12:01:50|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1631188930000|2021-09-09 12:02:10|964.6|964.2|964.4|964|964.6|964.2|964.2|964|5496
1631188940000|2021-09-09 12:02:20|964.2|964.2|964.2|964|964.2|964.2|964.2|964|0
1631188950000|2021-09-09 12:02:30|||||||||357
1631188960000|2021-09-09 12:02:40|964.4|964.2|964.4|964|964.4|964.2|964.4|964|68
1631188970000|2021-09-09 12:02:50|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.6|0
1631188990000|2021-09-09 12:03:10|964.4|964|964.2|963.8|964.4|964.2|964.2|963.8|24
1631189000000|2021-09-09 12:03:20|964|963.6|964.2|963.8|964.2|963.8|964|963.6|2412
1631189010000|2021-09-09 12:03:30|964.4|963.6|964.2|963.8|964.4|963.8|964.2|963.6|0
1631189020000|2021-09-09 12:03:40|964.4|963.6|964.4|964.2|964.4|964.2|964.4|963.6|3304
1631189030000|2021-09-09 12:03:50|964.6|964.4|965|964.6|965|964.6|964.6|964.2|694
1631189040000|2021-09-09 12:04:00|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1631189070000|2021-09-09 12:04:30|965|964.6|965|964.6|965|964.8|965|964.4|4963
1631189090000|2021-09-09 12:04:50|964.8||965||965||964.8||0
1631189130000|2021-09-09 12:05:30|964.8|964.8|965|964.8|965|964.8|964.8|964.8|3093
1631189140000|2021-09-09 12:05:40|965.2|965|965|964.8|965.2|965|965|964.8|2035
1631189150000|2021-09-09 12:05:50|964.8|964.6|965.4|964.8|965.6|965.2|964.8|964.6|9540
1631189160000|2021-09-09 12:06:00|965.6|965|965.4|965|965.6|965.2|965.4|965|0
1631189170000|2021-09-09 12:06:10|965.6|965.2|965|964.6|965.6|965.2|965|964.6|147
1631189180000|2021-09-09 12:06:20|965.2|964.8|965.2|964.8|965.2|964.8|965|964.8|0
1631189210000|2021-09-09 12:06:50|965||965||965||965||2609
1631189220000|2021-09-09 12:07:00|965.2|965|965.2|964.8|965.2|965|965|964.8|2453
1631189240000|2021-09-09 12:07:20|965.4|965|965.4|965|965.4|965.2|965.2|965|6594
1631189250000|2021-09-09 12:07:30||965.2||965||965.2||965|0
1631189260000|2021-09-09 12:07:40|965.6|965.2|965.4|965|965.6|965.2|965.4|965|78
1631189270000|2021-09-09 12:07:50|965.2||965.2||965.2||965.2||0
1631189290000|2021-09-09 12:08:10|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|10308
1631189300000|2021-09-09 12:08:20|965.4||965.6||965.6||965.4||0
1631189310000|2021-09-09 12:08:30|965.8|965.4|966|965.6|966|965.6|965.8|965.4|314
1631189320000|2021-09-09 12:08:40||965.4||965.6||965.6||965.4|0
1631189350000|2021-09-09 12:09:10||965.8||965.8||965.8||965.8|35
1631189360000|2021-09-09 12:09:20|966.2|966|966.2|965.8|966.4|966|966.2|965.8|9188
1631189400000|2021-09-09 12:10:00|966||966.2||966.2||966||205
1631189430000|2021-09-09 12:10:30|966||966.2||966.2||966||1791
1631189470000|2021-09-09 12:11:10|966.4|966|966.4|966|966.4|966.2|966.4|966|5626
1631189490000|2021-09-09 12:11:30|966.6|966.2|966.8|966.4|967|966.6|966.6|966|1184
1631189500000|2021-09-09 12:11:40|967|966.6|966.8|966.6|967|966.6|966.6|966.4|5812
1631189510000|2021-09-09 12:11:50|967||967||967||967||0
1631189530000|2021-09-09 12:12:10||966.8||966.8||966.8||966.8|0
1631189540000|2021-09-09 12:12:20|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|6389
1631189550000|2021-09-09 12:12:30|967|966.6|967|966.6|967|966.6|967|966.6|745
1631189570000|2021-09-09 12:12:50|967.2|966.8|967|966.8|967.4|967|967|966.8|16715
1631189580000|2021-09-09 12:13:00|966.8|966.6|967|966.8|967|966.8|966.8|966.6|2343
1631189610000|2021-09-09 12:13:30|||||||||10547
1631189640000|2021-09-09 12:14:00|||||||||32
1631189650000|2021-09-09 12:14:10|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|4819
1631189660000|2021-09-09 12:14:20|966.6||966.6||966.8||966.6||467
1631189670000|2021-09-09 12:14:30|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966|4
1631189680000|2021-09-09 12:14:40||966.4||966.2||966.4||966.2|104
1631189690000|2021-09-09 12:14:50|966.4|966|966.4|966|966.6|966|966.4|966|11
1631189700000|2021-09-09 12:15:00||966.2||966||966.2||966|0
1631189710000|2021-09-09 12:15:10||966.2||966.2||966.2||966.2|0
1631189720000|2021-09-09 12:15:20|966.6|966.4|966.6|966.2|966.6|966.4|966.4|966.2|38
1631189750000|2021-09-09 12:15:50|966.4|966|966.2|965.8|966.4|966|966|965.8|3447
1631189780000|2021-09-09 12:16:20|966|965.6|966|965.6|966|965.8|965.8|965.6|8154
1631189810000|2021-09-09 12:16:50|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|1000
1631189820000|2021-09-09 12:17:00|965.4|965|965.6|965.2|965.6|965.2|965.4|965|0
1631189830000|2021-09-09 12:17:10|965.4|965|965.6|965.2|965.6|965.4|965.4|965|1482
1631189840000|2021-09-09 12:17:20||965||965.2||965.2||965|0
1631189860000|2021-09-09 12:17:40|965.4|965|965.4|965.2|965.4|965.2|965.4|965|0
1631189870000|2021-09-09 12:17:50|||||||||733
1631189880000|2021-09-09 12:18:00|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|2781
1631189990000|2021-09-09 12:19:50|965.4|965|965.2|964.8|965.4|965|965.2|964.8|1684
1631190000000|2021-09-09 12:20:00|965|964.6|965.4|965.2|965.4|965.2|965|964.6|3013
1631190010000|2021-09-09 12:20:10||965||965||965||965|740
1631190060000|2021-09-09 12:21:00|965.2|965.2|965.4|965|965.4|965.2|965.2|965|482
1631190070000|2021-09-09 12:21:10|965.2|964.8|965|964.6|965.4|964.8|965|964.6|2266
1631190080000|2021-09-09 12:21:20|965.2|964.8|965.2|964.8|965.2|965|965|964.8|3318
1631190100000|2021-09-09 12:21:40|965|964.6|965|964.6|965|964.6|965|964.6|0
1631190110000|2021-09-09 12:21:50|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|0
1631190120000|2021-09-09 12:22:00||964.4||964.2||964.4||964.2|0
1631190140000|2021-09-09 12:22:20|964.4|964|964.6|964.2|964.6|964.2|964.4|964|0
1631190150000|2021-09-09 12:22:30||964||964.2||964.2||964|0
1631190160000|2021-09-09 12:22:40|964.4|964|964.4|964|964.4|964.2|964.4|964|0
1631190170000|2021-09-09 12:22:50|964.2|963.8|964|963.6|964.2|963.8|964|963.6|200
1631190180000|2021-09-09 12:23:00|963.8|963.4|964|963.6|964|963.6|963.8|963.4|0
1631190200000|2021-09-09 12:23:20|963.8|963.4|963.8|963.4|963.8|963.6|963.8|963.4|726
1631190210000|2021-09-09 12:23:30||963.6||963.6||963.6||963.6|0
1631190220000|2021-09-09 12:23:40|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|2640
1631190230000|2021-09-09 12:23:50|963.6|963.2|963.6|963.2|963.6|963.4|963.6|963.2|0
1631190240000|2021-09-09 12:24:00|963.4|963|963.6|963|963.6|963.2|963.4|963|0
1631190250000|2021-09-09 12:24:10||963.2||963.2||963.2||963.2|0
1631190260000|2021-09-09 12:24:20|963.4|963|963.2|962.8|963.4|963|963.2|962.6|437
1631190270000|2021-09-09 12:24:30|963|962.6|963.2|962.6|963.2|962.6|963|962.6|743
1631190280000|2021-09-09 12:24:40|963|962.4|962.6|962.2|963|962.4|962.6|962.2|0
1631190310000|2021-09-09 12:25:10||962||962.2||962.2||962|0
1631190330000|2021-09-09 12:25:30|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.2|4368
1631190340000|2021-09-09 12:25:40|963|962.6|963|962.8|963|962.8|962.8|962.6|3334
1631190350000|2021-09-09 12:25:50|962.8|962.6|962.6|962.2|962.8|962.6|962.6|962.2|3
1631190390000|2021-09-09 12:26:30|962.4|962|962.4|962|962.4|962|962.4|962|1894
1631190400000|2021-09-09 12:26:40|962.2|961.8|962|961.6|962.4|961.8|962|961.4|6500
1631190420000|2021-09-09 12:27:00|961.8|961.2|961.6|961.2|962|961.2|961.6|961|3884
1631190470000|2021-09-09 12:27:50|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|44
1631190480000|2021-09-09 12:28:00||961.6||961.4||961.6||961.4|2340
1631190490000|2021-09-09 12:28:10|962|961.6|962.2|961.8|962.2|962|962|961.6|2719
1631190520000|2021-09-09 12:28:40|962||962.2||962.2||962||0
1631190530000|2021-09-09 12:28:50||962||962||962||962|0
1631190550000|2021-09-09 12:29:10|962.4||962.4||962.4||962.4||41
1631190570000|2021-09-09 12:29:30||962.2||962||962.2||962|0
1631190590000|2021-09-09 12:29:50||962.2||962.2||962.2||962.2|0
1631190600000|2021-09-09 12:30:00|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|1130
1631190620000|2021-09-09 12:30:20||962.6||962.6||962.6||962.6|0
1631190630000|2021-09-09 12:30:30|963|962.8|963.2|962.8|963.2|962.8|963|962.8|206
1631190650000|2021-09-09 12:30:50|963.4|963|963.4|963.2|963.4|963.2|963.4|963|249
1631190660000|2021-09-09 12:31:00|||||||||3276
1631190680000|2021-09-09 12:31:20|963.2|963|963.2|963|963.2|963|963.2|963|2811
1631190690000|2021-09-09 12:31:30|963|962.8|962.8|962.4|963.2|963|962.8|962.4|3661
1631190700000|2021-09-09 12:31:40|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1631190710000|2021-09-09 12:31:50|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|2003
1631190720000|2021-09-09 12:32:00|963|962.6|963.2|962.8|963.4|963|963|962.4|4693
1631190730000|2021-09-09 12:32:10|963.4|963|963.2|963|963.4|963|963.2|962.8|0
1631190740000|2021-09-09 12:32:20|963.4|963.2|963.6|963.2|963.6|963.4|963.4|963|380
1631190750000|2021-09-09 12:32:30||963.4||963.4||963.4||963.4|0
1631190760000|2021-09-09 12:32:40|963.8|963.6|964|963.6|964|963.6|963.8|963.4|93
1631190770000|2021-09-09 12:32:50|963.8||964||964||963.8||0
1631190790000|2021-09-09 12:33:10||963.8||963.6||963.8||963.6|0
1631190880000|2021-09-09 12:34:40|963.8|963.4|963.6|963.4|964|963.4|963.6|963.4|5127
1631190890000|2021-09-09 12:34:50|963.8|963.2|964|963.8|964|963.8|963.8|963.2|19974
1631190900000|2021-09-09 12:35:00||963.6||963.6||963.6||963.6|0
1631190910000|2021-09-09 12:35:10||963.8||963.6||963.8||963.6|275
1631190920000|2021-09-09 12:35:20||963.8||963.6||963.8||963.6|59
1631190930000|2021-09-09 12:35:30|964.2|963.8|964.2|964|964.2|964|964.2|963.6|251
1631190940000|2021-09-09 12:35:40|||||||||1317
1631190950000|2021-09-09 12:35:50|964|963.8|964|963.6|964|963.8|964|963.6|2069
1631190980000|2021-09-09 12:36:20|963.8||963.8||964||963.8||0
1631191000000|2021-09-09 12:36:40|963.6|963.4|963.8|963.6|963.8|963.6|963.6|963.2|5461
1631191010000|2021-09-09 12:36:50||963.4||963.4||963.4||963.4|0
1631191020000|2021-09-09 12:37:00|964|963.6|964|963.6|964|963.8|964|963.4|214
1631191070000|2021-09-09 12:37:50|964.2|963.8|964.2|963.8|964.2|964|964.2|963.6|4794
1631191080000|2021-09-09 12:38:00|964.4|964|964.6|964.2|964.6|964.2|964.4|964|840
1631191090000|2021-09-09 12:38:10|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.4|20
1631191100000|2021-09-09 12:38:20|964.8|964.6|965|964.6|965.2|964.8|964.8|964.4|851
1631191120000|2021-09-09 12:38:40|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.4|3899
1631191140000|2021-09-09 12:39:00||964.2||964.2||964.2||964.2|1330
1631191150000|2021-09-09 12:39:10||964.4||964.2||964.4||964.2|0
1631191200000|2021-09-09 12:40:00|964.8|964.4|965|964.6|965|964.6|964.8|964.4|2424
1631191210000|2021-09-09 12:40:10|964.8|964.4|964.8|964.6|964.8|964.6|964.6|964.4|1362
1631191220000|2021-09-09 12:40:20|||||||||80
1631191240000|2021-09-09 12:40:40|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|3314
1631191270000|2021-09-09 12:41:10|||||||||649
1631191290000|2021-09-09 12:41:30||964.6||964.4||964.6||964.4|0
1631191310000|2021-09-09 12:41:50|964.6||964.6||964.6||964.6||0
1631191330000|2021-09-09 12:42:10|||||||||255
1631191360000|2021-09-09 12:42:40|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|3974
1631191370000|2021-09-09 12:42:50|||||||||698
1631191390000|2021-09-09 12:43:10|965|964.8|965.2|964.8|965.2|964.8|965|964.8|54
1631191420000|2021-09-09 12:43:40|965||965.2||965.2||965||0
1631191430000|2021-09-09 12:43:50|965|965|965.2|965|965.2|965|965|964.8|10878
1631191440000|2021-09-09 12:44:00|965|964.8|965|964.6|965.2|964.8|964.8|964.6|6559
1631191450000|2021-09-09 12:44:10|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.2|6461
1631191470000|2021-09-09 12:44:30|||||||||191
1631191480000|2021-09-09 12:44:40|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964|3071
1631191490000|2021-09-09 12:44:50||964||964||964||964|0
1631191500000|2021-09-09 12:45:00|964.2|963.8|964.2|963.8|964.2|964|964|963.8|6481
1631191510000|2021-09-09 12:45:10||964||964||964||964|0
1631191520000|2021-09-09 12:45:20|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964|365
1631191530000|2021-09-09 12:45:30|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|3131
1631191540000|2021-09-09 12:45:40|964.8|964.6|965|964.6|965|964.6|964.8|964.4|139
1631191560000|2021-09-09 12:46:00||964.8||964.6||964.8||964.6|5902
1631191600000|2021-09-09 12:46:40|964.8||964.8||964.8||964.8||0
1631191610000|2021-09-09 12:46:50|||||||||418
1631191620000|2021-09-09 12:47:00|965|964.8|965|964.6|965|964.8|964.8|964.6|430
1631191630000|2021-09-09 12:47:10|964.8||965||965||964.8||832
1631191660000|2021-09-09 12:47:40|964.8||964.8||964.8||964.8||0
1631191670000|2021-09-09 12:47:50|965|964.8|965|964.6|965|964.8|965|964.6|458
1631191680000|2021-09-09 12:48:00|965.2|964.8|965.2|965|965.4|965|965.2|964.8|1818
1631191690000|2021-09-09 12:48:10|965|964.8|964.8|964.6|965|964.8|964.8|964.6|978
1631191700000|2021-09-09 12:48:20|965|964.8|965|964.8|965.2|964.8|965|964.8|32
1631191710000|2021-09-09 12:48:30|964.8|964.6|965|964.6|965|964.6|964.8|964.6|4017
1631191730000|2021-09-09 12:48:50|964.8|964.8|965.2|964.8|965.2|965|964.8|964.8|332
1631191760000|2021-09-09 12:49:20|965.4|965|965.6|965.4|965.6|965.4|965.4|965|8834
1631191770000|2021-09-09 12:49:30|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|0
1631191790000|2021-09-09 12:49:50|966|965.6|966|965.8|966|965.8|966|965.4|3381
1631191800000|2021-09-09 12:50:00|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|4630
1631191810000|2021-09-09 12:50:10|966|965.6|966|965.8|966|965.8|966|965.4|1056
1631191820000|2021-09-09 12:50:20|965.8|965.6|965.8|965.4|965.8|965.8|965.8|965.4|3261
1631191840000|2021-09-09 12:50:40||965.6||965.4||965.6||965.4|0
1631191850000|2021-09-09 12:50:50|966|965.6|966|965.8|966|965.8|966|965.6|313
1631191860000|2021-09-09 12:51:00|966.2|966|966.6|966.2|966.6|966.2|966.2|965.8|6758
1631191870000|2021-09-09 12:51:10|966.8|966.4|967|966.6|967|966.6|966.8|966.4|1329
1631191880000|2021-09-09 12:51:20|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|3191
1631191890000|2021-09-09 12:51:30|966.6|966.2|966.6|966.2|966.6|966.2|966.4|966.2|1136
1631191900000|2021-09-09 12:51:40|966.4|966.4|966.6|966.4|966.6|966.4|966.4|966.2|3083
1631191910000|2021-09-09 12:51:50|||||||||63
1631191920000|2021-09-09 12:52:00|966.8|966.6|966.6|966.2|966.8|966.6|966.4|966.2|1430
1631191940000|2021-09-09 12:52:20|966.4|966|966.4|966.2|966.4|966.2|966.2|966|6389
1631191950000|2021-09-09 12:52:30|966.6|966.4|966.6|966.2|966.6|966.4|966.4|966.2|6036
1631191980000|2021-09-09 12:53:00|966.8|966.4|967|966.6|967|966.8|966.8|966.2|6890
1631191990000|2021-09-09 12:53:10|967.2|966.8|967.2|967|967.2|967|967.2|966.8|3281
1631192000000|2021-09-09 12:53:20|967|966.8|967.2|966.8|967.2|966.8|967|966.8|1086
1631192030000|2021-09-09 12:53:50|967|966.6|966.8|966.6|967|966.6|966.8|966.6|4263
1631192050000|2021-09-09 12:54:10|967|966.8|967|966.6|967|966.8|967|966.6|211
1631192070000|2021-09-09 12:54:30|966.8|966.4|966.6|966.2|967|966.4|966.4|966|17654
1631192080000|2021-09-09 12:54:40|966.4||966.6||966.6||966.4||8826
1631192090000|2021-09-09 12:54:50|966.8|966.4|966.8|966.6|967|966.6|966.8|966.2|3858
1631192100000|2021-09-09 12:55:00|966.6|966.4|967|966.6|967|966.6|966.6|966.2|1343
1631192110000|2021-09-09 12:55:10||966.8||966.8||966.8||966.6|0
1631192120000|2021-09-09 12:55:20|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|0
1631192130000|2021-09-09 12:55:30|967||967||967||967||0
1631192150000|2021-09-09 12:55:50|966.8|966.4|966.4|966|966.8|966.4|966.4|966|8476
1631192160000|2021-09-09 12:56:00|966.6|966.2|966.2|965.8|966.6|966.4|966.2|965.8|40
1631192170000|2021-09-09 12:56:10|966|965.6|966.2|965.8|966.2|966|966|965.6|1430
1631192180000|2021-09-09 12:56:20|966.4|966|966.4|966.2|966.4|966.2|966.4|965.8|6229
1631192190000|2021-09-09 12:56:30|966.6|966.4|966.6|966.2|966.8|966.4|966.6|966.2|1552
1631192200000|2021-09-09 12:56:40|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.4|0
1631192220000|2021-09-09 12:57:00|||||||||823
1631192280000|2021-09-09 12:58:00|966.6||966.6||966.8||966.6||2109
1631192290000|2021-09-09 12:58:10|966.8|966.6|966.8|966.6|966.8|966.6|966.6|966.6|52
1631192300000|2021-09-09 12:58:20|||||||||985
1631192310000|2021-09-09 12:58:30|966.6|966.4|966.6|966.4|966.8|966.4|966.6|966.4|11787
1631192320000|2021-09-09 12:58:40|966.4|966.2|966.4|966|966.4|966.2|966.2|966|530
1631192360000|2021-09-09 12:59:20|966.6|966.2|966.6|966.2|966.6|966.4|966.6|966|4137
1631192390000|2021-09-09 12:59:50|966.4|966.4|966.8|966.4|966.8|966.4|966.4|966.4|3398
1631192400000|2021-09-09 13:00:00|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|605
1631192440000|2021-09-09 13:00:40|966.4||966.4||966.4||966.4||2076
1631192450000|2021-09-09 13:00:50|||||||||134
1631192460000|2021-09-09 13:01:00|966.2|966|966.2|966|966.2|966|966.2|965.8|2359
1631192470000|2021-09-09 13:01:10|966|965.8|966.2|966|966.2|966|966|965.8|3453
1631192480000|2021-09-09 13:01:20|966.4|965.8|966|965.8|966.4|965.8|966|965.8|85
1631192490000|2021-09-09 13:01:30|966.2||966.2||966.2||966.2||20
1631192500000|2021-09-09 13:01:40|966||966||966||966||0
1631192510000|2021-09-09 13:01:50|966.2||966.2||966.2||966.2||0
1631192540000|2021-09-09 13:02:20|966|966|966|965.8|966|966|966|965.8|499
1631192550000|2021-09-09 13:02:30|965.8|965.6|965.6|965.2|965.8|965.6|965.6|965.2|5620
1631192560000|2021-09-09 13:02:40|965.4|965|965.4|965.2|965.4|965.2|965.4|965|0
1631192570000|2021-09-09 13:02:50||965||965.2||965.2||965|157
1631192580000|2021-09-09 13:03:00|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|29
1631192610000|2021-09-09 13:03:30|965.8|965.4|966|965.6|966|965.6|965.8|965.2|2575
1631192620000|2021-09-09 13:03:40|965.8||965.8||965.8||965.8||1717
1631192630000|2021-09-09 13:03:50|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965|4569
1631192640000|2021-09-09 13:04:00|965.6|965|965.2|964.8|965.6|965|965|964.8|3749
1631192650000|2021-09-09 13:04:10|||||||||47
1631192670000|2021-09-09 13:04:30|||||||||1203
1631192680000|2021-09-09 13:04:40||965||965||965||965|0
1631192690000|2021-09-09 13:04:50|||||||||220
1631192700000|2021-09-09 13:05:00|965|964.8|965|964.6|965|964.8|964.8|964.6|499
1631192710000|2021-09-09 13:05:10|964.8|964.4|964.6|964.2|964.8|964.4|964.4|964.2|50
1631192720000|2021-09-09 13:05:20|964.4||964.4||964.6||964.4||870
1631192730000|2021-09-09 13:05:30|964.6|964.4|964.8|964.4|964.8|964.6|964.6|964.2|2359
1631192750000|2021-09-09 13:05:50|964.6|964.2|964.4|964.2|964.8|964.2|964.4|964.2|1384
1631192760000|2021-09-09 13:06:00|964.2|964|964|963.8|964.2|964|964|963.8|3167
1631192770000|2021-09-09 13:06:10|||||||||3223
1631192780000|2021-09-09 13:06:20|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|1365
1631192800000|2021-09-09 13:06:40|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963|11
1631192810000|2021-09-09 13:06:50|963.4|963.4|963.6|963.2|963.6|963.4|963.4|963.2|1830
1631192820000|2021-09-09 13:07:00|963.8|963.4|963.8|963.6|963.8|963.6|963.8|963.4|5791
1631192830000|2021-09-09 13:07:10|964|963.8|964|963.8|964|963.8|963.8|963.6|1264
1631192880000|2021-09-09 13:08:00|964.2|964|964|963.8|964.2|964|964|963.8|1220
1631192900000|2021-09-09 13:08:20|963.8|963.6|963.8|963.6|964|963.8|963.8|963.6|6728
1631192910000|2021-09-09 13:08:30|963.6|963.4|963.2|963|963.6|963.4|963.2|963|2770
1631192920000|2021-09-09 13:08:40||962.8||963||963||962.8|0
1631192930000|2021-09-09 13:08:50|963|962.8|963|962.6|963|962.8|963|962.6|0
1631192940000|2021-09-09 13:09:00|962.8|962.4|963|962.8|963|962.8|962.8|962.4|5786
1631192950000|2021-09-09 13:09:10||962.6||962.6||962.6||962.6|0
1631192970000|2021-09-09 13:09:30||962.8||962.8||962.8||962.6|0
1631192980000|2021-09-09 13:09:40|963.2|963|963.2|962.8|963.2|963|963.2|962.8|2109
1631193000000|2021-09-09 13:10:00|963|962.6|962.8|962.6|963|962.6|962.8|962.4|6114
1631193010000|2021-09-09 13:10:10|963|962.8|963|962.6|963|962.8|963|962.6|1000
1631193030000|2021-09-09 13:10:30|962.8||963||963||962.8||0
1631193040000|2021-09-09 13:10:40|962.8|962.8|963|962.6|963|962.8|962.8|962.6|1131
1631193060000|2021-09-09 13:11:00|962.8|962.8|962.8|962.6|962.8|962.8|962.8|962.6|0
1631193080000|2021-09-09 13:11:20|||||||||911
1631193090000|2021-09-09 13:11:30|963||962.8||963||962.8||718
1631193100000|2021-09-09 13:11:40|963|962.8|963|962.6|963|962.8|963|962.6|685
1631193110000|2021-09-09 13:11:50|963.2|962.8|963|962.6|963.4|963|963|962.6|1833
1631193140000|2021-09-09 13:12:20|962.8||962.8||962.8||962.8||0
1631193160000|2021-09-09 13:12:40|962.6|962.4|962.8|962.4|962.8|962.6|962.6|962.4|12044
1631193180000|2021-09-09 13:13:00|963|962.6|963.2|963|963.2|963|963|962.6|2255
1631193190000|2021-09-09 13:13:10|963.4||963.4||963.4||963.2||0
1631193200000|2021-09-09 13:13:20|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|798
1631193210000|2021-09-09 13:13:30|963.6|963.2|963.8|963.4|963.8|963.6|963.6|963.2|1717
1631193230000|2021-09-09 13:13:50|964|963.6|963.8|963.6|964|963.6|963.8|963.6|2899
1631193240000|2021-09-09 13:14:00|||||||||1728
1631193250000|2021-09-09 13:14:10|964|963.8|964.2|963.8|964.2|963.8|963.8|963.6|16943
1631193270000|2021-09-09 13:14:30|||||||||52
1631193280000|2021-09-09 13:14:40||964||964||964||964|0
1631193290000|2021-09-09 13:14:50|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|26
1631193300000|2021-09-09 13:15:00||964||964.2||964.2||964|19830
1631193310000|2021-09-09 13:15:10|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|1073
1631193320000|2021-09-09 13:15:20|964.6|964.2|964.6|964.2|964.8|964.4|964.6|964.2|0
1631193340000|2021-09-09 13:15:40||964.4||964.4||964.4||964.4|0
1631193350000|2021-09-09 13:15:50||964.2||964.4||964.4||964.2|0
1631193360000|2021-09-09 13:16:00|964.4|964.2|964.2|964|964.6|964.2|964.2|964|2559
1631193370000|2021-09-09 13:16:10|||||||||555
1631193380000|2021-09-09 13:16:20|964.4|964.2|964.4|964|964.4|964.2|964.4|964|2261
1631193390000|2021-09-09 13:16:30|964.2||964.4||964.4||964.2||3334
1631193400000|2021-09-09 13:16:40|964.2||964.4||964.4||964.2||0
1631193410000|2021-09-09 13:16:50|964.6|964.2|964.6|964.2|964.8|964.4|964.6|964|5348
1631193440000|2021-09-09 13:17:20|964.8|964.4|964.8|964.4|964.8|964.6|964.6|964.4|1842
1631193450000|2021-09-09 13:17:30||964.6||964.6||964.6||964.6|0
1631193460000|2021-09-09 13:17:40|965|964.8|965.4|965|965.4|965|965|964.8|8946
1631193470000|2021-09-09 13:17:50|965.2|964.8|965.2|964.8|965.4|965|965.2|964.8|0
1631193480000|2021-09-09 13:18:00|965|964.6|965.2|964.8|965.2|964.8|965|964.6|586
1631193490000|2021-09-09 13:18:10||965||964.8||965||964.8|49
1631193500000|2021-09-09 13:18:20|965.4|965|965.4|965|965.4|965|965.4|965|0
1631193540000|2021-09-09 13:19:00|||||||||20
1631193550000|2021-09-09 13:19:10||965.2||965.2||965.2||965.2|315
1631193580000|2021-09-09 13:19:40|||||||||51
1631193590000|2021-09-09 13:19:50|965.2|965|965.2|965|965.2|965|965.2|965|4970
1631193600000|2021-09-09 13:20:00|965|964.8|965|964.6|965|964.8|965|964.6|3290
1631193630000|2021-09-09 13:20:30|964.8||964.8||964.8||964.8||0
1631193640000|2021-09-09 13:20:40|||||||||1295
1631193650000|2021-09-09 13:20:50|964.6|964.4|964.6|964.2|964.8|964.4|964.6|964.2|3517
1631193710000|2021-09-09 13:21:50|964.4|964|964|963.6|964.4|964|964|963.6|1683
1631193720000|2021-09-09 13:22:00|963.8|963.4|963.4|963|963.8|963.6|963.4|963|562
1631193740000|2021-09-09 13:22:20|963.6|963.2|963.8|963.4|963.8|963.6|963.6|963|7027
1631193750000|2021-09-09 13:22:30|963.6||963.8||963.8||963.6||272
1631193760000|2021-09-09 13:22:40|963.6||963.6||963.6||963.6||0
1631193770000|2021-09-09 13:22:50|963.4|963.2|963.4|963|963.4|963.2|963.4|963|2459
1631193800000|2021-09-09 13:23:20|963.2||963.4||963.4||963.2||3542
1631193850000|2021-09-09 13:24:10|963.2||963.2||963.2||963.2||4283
1631193860000|2021-09-09 13:24:20|||||||||594
1631193870000|2021-09-09 13:24:30|963.4|963.2|963.4|963|963.4|963.2|963.2|963|2691
1631193890000|2021-09-09 13:24:50||963.2||963.2||963.2||963.2|916
1631193900000|2021-09-09 13:25:00||963||963.2||963.2||963|0
1631193910000|2021-09-09 13:25:10|963.6|963|963.4|963.2|963.6|963.2|963.4|963|1301
1631193930000|2021-09-09 13:25:30|963.6||963.6||963.6||963.6||2433
1631193940000|2021-09-09 13:25:40|963.4||963.4||963.4||963.4||0
1631193950000|2021-09-09 13:25:50|963.6|963.4|963.4|963.2|963.8|963.6|963.4|963.2|6492
1631193960000|2021-09-09 13:26:00|||||||||4194
1631193970000|2021-09-09 13:26:10|963.2|963|963.2|962.8|963.2|963|963|962.8|6026
1631193980000|2021-09-09 13:26:20||963||963||963||963|0
1631193990000|2021-09-09 13:26:30|963.4|963.2|963.6|963.2|963.6|963.4|963.4|963.2|518
1631194000000|2021-09-09 13:26:40||963.4||963.4||963.4||963.4|0
1631194010000|2021-09-09 13:26:50|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|54
1631194020000|2021-09-09 13:27:00|964|963.8|964.2|963.8|964.2|963.8|964|963.8|1250
1631194030000|2021-09-09 13:27:10|||||||||158
1631194090000|2021-09-09 13:28:10|964|964|964.2|964|964.2|964|964|964|4234
1631194100000|2021-09-09 13:28:20|964.4|964.2|964.6|964.2|964.6|964.4|964.4|964.2|6338
1631194110000|2021-09-09 13:28:30|964.4|964|964.4|964|964.4|964|964.4|964|10
1631194130000|2021-09-09 13:28:50|964.6|964.2|964.6|964.2|964.6|964.4|964.2|964|1999
1631194140000|2021-09-09 13:29:00|964.4||964.4||964.6||964.4||959
1631194150000|2021-09-09 13:29:10|964.6|964.4|964.4|964.2|964.6|964.4|964.4|964.2|952
1631194190000|2021-09-09 13:29:50|||||||||305
1631194200000|2021-09-09 13:30:00|964.6|964|964|963.6|964.6|964|963.8|963.6|10794
1631194210000|2021-09-09 13:30:10|963.8|963.8|964.8|964.4|964.8|964.4|963.8|963.8|14475
1631194220000|2021-09-09 13:30:20|965|964.6|965|964.8|965|964.8|965|964.6|9234
1631194230000|2021-09-09 13:30:30||964.6||964.6||964.6||964.6|300
1631194240000|2021-09-09 13:30:40|964.8|964.8|965|964.8|965|964.8|964.8|964.6|19020
1631194250000|2021-09-09 13:30:50|964.8|964.6|964.2|964|965|964.6|964.2|964|19871
1631194260000|2021-09-09 13:31:00|964|963.8|964.2|964|964.4|964.2|964|963.6|10762
1631194270000|2021-09-09 13:31:10|964.4|963.8|964.4|964.2|964.6|964.2|964.2|963.8|650
1631194280000|2021-09-09 13:31:20|964.6|964.4|964.8|964.4|964.8|964.6|964.6|964.2|3535
1631194290000|2021-09-09 13:31:30|964.6|964.2|964.8|964.6|964.8|964.6|964.6|964.2|8436
1631194300000|2021-09-09 13:31:40|964.6|964.4|964.8|964.4|964.8|964.4|964.2|964|6397
1631194310000|2021-09-09 13:31:50|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964.2|728
1631194320000|2021-09-09 13:32:00|964.8|964.6|965|964.6|965|964.8|964.8|964.4|3386
1631194330000|2021-09-09 13:32:10|965.2|964.8|965.4|965.2|965.4|965.2|965|964.8|7365
1631194340000|2021-09-09 13:32:20|||||||||1203
1631194350000|2021-09-09 13:32:30|965.6|965.4|966|965.6|966|965.6|965.6|965.4|802
1631194360000|2021-09-09 13:32:40|965.8|965.4|965.4|965|966|965.4|965.4|965|6233
1631194370000|2021-09-09 13:32:50|965.2||965.2||965.4||965.2||0
1631194380000|2021-09-09 13:33:00|||||||||3505
1631194390000|2021-09-09 13:33:10|965.4|964.8|965.4|965|965.4|965.2|965.2|964.8|5705
1631194400000|2021-09-09 13:33:20||965.2||965||965.2||965|0
1631194420000|2021-09-09 13:33:40|965.6|965.2|965.6|965.4|965.8|965.4|965.6|965.2|2866
1631194430000|2021-09-09 13:33:50|965.8||965.6||965.8||965.6||0
1631194440000|2021-09-09 13:34:00|965.8|965.6|966.2|965.8|966.4|966|965.8|965.6|1134
1631194460000|2021-09-09 13:34:20|966.4|966|966.4|966|966.8|966.4|966.4|966|4038
1631194480000|2021-09-09 13:34:40|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966.2|3250
1631194490000|2021-09-09 13:34:50|966.8|966.6|966.8|966.4|967|966.6|966.8|966.4|1363
1631194500000|2021-09-09 13:35:00|967|966.6|967.2|966.8|967.2|966.8|967|966.4|1069
1631194510000|2021-09-09 13:35:10|967|966.6|967.2|966.8|967.2|966.8|966.8|966.6|558
1631194520000|2021-09-09 13:35:20||967||966.8||967||966.8|0
1631194530000|2021-09-09 13:35:30|967|966.6|967|966.8|967.2|966.8|966.8|966.4|15538
1631194540000|2021-09-09 13:35:40|967.2|967|967.2|966.8|967.2|967|967.2|966.8|282
1631194550000|2021-09-09 13:35:50||967||967||967||967|1581
1631194560000|2021-09-09 13:36:00|967|966.8|967|966.8|967|966.8|967|966.8|6798
1631194570000|2021-09-09 13:36:10|967.2|967|967.2|966.8|967.2|967|967.2|966.8|2741
1631194580000|2021-09-09 13:36:20|967|966.6|966.8|966.4|967|966.6|966.6|966.2|8740
1631194590000|2021-09-09 13:36:30|967|966.6|967|966.6|967|966.6|967|966.6|216
1631194600000|2021-09-09 13:36:40||966.8||966.8||966.8||966.8|3366
1631194610000|2021-09-09 13:36:50|966.8|966.6|967|966.6|967|966.6|966.8|966.6|1925
1631194620000|2021-09-09 13:37:00|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|373
1631194630000|2021-09-09 13:37:10||967||967||967||966.8|5362
1631194650000|2021-09-09 13:37:30|967.4|967.2|967.8|967.4|967.8|967.4|967.4|967|3653
1631194670000|2021-09-09 13:37:50|968|967.6|967.8|967.6|968|967.6|967.8|967.6|169
1631194680000|2021-09-09 13:38:00|967.6|967.4|968|967.8|968|967.8|967.6|967.4|2822
1631194690000|2021-09-09 13:38:10|||||||||1101
1631194700000|2021-09-09 13:38:20|||||||||900
1631194710000|2021-09-09 13:38:30|967.8|967.6|967.8|967.6|968|967.8|967.8|967.6|15223
1631194720000|2021-09-09 13:38:40|968||968||968||968||0
1631194750000|2021-09-09 13:39:10|967.8|967.4|967.4|967.2|967.8|967.4|967.2|967|17334
1631194760000|2021-09-09 13:39:20|967.6|967.4|968|967.6|968|967.6|967.6|967.4|2886
1631194770000|2021-09-09 13:39:30|967.8||968||968||967.8||0
1631194790000|2021-09-09 13:39:50||967.8||967.6||967.8||967.6|0
1631194820000|2021-09-09 13:40:20|968.2|967.8|968.6|968.2|968.6|968.4|968.2|967.8|53376
1631194840000|2021-09-09 13:40:40|968.8|968.4|968.8|968.4|969|968.6|968.6|968.4|1287
1631194850000|2021-09-09 13:40:50|969|968.6|969|968.8|969.2|968.8|969|968.6|3816
1631194860000|2021-09-09 13:41:00|969.2|969|968.8|968.6|969.2|969|968.6|968.4|6052
1631194870000|2021-09-09 13:41:10|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|395
1631194880000|2021-09-09 13:41:20|968.6|968.6|968.8|968.6|968.8|968.6|968.6|968.6|173
1631194890000|2021-09-09 13:41:30|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|550
1631194910000|2021-09-09 13:41:50||968.6||968.4||968.6||968.4|0
1631194920000|2021-09-09 13:42:00||968.6||968.6||968.6||968.6|0
1631194930000|2021-09-09 13:42:10|969|968.8|969.2|968.8|969.2|968.8|969|968.8|8964
1631194950000|2021-09-09 13:42:30|969|969|969.2|968.8|969.2|969|969|968.8|12862
1631194960000|2021-09-09 13:42:40|969.4|969|969.2|969|969.4|969|969.2|969|153
1631194990000|2021-09-09 13:43:10|969.4|969.2|969.2|969|969.4|969.2|969.2|969|3660
1631195000000|2021-09-09 13:43:20|969|968.8|969|968.6|969|968.8|968.4|968.2|37065
1631195010000|2021-09-09 13:43:30|968.8||968.8||969||968.8||0
1631195040000|2021-09-09 13:44:00|968.6|968.4|968.4|968.2|968.6|968.4|968.4|968.2|1176
1631195050000|2021-09-09 13:44:10|968.2|968|968.2|967.8|968.2|968|968.2|967.8|0
1631195070000|2021-09-09 13:44:30|968.4|968|968.2|967.8|968.4|968|968.2|967.8|5703
1631195090000|2021-09-09 13:44:50|968.4|968|968.6|968.2|968.6|968.2|968.4|968|2211
1631195100000|2021-09-09 13:45:00|968.4|968.4|968|967.6|968.8|968.6|967.8|967.6|38652
1631195110000|2021-09-09 13:45:10|968.2|967.8|968.4|968|968.4|968|968.2|967.8|3242
1631195120000|2021-09-09 13:45:20|968.2||968.2||968.4||968.2||2672
1631195130000|2021-09-09 13:45:30|968.4||968.4||968.4||968.2||0
1631195140000|2021-09-09 13:45:40|968.2|967.8|968.2|968|968.2|968|968|967.8|7113
1631195150000|2021-09-09 13:45:50|968|967.8|968|967.8|968|967.8|968|967.8|1142
1631195160000|2021-09-09 13:46:00|967.8|967.6|968|967.6|968|967.8|967.8|967.6|3525
1631195170000|2021-09-09 13:46:10|967.8||967.8||968||967.8||4015
1631195180000|2021-09-09 13:46:20|968|967.8|968.2|967.8|968.2|967.8|968|967.8|3675
1631195190000|2021-09-09 13:46:30|968|967.6|967.8|967.4|968|967.6|967.8|967.4|979
1631195200000|2021-09-09 13:46:40|967.6||967.6||967.6||967.6||0
1631195210000|2021-09-09 13:46:50|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967.2|3809
1631195220000|2021-09-09 13:47:00|967.4|967.4|967.6|967.4|967.6|967.4|967.4|967.2|1185
1631195230000|2021-09-09 13:47:10|||||||||1121
1631195240000|2021-09-09 13:47:20|967.8|967.6|967.8|967.6|968|967.6|967.8|967.4|8449
1631195250000|2021-09-09 13:47:30|968|967.8|968.6|968.2|968.6|968.2|968|967.6|6194
1631195280000|2021-09-09 13:48:00|968.4|968|968|967.8|968.6|968|968|967.8|15566
1631195290000|2021-09-09 13:48:10|968.2|968|968.6|968.2|968.6|968.2|968.2|968|6788
1631195300000|2021-09-09 13:48:20|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.2|402
1631195310000|2021-09-09 13:48:30|968.6|968.2|968.4|968.2|968.8|968.4|968.4|968.2|5019
1631195320000|2021-09-09 13:48:40|968.6||968.4||968.6||968.4||192
1631195330000|2021-09-09 13:48:50|968.2|968|968.2|967.8|968.2|968|968.2|967.8|1653
1631195340000|2021-09-09 13:49:00|968.4|968|968.4|968|968.4|968.2|968.4|968|1822
1631195350000|2021-09-09 13:49:10|968.2|967.8|968.2|967.8|968.2|967.8|968|967.6|0
1631195360000|2021-09-09 13:49:20|968||968||968||968||10243
1631195370000|2021-09-09 13:49:30|968.2|968|968.4|968|968.4|968|968.2|967.8|4233
1631195380000|2021-09-09 13:49:40|968.2|967.8|968.2|967.8|968.2|967.8|968|967.8|0
1631195390000|2021-09-09 13:49:50|968||968||968.2||968||0
1631195400000|2021-09-09 13:50:00|||||||||1300
1631195410000|2021-09-09 13:50:10|967.6|967.4|967.8|967.6|967.8|967.6|967.4|967.2|21926
1631195420000|2021-09-09 13:50:20|968|967.8|968.6|968.2|968.6|968.2|967.8|967.6|9088
1631195430000|2021-09-09 13:50:30|968.4|968|968.6|968.2|968.6|968.2|968.4|968|3806
1631195440000|2021-09-09 13:50:40|968.8|968.4|968.8|968.6|969|968.6|968.6|968.4|1500
1631195450000|2021-09-09 13:50:50|969||968.8||969||968.8||9
1631195460000|2021-09-09 13:51:00|969|968.8|969|968.8|969.2|969|969|968.8|1422
1631195470000|2021-09-09 13:51:10|969.2|969|969|968.8|969.2|969|969|968.8|1630
1631195480000|2021-09-09 13:51:20|969.2|969|969.4|969|969.4|969.2|969.2|969|688
1631195500000|2021-09-09 13:51:40|969.2|969.2|969.4|969|969.4|969.2|969.2|969|323
1631195510000|2021-09-09 13:51:50|969.2||969.4||969.4||969.2||0
1631195520000|2021-09-09 13:52:00|969.2|968.8|969|968.6|969.2|968.8|969|968.6|6700
1631195530000|2021-09-09 13:52:10|969.2|968.8|969.2|969|969.4|969|969.2|968.6|4718
1631195540000|2021-09-09 13:52:20|969|968.8|969.2|969|969.2|969|969|968.8|5919
1631195550000|2021-09-09 13:52:30|969|968.8|969|968.6|969|968.8|969|968.6|4392
1631195580000|2021-09-09 13:53:00|968.8|968.8|969.2|968.8|969.2|968.8|968.8|968.8|6990
1631195600000|2021-09-09 13:53:20||969||969||969||968.8|300
1631195610000|2021-09-09 13:53:30|969.4|969.2|969.4|969|969.6|969.2|969.2|969|635
1631195630000|2021-09-09 13:53:50|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|4285
1631195650000|2021-09-09 13:54:10|970|969.6|970|969.6|970|969.8|969.8|969.6|4879
1631195660000|2021-09-09 13:54:20|969.8||970||970||969.8||0
1631195680000|2021-09-09 13:54:40|969.8||969.8||969.8||969.8||0
1631195690000|2021-09-09 13:54:50|969.6|969.4|969.6|969.4|969.8|969.4|969.6|969.4|9270
1631195700000|2021-09-09 13:55:00|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|3429
1631195710000|2021-09-09 13:55:10|970|969.6|970|969.6|970|969.6|970|969.6|171
1631195720000|2021-09-09 13:55:20|||||||||1516
1631195740000|2021-09-09 13:55:40|970.2|969.8|970.4|970|970.4|970|970.2|969.6|13916
1631195750000|2021-09-09 13:55:50|970.6|970.2|970.6|970.2|970.6|970.2|970.4|970.2|409
1631195760000|2021-09-09 13:56:00|970.4|970|970.4|970|970.6|970|970.2|970|12437
1631195770000|2021-09-09 13:56:10|970.2|969.8|970.2|970|970.4|970|970.2|969.8|11902
1631195780000|2021-09-09 13:56:20|970.4|970.2|971|970.6|971|970.6|970.4|970|4821
1631195790000|2021-09-09 13:56:30|971.2|970.8|971.4|971|971.4|971|971|970.8|12847
1631195800000|2021-09-09 13:56:40|971.6|971.2|971.4|971|971.6|971.2|971.4|971|0
1631195810000|2021-09-09 13:56:50|971.2|970.8|971|970.6|971.4|970.8|970.8|970.6|6041
1631195830000|2021-09-09 13:57:10|970.8|970.4|970.6|970.2|970.8|970.4|970.6|970.2|3365
1631195840000|2021-09-09 13:57:20|970.8|970.4|970.8|970.6|970.8|970.6|970.6|970.2|9680
1631195850000|2021-09-09 13:57:30|971|970.4|971|970.6|971|970.8|971|970.4|2804
1631195870000|2021-09-09 13:57:50|971.2|970.8|971.2|970.8|971.4|971|971|970.8|3104
1631195900000|2021-09-09 13:58:20|971||971||971||971||0
1631195920000|2021-09-09 13:58:40|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|9301
1631195930000|2021-09-09 13:58:50|971|970.8|971|970.8|971|970.8|970.8|970.8|3613
1631195940000|2021-09-09 13:59:00||970.6||970.6||970.8||970.6|0
1631195950000|2021-09-09 13:59:10||970.8||970.8||970.8||970.6|102
1631195960000|2021-09-09 13:59:20|970.8|970.6|971|970.6|971|970.6|970.8|970.6|7492
1631195980000|2021-09-09 13:59:40|||||||||1040
1631196000000|2021-09-09 14:00:00|||||||||1040
1631196020000|2021-09-09 14:00:20|971.2|970.8|971.6|971.2|971.6|971.2|971.2|970.6|12819
1631196040000|2021-09-09 14:00:40||971.4||971.4||971.4||971.4|530
1631196050000|2021-09-09 14:00:50|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|6093
1631196060000|2021-09-09 14:01:00|||||||||705
1631196070000|2021-09-09 14:01:10|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|1539
1631196080000|2021-09-09 14:01:20|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|2610
1631196100000|2021-09-09 14:01:40||971.4||971.2||971.4||971.2|0
1631196110000|2021-09-09 14:01:50|971.8|971.4|972.2|971.8|972.2|971.8|971.8|971.4|7929
1631196120000|2021-09-09 14:02:00|972.4|972|972.4|972|972.4|972|972.2|972|0
1631196140000|2021-09-09 14:02:20|972.2|972.2|972.2|972|972.2|972.2|972.2|972|0
1631196150000|2021-09-09 14:02:30|972|971.8|971.8|971.6|972|971.8|971.8|971.6|19050
1631196160000|2021-09-09 14:02:40|972|971.8|972.2|971.8|972.2|971.8|972|971.6|40
1631196170000|2021-09-09 14:02:50|972.4|972|972.4|972|972.4|972|972.4|972|690
1631196180000|2021-09-09 14:03:00|972.2|971.8|972.2|971.8|972.2|972|972.2|971.8|0
1631196190000|2021-09-09 14:03:10|972|971.6|972.2|971.8|972.2|971.8|972|971.6|5027
1631196200000|2021-09-09 14:03:20|972|971.6|971.8|971.6|972|971.6|971.8|971.6|3703
1631196220000|2021-09-09 14:03:40|||||||||986
1631196230000|2021-09-09 14:03:50|972|971.8|972|971.6|972|971.8|972|971.6|6709
1631196250000|2021-09-09 14:04:10|||||||||953
1631196260000|2021-09-09 14:04:20|972.2|971.8|972.6|972.2|972.6|972.2|972.2|971.6|1824
1631196270000|2021-09-09 14:04:30|972.8|972.4|972.6|972.2|972.8|972.4|972.6|972.2|9420
1631196290000|2021-09-09 14:04:50|972.8|972.4|972.6|972.2|972.8|972.4|972.4|972.2|10901
1631196300000|2021-09-09 14:05:00||972.4||972.4||972.4||972.2|4474
1631196310000|2021-09-09 14:05:10|972.2|972|972.8|972.4|972.8|972.6|972.2|972|25639
1631196320000|2021-09-09 14:05:20|973|972.6|973.2|972.8|973.2|973|973|972.6|12132
1631196330000|2021-09-09 14:05:30|973.4|973|973.4|973.2|973.4|973.2|973.4|973|4664
1631196340000|2021-09-09 14:05:40|973.6|973|973.2|973|973.6|973|973|972.8|9671
1631196350000|2021-09-09 14:05:50||972.8||973||973||972.8|220
1631196360000|2021-09-09 14:06:00|973.4|973.2|973.8|973.6|973.8|973.6|973.4|973.2|7746
1631196370000|2021-09-09 14:06:10|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973.2|597
1631196380000|2021-09-09 14:06:20|973.4||973.6||973.6||973.4||779
1631196390000|2021-09-09 14:06:30|973.4||973.4||973.4||973.4||1017
1631196400000|2021-09-09 14:06:40|973.2|973|973.2|973|973.2|973|973.2|973|2507
1631196410000|2021-09-09 14:06:50|973|972.8|973|972.6|973|972.8|972.8|972.6|10699
1631196420000|2021-09-09 14:07:00|972.8|972.8|973|972.6|973|972.8|972.8|972.6|1888
1631196430000|2021-09-09 14:07:10|972.8|972.4|972.6|972.4|973|972.4|972.6|972.4|7189
1631196440000|2021-09-09 14:07:20|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|3078
1631196450000|2021-09-09 14:07:30|972.6||972.6||972.6||972.4||3391
1631196460000|2021-09-09 14:07:40|972.4||972.4||972.6||972.4||284
1631196470000|2021-09-09 14:07:50|||||||||1241
1631196480000|2021-09-09 14:08:00|972.6||972.4||972.6||972.4||774
1631196490000|2021-09-09 14:08:10|972.6|972.4|972.6|972.4|972.6|972.4|972.4|972.4|2888
1631196500000|2021-09-09 14:08:20|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|2758
1631196510000|2021-09-09 14:08:30|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.4|7918
1631196550000|2021-09-09 14:09:10|973|972.6|973.4|973|973.4|973|972.8|972.6|5924
1631196560000|2021-09-09 14:09:20|973.6|973.2|973.6|973.4|973.8|973.4|973.4|973|9777
1631196570000|2021-09-09 14:09:30|973.4|973.2|973.4|973.2|973.4|973.4|973.4|973.2|1990
1631196590000|2021-09-09 14:09:50|||||||||1137
1631196600000|2021-09-09 14:10:00|973.2|973|973.4|973|973.4|973.2|973.2|973|7097
1631196610000|2021-09-09 14:10:10|973.2|972.8|973|972.6|973.2|973|973|972.6|6660
1631196620000|2021-09-09 14:10:20|973.2|972.8|973.2|972.8|973.2|973|973.2|972.8|6001
1631196630000|2021-09-09 14:10:30|973|972.6|972.8|972.6|973|972.6|972.8|972.6|0
1631196640000|2021-09-09 14:10:40|972.6|972.4|972.4|972.2|972.6|972.4|972.4|972.2|2808
1631196650000|2021-09-09 14:10:50|||||||||1194
1631196660000|2021-09-09 14:11:00|||||||||1976
1631196670000|2021-09-09 14:11:10|972.2|972|972.2|971.8|972.2|972|972.2|971.8|4
1631196680000|2021-09-09 14:11:20|||||||||255
1631196690000|2021-09-09 14:11:30|972.4|972|972.4|972.2|972.4|972.2|972.4|971.8|7738
1631196700000|2021-09-09 14:11:40|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|5016
1631196720000|2021-09-09 14:12:00|973|972.6|972.8|972.6|973|972.8|972.8|972.6|3230
1631196730000|2021-09-09 14:12:10|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.4|2257
1631196750000|2021-09-09 14:12:30|972.4|972.2|972.4|972.2|972.6|972.2|972.4|972.2|3082
1631196760000|2021-09-09 14:12:40|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1967
1631196770000|2021-09-09 14:12:50|972.8|972.6|973.2|972.8|973.2|972.8|972.8|972.6|24
1631196780000|2021-09-09 14:13:00|||||||||659
1631196790000|2021-09-09 14:13:10|973||973.2||973.2||973||971
1631196800000|2021-09-09 14:13:20|973|972.6|972.8|972.4|973.2|972.6|972.6|972.4|13665
1631196810000|2021-09-09 14:13:30|973|972.6|973.8|973.4|974.2|973.8|973|972.6|74176
1631196820000|2021-09-09 14:13:40|974|973.6|974.2|974|974.4|974.2|974|973.6|5208
1631196830000|2021-09-09 14:13:50|974|973.8|974|973.6|974|973.8|974|973.6|2784
1631196840000|2021-09-09 14:14:00|974.2|973.8|974.2|973.8|974.2|974|974.2|973.8|2835
1631196850000|2021-09-09 14:14:10|974.4|974|974.4|974.2|974.4|974.2|974.4|974|637
1631196860000|2021-09-09 14:14:20|||||||||36
1631196870000|2021-09-09 14:14:30||974||974.2||974.2||974|669
1631196880000|2021-09-09 14:14:40|974.6|974.4|974.6|974.2|974.6|974.4|974.4|974.2|7940
1631196890000|2021-09-09 14:14:50|974.4|974|974.4|974|974.4|974|974.2|974|3713
1631196900000|2021-09-09 14:15:00|974.6|974.2|975|974.6|975|974.6|974.6|974.2|2458
1631196910000|2021-09-09 14:15:10|974.8|974.4|974.8|974.4|975|974.6|974.6|974.4|2201
1631196940000|2021-09-09 14:15:40|974.6|974.6|974.8|974.4|974.8|974.6|974.6|974.4|6023
1631196950000|2021-09-09 14:15:50|975|974.6|974.8|974.4|975|974.8|974.8|974.4|10732
1631196960000|2021-09-09 14:16:00|975|974.6|975|974.6|975|974.6|974.8|974.6|2853
1631196970000|2021-09-09 14:16:10|974.8||974.8||975||974.8||0
1631196980000|2021-09-09 14:16:20|||||||||12
1631197000000|2021-09-09 14:16:40|974.6|974.4|974.8|974.4|974.8|974.6|974.6|974.4|22922
1631197010000|2021-09-09 14:16:50|975|974.6|974.8|974.6|975|974.6|974.8|974.6|652
1631197020000|2021-09-09 14:17:00|975|974.8|975.2|974.8|975.2|975|975|974.8|28524
1631197030000|2021-09-09 14:17:10|975.4|975|975.4|975|975.4|975.2|975.2|975|820
1631197040000|2021-09-09 14:17:20|975.2|975.2|975.2|975|975.4|975.2|975|974.8|7612
1631197060000|2021-09-09 14:17:40|975.4|975.2|975.4|975|975.4|975.2|975.4|975|2057
1631197070000|2021-09-09 14:17:50||975.2||975||975.2||975|678
1631197080000|2021-09-09 14:18:00|||||||||1809
1631197100000|2021-09-09 14:18:20|975.2|974.8|975|974.8|975.2|975|975|974.8|8145
1631197110000|2021-09-09 14:18:30|975.2|975|975.4|975|975.4|975|975|974.8|4667
1631197120000|2021-09-09 14:18:40||975.2||975.2||975.2||975|4063
1631197130000|2021-09-09 14:18:50|||||||||5683
1631197140000|2021-09-09 14:19:00|||||||||1779
1631197150000|2021-09-09 14:19:10|975.2|975|975.2|975|975.4|975|975.2|975|6014
1631197160000|2021-09-09 14:19:20|||||||||314
1631197170000|2021-09-09 14:19:30|975|974.8|975|974.8|975.2|974.8|975|974.8|273
1631197180000|2021-09-09 14:19:40|974.8|974.6|974.6|974.4|975|974.8|974.6|974.4|12118
1631197190000|2021-09-09 14:19:50|||||||||384
1631197200000|2021-09-09 14:20:00|974.8|974.6|975|974.6|975|974.8|974.8|974.4|9410
1631197220000|2021-09-09 14:20:20|||||||||430
1631197230000|2021-09-09 14:20:30|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.6|7582
1631197240000|2021-09-09 14:20:40|975.4|975|976|975.6|976|975.6|975.4|975|7204
1631197250000|2021-09-09 14:20:50||975.8||975.8||975.8||975.6|493
1631197260000|2021-09-09 14:21:00|975.8|975.6|975.8|975.6|976|975.6|975.8|975.6|8984
1631197270000|2021-09-09 14:21:10|975.6|975.4|975.4|975|975.6|975.4|975.2|975|1119
1631197280000|2021-09-09 14:21:20|975.2|974.8|975.2|975|975.2|975|975|974.8|4666
1631197290000|2021-09-09 14:21:30|975.4||975.2||975.4||975.2||993
1631197300000|2021-09-09 14:21:40|975.4||975.4||975.4||975.4||2026
1631197320000|2021-09-09 14:22:00|975.2|974.8|975.2|974.8|975.4|974.8|975|974.8|7367
1631197340000|2021-09-09 14:22:20|975.4|975|975.4|975|975.4|975.2|975.4|975|6797
1631197360000|2021-09-09 14:22:40|975.2|974.8|975|974.6|975.4|974.8|974.8|974.6|16113
1631197370000|2021-09-09 14:22:50||974.8||974.6||974.8||974.6|3746
1631197380000|2021-09-09 14:23:00|974.8||975||975||974.8||2520
1631197390000|2021-09-09 14:23:10||974.8||974.8||974.8||974.8|0
1631197400000|2021-09-09 14:23:20|975.2|975|975.2|975|975.4|975.2|975|974.8|6845
1631197410000|2021-09-09 14:23:30|||||||||45
1631197420000|2021-09-09 14:23:40|975.4|975.2|975.4|975|975.4|975.2|975.2|975|15427
1631197430000|2021-09-09 14:23:50|975.2|974.8|975|974.6|975.4|974.8|975|974.6|4362
1631197440000|2021-09-09 14:24:00|||||||||1074
1631197450000|2021-09-09 14:24:10|974.8|974.8|975|974.8|975|974.8|974.8|974.6|1500
1631197460000|2021-09-09 14:24:20|975.2|975|975.6|975.2|975.6|975.4|975.2|975|3810
1631197480000|2021-09-09 14:24:40|||||||||300
1631197490000|2021-09-09 14:24:50|975.4||975.6||975.6||975.4||958
1631197510000|2021-09-09 14:25:10|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|0
1631197530000|2021-09-09 14:25:30|||||||||220
1631197540000|2021-09-09 14:25:40|975.8|975.6|976|975.6|976|975.6|975.8|975.6|419
1631197550000|2021-09-09 14:25:50|975.8||975.8||975.8||975.8||11573
1631197560000|2021-09-09 14:26:00|975.6|975.4|975.6|975.4|975.8|975.6|975.6|975.4|1345
1631197600000|2021-09-09 14:26:40|975.8|975.6|976.2|976|976.4|976|975.8|975.6|7233
1631197610000|2021-09-09 14:26:50|976.4||976.2||976.4||976.2||470
1631197620000|2021-09-09 14:27:00|976|975.8|976|975.8|976.2|975.8|976|975.8|10651
1631197630000|2021-09-09 14:27:10|975.8|975.6|976|975.6|976|975.8|975.8|975.6|7473
1631197650000|2021-09-09 14:27:30||975.8||975.8||975.8||975.8|863
1631197660000|2021-09-09 14:27:40|||||||||100
1631197670000|2021-09-09 14:27:50|975.8|975.6|976|975.8|976|975.8|975.8|975.6|11120
1631197690000|2021-09-09 14:28:10|975.8|975.6|975.8|975.4|976|975.6|975.8|975.4|1123
1631197710000|2021-09-09 14:28:30|975.6|975.2|975.4|975|975.6|975.4|975.4|975|7664
1631197720000|2021-09-09 14:28:40|975.2||975.2||975.2||975.2||261
1631197730000|2021-09-09 14:28:50|975|974.8|975|974.8|975|974.8|975|974.8|1991
1631197740000|2021-09-09 14:29:00|975.2||975||975.2||975||989
1631197750000|2021-09-09 14:29:10|975.2|975|975.2|974.8|975.2|975|975.2|974.8|170
1631197780000|2021-09-09 14:29:40|975.4|975|975.6|975.2|975.6|975.4|975.4|975|3655
1631197800000|2021-09-09 14:30:00||975.4||975.4||975.4||975.4|141
1631197810000|2021-09-09 14:30:10|975.4|975.2|975.6|975.4|975.6|975.4|975.4|975.2|3080
1631197820000|2021-09-09 14:30:20|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|5
1631197830000|2021-09-09 14:30:30||975.4||975.4||975.4||975.4|0
1631197840000|2021-09-09 14:30:40|975.8|975.6|976|975.8|976|975.8|975.8|975.6|13611
1631197850000|2021-09-09 14:30:50||975.6||975.6||975.8||975.6|1181
1631197870000|2021-09-09 14:31:10|975.8|975.8|976|975.6|976|975.8|975.8|975.6|10768
1631197880000|2021-09-09 14:31:20||975.8||975.8||975.8||975.8|1128
1631197890000|2021-09-09 14:31:30|||||||||158
1631197900000|2021-09-09 14:31:40|||||||||1569
1631197910000|2021-09-09 14:31:50|||||||||1182
1631197930000|2021-09-09 14:32:10|||||||||1904
1631197940000|2021-09-09 14:32:20|||||||||3449
1631197950000|2021-09-09 14:32:30|976.2|976|976.2|976|976.4|976|976.2|976|2471
1631197960000|2021-09-09 14:32:40|976|975.8|976|975.8|976.2|976|976|975.8|5535
1631197970000|2021-09-09 14:32:50|975.8|975.6|975.8|975.6|976|975.6|975.8|975.6|5609
1631197980000|2021-09-09 14:33:00|975.6|975.4|975.4|975|975.8|975.4|975.4|975|7812
1631197990000|2021-09-09 14:33:10||975.2||975.2||975.2||975.2|0
1631198000000|2021-09-09 14:33:20|975.2|975|974.6|974.4|975.4|975|974.6|974.4|15705
1631198010000|2021-09-09 14:33:30|974.8||974.6||974.8||974.6||8988
1631198020000|2021-09-09 14:33:40|974.4|974.2|974.2|974|974.6|974.2|974.2|973.8|6786
1631198040000|2021-09-09 14:34:00|974|973.8|974.2|973.8|974.2|973.8|974|973.8|1423
1631198050000|2021-09-09 14:34:10|974.4|974|974.4|974|974.6|974.2|974.4|974|6189
1631198060000|2021-09-09 14:34:20|974.2|974.2|974.6|974.2|974.6|974.2|974.2|974.2|7039
1631198070000|2021-09-09 14:34:30|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1631198080000|2021-09-09 14:34:40|975|974.6|975|974.6|975|974.8|974.8|974.6|3950
1631198090000|2021-09-09 14:34:50|974.8|974.4|974.8|974.6|974.8|974.6|974.6|974.4|3632
1631198100000|2021-09-09 14:35:00|975|974.8|975.2|974.8|975.2|974.8|975|974.8|3572
1631198110000|2021-09-09 14:35:10||975||975||975||975|0
1631198120000|2021-09-09 14:35:20|975|974.8|974.8|974.4|975.2|974.8|974.8|974.4|8183
1631198130000|2021-09-09 14:35:30|974.6|974.6|974.8|974.4|974.8|974.6|974.6|974.4|165
1631198150000|2021-09-09 14:35:50|974.6|974.6|974.6|974.4|974.6|974.6|974.6|974.4|2901
1631198160000|2021-09-09 14:36:00|974.4|974.2|974.8|974.4|974.8|974.4|974.4|974.2|6069
1631198170000|2021-09-09 14:36:10|975|974.6|975|974.6|975.2|974.8|974.8|974.6|9233
1631198180000|2021-09-09 14:36:20|975.2|974.8|975.2|975|975.4|975|975|974.8|4992
1631198190000|2021-09-09 14:36:30||974.8||975||975||974.8|1677
1631198200000|2021-09-09 14:36:40|975.4|975.2|975.4|975|975.4|975.2|975.4|975|4301
1631198220000|2021-09-09 14:37:00|975.6|975.2|976|975.6|976|975.6|975.6|975.2|1743
1631198230000|2021-09-09 14:37:10|975.8||975.8||975.8||975.8||1098
1631198250000|2021-09-09 14:37:30|||||||||88
1631198270000|2021-09-09 14:37:50|||||||||1778
1631198280000|2021-09-09 14:38:00|976|975.8|976|975.6|976.2|975.8|976|975.6|3544
1631198290000|2021-09-09 14:38:10|976.2|975.8|976|975.8|976.4|976|976|975.8|1088
1631198300000|2021-09-09 14:38:20|976.2|976|976.4|976|976.4|976|976|975.8|8624
1631198320000|2021-09-09 14:38:40|976.2||976.2||976.2||976.2||193
1631198330000|2021-09-09 14:38:50|976|975.8|976.2|975.8|976.2|976|976|975.8|6133
1631198340000|2021-09-09 14:39:00|976|976|976|975.6|976|976|975.8|975.6|1881
1631198350000|2021-09-09 14:39:10|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|2038
1631198380000|2021-09-09 14:39:40|976|975.6|976|975.6|976|975.8|976|975.6|6679
1631198400000|2021-09-09 14:40:00|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.4|1117
1631198410000|2021-09-09 14:40:10|976|975.8|976|975.6|976|975.8|975.8|975.6|470
1631198420000|2021-09-09 14:40:20|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.4|2643
1631198430000|2021-09-09 14:40:30|975.6|975.2|975.6|975.4|975.6|975.4|975.4|975.2|3661
1631198450000|2021-09-09 14:40:50|||||||||4227
1631198460000|2021-09-09 14:41:00|||||||||3010
1631198480000|2021-09-09 14:41:20|975.4|975.2|975.4|975|975.6|975.4|975.4|975|9701
1631198490000|2021-09-09 14:41:30|975.2|974.8|975|974.6|975.2|975|974.8|974.6|5345
1631198500000|2021-09-09 14:41:40||974.8||974.8||974.8||974.8|236
1631198520000|2021-09-09 14:42:00|975.2|975|975.2|975|975.4|975|975.2|975|11526
1631198530000|2021-09-09 14:42:10|975|974.8|974.6|974.4|975.2|974.8|974.6|974.4|4362
1631198540000|2021-09-09 14:42:20|974.8|974.6|974.8|974.6|975|974.6|974.6|974.6|4501
1631198550000|2021-09-09 14:42:30|||||||||1961
1631198570000|2021-09-09 14:42:50|975||974.8||975||974.8||1569
1631198580000|2021-09-09 14:43:00|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.2|2520
1631198600000|2021-09-09 14:43:20|975|974.6|975|974.6|975|974.8|975|974.6|2238
1631198640000|2021-09-09 14:44:00||974.8||974.8||974.8||974.8|1837
1631198650000|2021-09-09 14:44:10|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|6209
1631198660000|2021-09-09 14:44:20|975|974.8|975|974.8|975|974.8|975|974.6|1847
1631198670000|2021-09-09 14:44:30||974.6||974.8||974.8||974.6|20
1631198680000|2021-09-09 14:44:40|||||||||95
1631198690000|2021-09-09 14:44:50|974.8|974.6|974.8|974.6|974.8|974.8|974.8|974.6|1382
1631198700000|2021-09-09 14:45:00|975|974.8|975.4|975.2|975.6|975.2|974.8|974.6|6271
1631198710000|2021-09-09 14:45:10|975.6|975.4|975.6|975.4|975.8|975.4|975.4|975.4|559
1631198720000|2021-09-09 14:45:20|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|13
1631198740000|2021-09-09 14:45:40|975.4|975|975.2|975|975.4|975|975|974.8|11253
1631198760000|2021-09-09 14:46:00|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|766
1631198770000|2021-09-09 14:46:10|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.2|6863
1631198780000|2021-09-09 14:46:20|976|975.8|975.8|975.6|976|975.8|975.8|975.6|2594
1631198790000|2021-09-09 14:46:30|976|975.8|975.8|975.6|976|975.8|975.8|975.6|2193
1631198810000|2021-09-09 14:46:50|975.6|975.4|975.6|975.4|975.6|975.6|975.6|975.4|9944
1631198820000|2021-09-09 14:47:00|975.8|975.6|975.6|975.4|975.8|975.6|975.6|975.4|1539
1631198830000|2021-09-09 14:47:10|||||||||54
1631198840000|2021-09-09 14:47:20|975.4|975.2|975.4|975.2|975.6|975.2|975.4|975.2|3584
1631198850000|2021-09-09 14:47:30|975.2|975|975.2|974.8|975.2|975.2|975.2|974.8|7124
1631198870000|2021-09-09 14:47:50|975|975|974.8|974.6|975|975|974.8|974.6|335
1631198880000|2021-09-09 14:48:00|975|974.8|975.2|974.8|975.2|975|975|974.8|728
1631198900000|2021-09-09 14:48:20|||||||||961
1631198910000|2021-09-09 14:48:30|975||975||975||975||1787
1631198920000|2021-09-09 14:48:40|975.2|975|975|974.8|975.2|975|975|974.8|4451
1631198930000|2021-09-09 14:48:50|974.8|974.6|974.8|974.4|974.8|974.6|974.6|974.4|2131
1631198960000|2021-09-09 14:49:20|975|974.6|974.8|974.6|975|974.8|974.8|974.6|2744
1631198980000|2021-09-09 14:49:40|974.6|974.4|974.6|974.4|974.8|974.4|974.6|974.4|10844
1631198990000|2021-09-09 14:49:50|||||||||5691
1631199000000|2021-09-09 14:50:00|974.8|974.6|975|974.6|975|974.8|974.8|974.4|3907
1631199010000|2021-09-09 14:50:10|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|4640
1631199020000|2021-09-09 14:50:20|975.4|975|975.4|975|975.4|975|975.2|975|5592
1631199030000|2021-09-09 14:50:30||975.2||975.2||975.2||975.2|2818
1631199040000|2021-09-09 14:50:40|975.2|975|975.2|975|975.4|975.2|975.2|975|1189
1631199050000|2021-09-09 14:50:50|||||||||799
1631199060000|2021-09-09 14:51:00||974.8||975||975||974.8|2250
1631199070000|2021-09-09 14:51:10|975|974.8|975|974.6|975|974.8|975|974.6|527
1631199080000|2021-09-09 14:51:20|||||||||383
1631199090000|2021-09-09 14:51:30|975.2|974.8|975.2|975|975.2|975|975.2|974.8|5560
1631199120000|2021-09-09 14:52:00|975.4|975.2|975.4|975|975.4|975.2|975.4|975|421
1631199130000|2021-09-09 14:52:10|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|349
1631199140000|2021-09-09 14:52:20|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.4|684
1631199150000|2021-09-09 14:52:30||975.4||975.6||975.6||975.4|1440
1631199160000|2021-09-09 14:52:40|||||||||4016
1631199180000|2021-09-09 14:53:00|976||975.8||976||975.8||3559
1631199190000|2021-09-09 14:53:10|976|975.8|976|975.8|976|975.8|976|975.8|2391
1631199200000|2021-09-09 14:53:20|976.2|976|976.4|976|976.4|976|976|975.8|108830
1631199220000|2021-09-09 14:53:40|976.2|975.8|976.2|976|976.2|976|976.2|975.8|5878
1631199240000|2021-09-09 14:54:00|||||||||352
1631199250000|2021-09-09 14:54:10|||||||||131
1631199260000|2021-09-09 14:54:20|976|975.8|976.2|976|976.2|976|976|975.8|6042
1631199280000|2021-09-09 14:54:40|||||||||1100
1631199290000|2021-09-09 14:54:50|976|975.8|976.4|976.2|976.4|976.2|976|975.8|14918
1631199300000|2021-09-09 14:55:00|976.2|976|976.4|976.2|976.4|976.2|976.2|975.8|15102
1631199310000|2021-09-09 14:55:10|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|4695
1631199320000|2021-09-09 14:55:20||976.6||976.6||976.6||976.4|2384
1631199330000|2021-09-09 14:55:30|977|976.8|977|976.8|977|976.8|977|976.6|7584
1631199340000|2021-09-09 14:55:40|||||||||388
1631199350000|2021-09-09 14:55:50|977.2|977|977.6|977.2|977.6|977.2|977.2|977|9750
1631199360000|2021-09-09 14:56:00|977.8|977.4|977.8|977.6|977.8|977.6|977.6|977.4|0
1631199370000|2021-09-09 14:56:10|978|977.8|978|977.6|978|977.8|978|977.6|258
1631199380000|2021-09-09 14:56:20||977.8||977.6||977.8||977.6|1142
1631199390000|2021-09-09 14:56:30|977.8||977.8||977.8||977.8||100
1631199400000|2021-09-09 14:56:40|||||||||2140
1631199430000|2021-09-09 14:57:10|978|977.8|977.8|977.6|978|977.8|977.8|977.6|1342
1631199440000|2021-09-09 14:57:20|977.6|977.4|977.2|977|977.8|977.4|977.2|977|26745
1631199450000|2021-09-09 14:57:30|977|976.8|977.2|976.8|977.2|977|977|976.8|1896
1631199460000|2021-09-09 14:57:40||977||977||977||977|3289
1631199470000|2021-09-09 14:57:50|977.4|977.2|977.6|977.4|977.6|977.4|977.4|977|16364
1631199480000|2021-09-09 14:58:00|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|2368
1631199510000|2021-09-09 14:58:30|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|17880
1631199520000|2021-09-09 14:58:40|||||||||1067
1631199550000|2021-09-09 14:59:10|977.8|977.6|977.8|977.4|977.8|977.6|977.6|977.4|26572
1631199560000|2021-09-09 14:59:20||977.6||977.6||977.6||977.6|100
1631199570000|2021-09-09 14:59:30||977.4||977.6||977.6||977.4|3114
1631199580000|2021-09-09 14:59:40|||||||||52
1631199590000|2021-09-09 14:59:50|978||977.8||978||977.8||869
1631199600000|2021-09-09 15:00:00|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|6760
1631199610000|2021-09-09 15:00:10|977.8|977.6|977.8|977.4|977.8|977.6|977.6|977.4|7336
1631199620000|2021-09-09 15:00:20|978|977.6|978.2|978|978.2|978|978|977.6|18242
1631199630000|2021-09-09 15:00:30|978|977.8|978.2|977.8|978.2|978|978|977.8|14033
1631199640000|2021-09-09 15:00:40|978.4|978|978.6|978.2|978.6|978.2|978.4|978|10433
1631199660000|2021-09-09 15:01:00|978.8|978.4|978.6|978.2|978.8|978.6|978.4|978.2|4863
1631199670000|2021-09-09 15:01:10|978.4||978.6||978.6||978.4||1916
1631199690000|2021-09-09 15:01:30|978.4|978.4|978.6|978.2|978.6|978.4|978.4|978.2|4915
1631199710000|2021-09-09 15:01:50|978.4||978.4||978.6||978.4||100
1631199720000|2021-09-09 15:02:00|||||||||1032
1631199730000|2021-09-09 15:02:10|978|977.8|978.4|978|978.4|978|978|977.6|131941
1631199740000|2021-09-09 15:02:20||978.2||978.2||978.2||978.2|0
1631199750000|2021-09-09 15:02:30|978.6|978.4|978.8|978.4|978.8|978.4|978.6|978.4|8560
1631199770000|2021-09-09 15:02:50|978.6||978.6||978.6||978.6||0
1631199780000|2021-09-09 15:03:00|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|11707
1631199790000|2021-09-09 15:03:10|||||||||20187
1631199810000|2021-09-09 15:03:30|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.4|3506
1631199820000|2021-09-09 15:03:40|978.2|978|978.4|978.2|978.6|978.2|978.2|978|22736
1631199850000|2021-09-09 15:04:10|978.6|978.4|978.6|978.4|978.8|978.4|978.6|978.4|5877
1631199860000|2021-09-09 15:04:20|978.8|978.6|979.4|979|979.4|979.2|978.8|978.6|35651
1631199870000|2021-09-09 15:04:30|979.6|979.2|979.4|979.2|979.6|979.4|979.4|979.2|10285
1631199880000|2021-09-09 15:04:40|979.2|979|979.4|979|979.4|979.2|979.2|979|7222
1631199890000|2021-09-09 15:04:50||979.2||979.2||979.2||979.2|0
1631199900000|2021-09-09 15:05:00|979.6|979.4|979.6|979.2|979.6|979.4|979.4|979.2|10824
1631199930000|2021-09-09 15:05:30|||||||||213
1631199950000|2021-09-09 15:05:50||979.4||979.4||979.4||979.4|0
1631199960000|2021-09-09 15:06:00|979.8|979.6|979.8|979.6|980|979.6|979.8|979.6|6354
1631199970000|2021-09-09 15:06:10|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|10716
1631199990000|2021-09-09 15:06:30|979.6||979.6||979.8||979.6||1175
1631200000000|2021-09-09 15:06:40|979.8||979.6||979.8||979.6||2552
1631200010000|2021-09-09 15:06:50|979.8|979.6|980|979.6|980|979.6|979.8|979.6|14966
1631200020000|2021-09-09 15:07:00|979.8||980||980||979.8||6942
1631200030000|2021-09-09 15:07:10|980.2|979.8|980.2|979.8|980.4|980|980.2|979.6|33061
1631200040000|2021-09-09 15:07:20|||||||||1000
1631200050000|2021-09-09 15:07:30|980.6|980.4|980.8|980.4|980.8|980.6|980.6|980.4|43394
1631200060000|2021-09-09 15:07:40|981|980.6|981|980.8|981|980.8|981|980.6|7542
1631200070000|2021-09-09 15:07:50|981.2|981|981.2|980.8|981.2|981|981.2|980.8|3867
1631200080000|2021-09-09 15:08:00|981|981|981.2|980.8|981.2|981|981|980.8|2800
1631200090000|2021-09-09 15:08:10|981||981||981||981||0
1631200100000|2021-09-09 15:08:20|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.4|11775
1631200110000|2021-09-09 15:08:30|||||||||592
1631200150000|2021-09-09 15:09:10|981|980.8|981.2|980.8|981.2|980.8|981|980.8|5434
1631200160000|2021-09-09 15:09:20||981||981||981||981|0
1631200170000|2021-09-09 15:09:30|981|980.8|981|980.8|981|981|981|980.8|10484
1631200190000|2021-09-09 15:09:50|||||||||46
1631200200000|2021-09-09 15:10:00|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|7775
1631200210000|2021-09-09 15:10:10|||||||||4013
1631200220000|2021-09-09 15:10:20|981|980.8|981|980.8|981|980.8|981|980.8|19240
1631200230000|2021-09-09 15:10:30||980.6||980.8||980.8||980.6|5378
1631200250000|2021-09-09 15:10:50|981.2|981|981.4|981|981.4|981.2|981.2|981|4225
1631200260000|2021-09-09 15:11:00|||||||||255
1631200270000|2021-09-09 15:11:10|981.2||981.4||981.4||981.2||300
1631200280000|2021-09-09 15:11:20|981.2||981.2||981.4||981.2||165
1631200290000|2021-09-09 15:11:30|981.4||981.4||981.4||981.4||0
1631200300000|2021-09-09 15:11:40||981.2||981||981.2||981|1763
1631200310000|2021-09-09 15:11:50|981.2||981.2||981.2||981.2||0
1631200320000|2021-09-09 15:12:00|||||||||21927
1631200330000|2021-09-09 15:12:10|981|980.8|981|980.8|981|981|981|980.8|12321
1631200340000|2021-09-09 15:12:20||980.6||980.8||980.8||980.6|5489
1631200350000|2021-09-09 15:12:30|||||||||3997
1631200360000|2021-09-09 15:12:40|||||||||2562
1631200370000|2021-09-09 15:12:50|||||||||6380
1631200380000|2021-09-09 15:13:00|980.8|980.6|981|980.8|981|980.8|980.8|980.6|15120
1631200400000|2021-09-09 15:13:20|||||||||1085
1631200410000|2021-09-09 15:13:30|||||||||861
1631200420000|2021-09-09 15:13:40|||||||||6149
1631200430000|2021-09-09 15:13:50|||||||||11884
1631200440000|2021-09-09 15:14:00|||||||||2611
1631200450000|2021-09-09 15:14:10|980.8|980.6|981|980.8|981|980.8|980.8|980.6|82959
1631200460000|2021-09-09 15:14:20|981.2|981|981.4|981.2|981.4|981.2|981.2|981|10559
1631200470000|2021-09-09 15:14:30|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|518
1631200480000|2021-09-09 15:14:40|981.8|981.4|981.4|981.2|981.8|981.4|981.2|981|86634
1631200490000|2021-09-09 15:14:50|981|981|981.4|981|981.4|981.2|981|980.8|16694
1631200500000|2021-09-09 15:15:00|981.2|980.8|981.2|981|981.2|981|981.2|980.8|1845
1631200510000|2021-09-09 15:15:10|981|980.8|981.2|981|981.2|981|981|980.8|12515
1631200520000|2021-09-09 15:15:20|||||||||3
1631200530000|2021-09-09 15:15:30|||||||||2386
1631200540000|2021-09-09 15:15:40|||||||||459
1631200550000|2021-09-09 15:15:50|||||||||2540
1631200560000|2021-09-09 15:16:00|981|980.8|981.2|981|981.2|981|981|980.8|2543
1631200570000|2021-09-09 15:16:10|981|980.8|981.2|981|981.2|981|981|980.8|1819
1631200580000|2021-09-09 15:16:20|981|980.8|981.2|981|981.2|981|981|980.8|8969
1631200590000|2021-09-09 15:16:30|||||||||1019
1631200600000|2021-09-09 15:16:40|981|980.8|981.2|981|981.2|981|981|980.8|6386
1631200610000|2021-09-09 15:16:50|||||||||368
1631200620000|2021-09-09 15:17:00|981|980.8|981.2|981|981.2|981|981|980.8|6982
1631200640000|2021-09-09 15:17:20|||||||||5742
1631200650000|2021-09-09 15:17:30|||||||||914
1631200660000|2021-09-09 15:17:40|||||||||1594
1631200680000|2021-09-09 15:18:00|981|980.8|981.4|981.2|981.4|981.2|980.8|980.6|128133
1631200690000|2021-09-09 15:18:10|981.2|980.8|980.6|980.4|981.4|981|980.6|980.4|20465
1631200700000|2021-09-09 15:18:20|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|1834
1631200730000|2021-09-09 15:18:50|980.2|980|980.2|980|980.2|980|980.2|980|1068
1631200740000|2021-09-09 15:19:00|980|979.8|980|979.8|980|979.8|979.8|979.4|2465
1631200750000|2021-09-09 15:19:10|980.2|980|980.2|980|980.2|980|980.2|980|12941
1631200760000|2021-09-09 15:19:20|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|35931
1631200770000|2021-09-09 15:19:30|980.8|981|981.2|981|981.4|981.2|980.6|980.8|169956
1631200780000|2021-09-09 15:19:40|981|980.8|981|980.8|981.2|980.8|980.8|980.4|9827
1631200790000|2021-09-09 15:19:50|981.2|980.6|981.2|980.8|981.2|981|981|980.6|5120
1631257240000|2021-09-10 07:00:40|978.6|975.4|977.6|976.2|978.6|976.2|977.4|975|64219
1631257250000|2021-09-10 07:00:50|977.4|976.4|978|977.2|978|977.2|977|976.2|1651
1631257260000|2021-09-10 07:01:00|977.8|976.6|977|976|977.8|977.2|977|976|3758
1631257270000|2021-09-10 07:01:10|976.8|975.8|976.6|975.8|977|976|976.6|975.4|666
1631257280000|2021-09-10 07:01:20|976.4|975.6|976.4|975.4|976.6|975.6|976.4|975.2|500
1631257290000|2021-09-10 07:01:30|976.6|975.6|976.4|975.4|976.6|975.8|976.2|975|2688
1631257300000|2021-09-10 07:01:40|976.6|975.2|975.8|975.2|976.6|975.4|975.8|975.2|31872
1631257310000|2021-09-10 07:01:50|975.6|975|975.8|975|975.8|975.4|975.6|975|3171
1631257320000|2021-09-10 07:02:00|976.2|975.2|977|976.2|977|976.2|976|975.2|4176
1631257330000|2021-09-10 07:02:10|976.8|976.4|976.8|975.8|976.8|976.4|976.8|975.8|257
1631257340000|2021-09-10 07:02:20|976.6|975.6|976.4|975.8|976.6|975.8|976.4|975.6|4442
1631257350000|2021-09-10 07:02:30|976.8|975.6|976.8|975.8|976.8|976|976.4|975.6|257
1631257360000|2021-09-10 07:02:40|977|976|977.4|976.6|977.4|976.8|977|976|4487
1631257370000|2021-09-10 07:02:50||976.8||976.8||976.8||976.8|0
1631257390000|2021-09-10 07:03:10||977||977||977||976.8|399
1631257400000|2021-09-10 07:03:20|977.2|976.8|977.4|976.6|977.4|976.8|977.2|976.6|7391
1631257410000|2021-09-10 07:03:30|977|976.4|976.8|975.8|977.2|976.4|976.2|975.6|5220
1631257420000|2021-09-10 07:03:40|977|976|977.2|976.4|977.2|976.4|977|975.8|0
1631257430000|2021-09-10 07:03:50|977|976.2|977.2|976.2|977.2|976.2|976.8|976.2|610
1631257440000|2021-09-10 07:04:00|977|976.4|975.8|975|977.2|976.4|975.6|974.6|11202
1631257450000|2021-09-10 07:04:10|976.2|975.2|975.6|974.8|976.4|975.4|975.6|974.6|4470
1631257460000|2021-09-10 07:04:20||974.6||974.8||974.8||974.6|292
1631257470000|2021-09-10 07:04:30|975.4|974.6|975.2|974.6|975.6|974.6|975.2|974.6|1145
1631257480000|2021-09-10 07:04:40|||||||||581
1631257500000|2021-09-10 07:05:00|975|974.4|974.4|973.8|975.2|974.6|974.4|973.4|12645
1631257510000|2021-09-10 07:05:10|974.8|973.4|975.2|974.6|975.2|974.6|974.8|973.4|1186
1631257520000|2021-09-10 07:05:20|975.4|974.4|976|975.4|976.4|975.6|975.4|974.4|7249
1631257530000|2021-09-10 07:05:30|976.2|975.6|976.4|975.6|976.6|976|976.2|975.6|328
1631257540000|2021-09-10 07:05:40|976.2|975.4|975.6|975|976.2|975.4|975.4|974.8|209
1631257550000|2021-09-10 07:05:50|975.8|974.8|974.6|973.8|975.8|974.8|974.6|973.8|1974
1631257560000|2021-09-10 07:06:00|974.8|974|975|974.4|975|974.4|974.6|974|409
1631257570000|2021-09-10 07:06:10|975.2|974.6|975.4|974.8|975.4|974.8|975.2|974.6|2078
1631257580000|2021-09-10 07:06:20|975.6|975|977.4|976.8|977.4|976.8|975.6|975|3916
1631257590000|2021-09-10 07:06:30|977.2|976.6|977|976.4|977.2|976.6|977|976.4|2477
1631257610000|2021-09-10 07:06:50|977.2|976.6|977|976.4|977.4|976.8|977|976.4|1721
1631257620000|2021-09-10 07:07:00|977.2|976.6|977.8|977.2|978.2|977.4|977.2|976.6|1156
1631257630000|2021-09-10 07:07:10|978|977.6|978.2|977.6|978.2|978|977.8|977.4|5228
1631257640000|2021-09-10 07:07:20|978.4|977.8|978.4|977.8|978.6|978.2|978.2|977.6|13712
1631257650000|2021-09-10 07:07:30|978|978|978.4|978|978.6|978.2|978|977.6|8383
1631257660000|2021-09-10 07:07:40|978.6|978.2|978.6|977.8|978.6|978.4|978.2|977.8|8460
1631257670000|2021-09-10 07:07:50|978.4|978|978.4|978|978.6|978|978.2|978|2527
1631257680000|2021-09-10 07:08:00|978.6|978.2|979.4|979|979.8|979.2|978.6|978.2|20949
1631257690000|2021-09-10 07:08:10|979.2|978.8|979.2|978.6|980|979.4|979.2|978.6|2020
1631257700000|2021-09-10 07:08:20|979.4||979.4||979.4||979.4||0
1631257710000|2021-09-10 07:08:30|979.6|978.8|979.8|979|979.8|979|979.6|978.8|0
1631257720000|2021-09-10 07:08:40|979.6|978.8|979.8|978.8|979.8|978.8|979.6|978.8|0
1631257730000|2021-09-10 07:08:50|979.6|979|976.8|976.2|979.6|979.2|976.8|976.2|16815
1631257740000|2021-09-10 07:09:00|976.6|976.4|976.4|975.6|976.6|976.4|976.4|975.6|2949
1631257750000|2021-09-10 07:09:10||975.8||975.8||975.8||975.8|0
1631257760000|2021-09-10 07:09:20|976.2|975.6|975.4|974.8|976.2|975.6|975.4|974.6|12708
1631257770000|2021-09-10 07:09:30|975.6|975|975.8|975.2|975.8|975.4|975.6|975|2515
1631257780000|2021-09-10 07:09:40|976|975.6|976.8|976|977|976.2|976|975.2|28005
1631257790000|2021-09-10 07:09:50|976.6|975.8|976.4|975.6|977|976.2|976.4|975.6|3551
1631257800000|2021-09-10 07:10:00|976.2|975.4|977|976.4|977.2|976.6|976|975.4|11345
1631257810000|2021-09-10 07:10:10|976.8|976.2|976.4|975.6|976.8|976.2|976.2|975.6|3106
1631257820000|2021-09-10 07:10:20||975.8||975.8||976||975.6|0
1631257840000|2021-09-10 07:10:40|976.6|976|978|977|978|977.2|976.6|975.8|2684
1631257850000|2021-09-10 07:10:50|977.8|977.2|978|977.4|978|977.4|977.6|977|0
1631257860000|2021-09-10 07:11:00|977.8|977.2|978.2|977.6|978.4|978.2|977.8|977|14574
1631257870000|2021-09-10 07:11:10|978.4|977.8|978.6|977.8|978.6|977.8|978.4|977.8|0
1631257880000|2021-09-10 07:11:20|978.4|978|978.6|978|978.6|978.2|978.4|978|1126
1631257900000|2021-09-10 07:11:40|978.4|977.8|977.2|976.6|978.4|977.8|976.6|976|8177
1631257920000|2021-09-10 07:12:00|977|976.4|976|975.6|977|976.4|976|975.6|5154
1631257930000|2021-09-10 07:12:10|976.2|975.8|976.4|975.6|976.4|976.2|976|975.4|6592
1631257940000|2021-09-10 07:12:20|976.2|975.8|976|975.4|976.2|975.8|976|975.4|1112
1631257950000|2021-09-10 07:12:30|975.8|975.2|975.6|975|975.8|975.2|975.6|975|1217
1631257960000|2021-09-10 07:12:40|975.4|975.2|975.8|975.4|975.8|975.6|975.4|975.2|4800
1631257970000|2021-09-10 07:12:50|976|975.6|976.2|975.8|977|976.6|976|975.6|13035
1631257980000|2021-09-10 07:13:00|976|975.6|975.8|975.2|976|975.6|975.6|975.2|3322
1631257990000|2021-09-10 07:13:10|976|975.4|976.6|976.2|977|976.2|976|975.4|5957
1631258000000|2021-09-10 07:13:20|976.8||976.8||976.8||976.8||741
1631258010000|2021-09-10 07:13:30|977|976.4|977.2|976.6|977.2|976.6|977|976.4|0
1631258020000|2021-09-10 07:13:40|977.4|976.8|977.4|976.8|977.6|976.8|977.4|976.8|0
1631258030000|2021-09-10 07:13:50|977.6|977|977.6|977|977.6|977|977.6|977|0
1631258040000|2021-09-10 07:14:00|977.4|976.8|976|975.2|977.4|976.8|975.6|975|8485
1631258050000|2021-09-10 07:14:10|976.4|975.4|976.6|975.8|976.6|975.8|976|975.2|19703
1631258060000|2021-09-10 07:14:20|976.4||976.2||976.4||976.2||0
1631258070000|2021-09-10 07:14:30|976|975.6|976.2|975.8|976.2|975.8|976|975.4|1593
1631258080000|2021-09-10 07:14:40|976.4|976|978|977.4|978.2|977.6|976.4|976|3059
1631258090000|2021-09-10 07:14:50|978.2|977.6|978.2|977.4|978.2|977.6|978|977.4|0
1631258100000|2021-09-10 07:15:00|978|977.6|978.2|977.4|978.2|977.6|977.8|977.4|0
1631258110000|2021-09-10 07:15:10|978.4|977.6|977.6|977|978.4|978|977.4|977|2296
1631258120000|2021-09-10 07:15:20|977.2|976.8|977.2|976.6|977.2|976.8|977|976.6|280
1631258130000|2021-09-10 07:15:30|977|976.4|976.4|975.8|977|976.4|976.4|975.8|14
1631258140000|2021-09-10 07:15:40|976.2|975.6|976.4|975.8|976.4|976|975.8|975.4|6042
1631258150000|2021-09-10 07:15:50|976.2|975.6|976.2|975.8|976.4|976|976.2|975.6|0
1631258160000|2021-09-10 07:16:00|976|975.6|975.8|975.2|976.2|975.6|975.8|975.2|6232
1631258170000|2021-09-10 07:16:10|976|975.4|975.8|975.2|976|975.4|975.8|975.2|0
1631258180000|2021-09-10 07:16:20|976|975.4|976.2|975.6|976.2|975.8|976|975.4|3269
1631258190000|2021-09-10 07:16:30|976.4|975.8|976.6|976|976.6|976.2|976.4|975.8|194
1631258220000|2021-09-10 07:17:00|976.8|976.2|976.8|976.2|976.8|976.2|976.8|976.2|0
1631258230000|2021-09-10 07:17:10|976.6|976.4|976.6|976|976.8|976.4|976.4|976|11964
1631258240000|2021-09-10 07:17:20|976.8|976.2|976.8|976.4|976.8|976.4|976.6|976.2|697
1631258250000|2021-09-10 07:17:30||976.2||976.4||976.4||976.2|0
1631258260000|2021-09-10 07:17:40|976.6|976.2|976.8|976.2|976.8|976.4|976.6|976.2|256
1631258270000|2021-09-10 07:17:50|976.6|976.4|977|976.8|977.2|976.8|976.6|976.2|2315
1631258280000|2021-09-10 07:18:00|977.2|976.6|977.2|976.8|977.4|977|977.2|976.6|2359
1631258290000|2021-09-10 07:18:10|977.4||977.4||977.4||977.4||0
1631258300000|2021-09-10 07:18:20|977.2|976.6|977|976.6|977.2|976.6|976.8|976.6|2499
1631258310000|2021-09-10 07:18:30|976.8|976.4|977|976.4|977|976.6|976.6|976.4|1726
1631258320000|2021-09-10 07:18:40|976.8|976.2|976.8|976.2|976.8|976.2|976.6|976|0
1631258330000|2021-09-10 07:18:50|976.6|976.4|976.8|976.6|976.8|976.6|976.6|976.4|0
1631258340000|2021-09-10 07:19:00|977|976.4|977.2|976.8|977.4|977|977|976.4|4793
1631258350000|2021-09-10 07:19:10|977|976.6|977|976.6|977.2|976.8|976.8|976.4|3559
1631258360000|2021-09-10 07:19:20|977.2|976.8|977.8|977.4|977.8|977.4|977.2|976.8|2092
1631258370000|2021-09-10 07:19:30|977.6||977.8||977.8||977.6||0
1631258380000|2021-09-10 07:19:40|977.6|977.6|978.4|977.8|978.4|977.8|977.6|977.4|560
1631258390000|2021-09-10 07:19:50||978||978||978||977.8|0
1631258400000|2021-09-10 07:20:00|978.6||978.4||978.6||978.4||0
1631258410000|2021-09-10 07:20:10|978.2|978.2|978|977.8|978.4|978.2|978|977.8|2987
1631258420000|2021-09-10 07:20:20|977.8|977.6|978|977.6|978|977.6|977.8|977.6|5629
1631258440000|2021-09-10 07:20:40|977.8|977.4|977.4|977|978|977.4|977.4|977|1533
1631258450000|2021-09-10 07:20:50|977.2|976.6|977.2|976.8|977.4|976.8|976.8|976.6|28054
1631258460000|2021-09-10 07:21:00|977||977||977||977||246
1631258470000|2021-09-10 07:21:10|977.2||977.2||977.2||977.2||0
1631258480000|2021-09-10 07:21:20|977.4|977|977.4|977.2|977.4|977.2|977.4|977|0
1631258490000|2021-09-10 07:21:30|977.6|977|977.2|976.8|977.6|977|977.2|976.8|10898
1631258500000|2021-09-10 07:21:40|977.4|977|977.4|977|977.4|977|977.4|977|0
1631258540000|2021-09-10 07:22:20|977.6|977.2|977.8|977.4|977.8|977.4|977.4|977.2|1534
1631258560000|2021-09-10 07:22:40|977.6|977.2|977.6|977|977.8|977.2|977.4|977|1230
1631258570000|2021-09-10 07:22:50|977.4|977.2|977.4|977|977.4|977.2|977.4|977|0
1631258580000|2021-09-10 07:23:00|||||||||68
1631258600000|2021-09-10 07:23:20|977.6|977.2|977.2|977|977.6|977.4|977.2|977|3619
1631258610000|2021-09-10 07:23:30|977.4|977.2|977.6|977.4|977.6|977.4|977.4|977|5152
1631258620000|2021-09-10 07:23:40|977.4|977.2|977.6|977|977.6|977.2|977.4|977|324
1631258630000|2021-09-10 07:23:50|977.8|977.2|977.6|977.4|977.8|977.4|977.6|977.2|3078
1631258640000|2021-09-10 07:24:00|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|2920
1631258650000|2021-09-10 07:24:10|977.8|977.4|978.2|978|978.2|978|977.8|977.2|1881
1631258660000|2021-09-10 07:24:20||977.8||977.8||977.8||977.8|4955
1631258670000|2021-09-10 07:24:30|978.4|978|978.4|978.2|978.6|978.2|978.4|977.8|1041
1631258680000|2021-09-10 07:24:40|978.6|978.4|978.6|978.2|978.6|978.4|978.4|978.2|0
1631258690000|2021-09-10 07:24:50|978.4||978.6||978.6||978.4||182
1631258700000|2021-09-10 07:25:00|978.4|978|978.4|978|978.6|978|978.2|977.8|65
1631258710000|2021-09-10 07:25:10||977.8||977.8||977.8||977.8|0
1631258720000|2021-09-10 07:25:20|978.6|978|978.6|978.2|978.6|978.2|978.6|978|0
1631258740000|2021-09-10 07:25:40||978.4||978.2||978.4||978.2|0
1631258750000|2021-09-10 07:25:50|978.4|978|978.6|978.2|978.6|978.2|978.2|978|1006
1631258760000|2021-09-10 07:26:00|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.2|4199
1631258770000|2021-09-10 07:26:10|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|1649
1631258790000|2021-09-10 07:26:30|978.8|978.4|979|978.6|979|978.6|978.8|978.2|4224
1631258810000|2021-09-10 07:26:50|978.8||979||979||978.8||1121
1631258820000|2021-09-10 07:27:00|978.8||979||979||978.8||1112
1631258830000|2021-09-10 07:27:10|978.8|978.4|979|978.4|979|978.4|978.6|978.2|4841
1631258840000|2021-09-10 07:27:20|979.2|978.6|979.2|979|979.4|979|979.2|978.6|8806
1631258850000|2021-09-10 07:27:30|979.4|979.2|979.8|979.4|979.8|979.4|979.4|979.2|0
1631258880000|2021-09-10 07:28:00|979.6|979.2|979|978.6|979.6|979.2|978.8|978.4|1711
1631258910000|2021-09-10 07:28:30|978.8|978.4|978.4|978|979|978.4|978.4|978|5557
1631258920000|2021-09-10 07:28:40|978.6|978.2|978.6|978.2|978.6|978.4|978.4|978|1121
1631258930000|2021-09-10 07:28:50|978.8|978|978.4|978|978.8|978|978.4|978|0
1631258940000|2021-09-10 07:29:00|978.6|978.2|978.8|978.2|978.8|978.2|978.6|978.2|0
1631258950000|2021-09-10 07:29:10||978.4||978.4||978.6||978.4|0
1631258990000|2021-09-10 07:29:50|978.6|978.2|978|977.8|978.8|978.2|978|977.8|16869
1631259000000|2021-09-10 07:30:00|978.2|978|979|978.4|979|978.6|978.2|978|24674
1631259010000|2021-09-10 07:30:10||978.6||978.6||978.6||978.6|0
1631259020000|2021-09-10 07:30:20|978.8|978.8|979|978.6|979.4|978.8|978.8|978.6|8137
1631259040000|2021-09-10 07:30:40|978.8|978.2|978.6|978|979|978.2|978.2|978|25695
1631259050000|2021-09-10 07:30:50|978.4||978.4||978.4||978.4||0
1631259060000|2021-09-10 07:31:00|978.6|978.2|978.2|977.8|978.6|978.4|978.2|977.8|4765
1631259070000|2021-09-10 07:31:10|978|977.6|977.8|977.6|978|977.6|977.8|977.4|3764
1631259080000|2021-09-10 07:31:20|978|977.8|978.4|978|978.4|978|978|977.6|2417
1631259090000|2021-09-10 07:31:30|978.2||978.4||978.4||978.2||0
1631259100000|2021-09-10 07:31:40|978.2||978.2||978.2||978.2||0
1631259110000|2021-09-10 07:31:50|978.4||978.4||978.4||978.4||0
1631259120000|2021-09-10 07:32:00|978.2|977.8|978|977.6|978.2|977.8|978|977.6|2747
1631259130000|2021-09-10 07:32:10|978.2|977.8|978|977.6|978.2|977.8|978|977.6|268
1631259140000|2021-09-10 07:32:20|978.2|977.8|978.2|977.6|978.2|978|978|977.6|1889
1631259150000|2021-09-10 07:32:30|978||978.2||978.2||978||0
1631259160000|2021-09-10 07:32:40|978||978||978.2||978||0
1631259170000|2021-09-10 07:32:50|977.8|977.4|978|977.6|978|977.6|977.6|977.4|2752
1631259180000|2021-09-10 07:33:00|977.8|977.8|977.8|977.4|978|977.8|977.6|977.4|434
1631259200000|2021-09-10 07:33:20|977.6||977.8||977.8||977.6||0
1631259220000|2021-09-10 07:33:40|977.6|977.2|977.6|977|977.8|977.2|977.4|977|5072
1631259230000|2021-09-10 07:33:50|977.4|976.8|977|976.4|977.4|976.8|977|976.4|6345
1631259240000|2021-09-10 07:34:00|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|0
1631259250000|2021-09-10 07:34:10|976.6|976.2|976.8|976.4|976.8|976.6|976.6|976.2|4972
1631259260000|2021-09-10 07:34:20|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976.2|936
1631259270000|2021-09-10 07:34:30||976.6||976.2||976.6||976.2|577
1631259280000|2021-09-10 07:34:40|977|976.4|977|976.8|977|976.8|977|976.4|4560
1631259290000|2021-09-10 07:34:50|977.2|977|977.8|977.2|977.8|977.4|977.2|977|23793
1631259300000|2021-09-10 07:35:00|977.6|977.4|977.8|977.2|978|977.4|977.6|977.2|0
1631259310000|2021-09-10 07:35:10|978|977.4|977.8|977.4|978|977.4|977.8|977.4|0
1631259320000|2021-09-10 07:35:20|978|977.6|978|977.8|978|977.8|978|977.6|2766
1631259340000|2021-09-10 07:35:40|978.2|977.6|978|977.6|978.2|977.6|977.8|977.6|3130
1631259380000|2021-09-10 07:36:20|978.2||978.2||978.2||978.2||0
1631259390000|2021-09-10 07:36:30||977.8||977.6||977.8||977.6|0
1631259400000|2021-09-10 07:36:40|978|977.8|977.6|977.2|978.2|977.8|977.6|977.2|8368
1631259420000|2021-09-10 07:37:00|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1631259430000|2021-09-10 07:37:10|977.6||977.6||977.8||977.6||7136
1631259440000|2021-09-10 07:37:20|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|740
1631259460000|2021-09-10 07:37:40|977.4|977.4|977.4|977|977.6|977.4|977.4|977|5845
1631259470000|2021-09-10 07:37:50|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|2544
1631259480000|2021-09-10 07:38:00||977||977.2||977.2||977|0
1631259490000|2021-09-10 07:38:10|977.8|977.4|978.8|978.4|978.8|978.4|977.8|977.2|15509
1631259510000|2021-09-10 07:38:30|978.6||978.6||978.6||978.6||0
1631259520000|2021-09-10 07:38:40|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|400
1631259530000|2021-09-10 07:38:50|978.4|978|978.2|977.8|978.4|978|978.2|977.6|1320
1631259540000|2021-09-10 07:39:00|978.4|978|978.4|978.2|978.4|978.2|978.4|978|2285
1631259550000|2021-09-10 07:39:10|978.2|978|978.4|978|978.4|978|978.2|977.8|964
1631259580000|2021-09-10 07:39:40|978.2|977.8|978.2|977.8|978.2|977.8|978|977.6|1136
1631259590000|2021-09-10 07:39:50|978.4|977.6|977.8|977.4|978.4|977.6|977.8|977.4|324
1631259600000|2021-09-10 07:40:00|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|140
1631259620000|2021-09-10 07:40:20||977||977.2||977.2||977|0
1631259680000|2021-09-10 07:41:20|977.8|977.4|977.8|977.4|978|977.8|977.8|977.4|4666
1631259690000|2021-09-10 07:41:30|977.6|977.2|977.6|977.2|977.8|977.2|977.4|977.2|71
1631259700000|2021-09-10 07:41:40|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1631259720000|2021-09-10 07:42:00|978|977.6|978|977.4|978|977.6|978|977.4|0
1631259750000|2021-09-10 07:42:30|978.2|977.6|978|977.6|978.2|977.6|977.8|977.6|3158
1631259760000|2021-09-10 07:42:40|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|1110
1631259770000|2021-09-10 07:42:50||977.6||977.6||977.6||977.6|0
1631259780000|2021-09-10 07:43:00|978|977.8|978.2|978|978.2|978|978|977.8|1761
1631259790000|2021-09-10 07:43:10|||||||||194
1631259800000|2021-09-10 07:43:20|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|3513
1631259820000|2021-09-10 07:43:40|978.4|978.4|978.4|978.2|978.4|978.4|978.4|978.2|3740
1631259840000|2021-09-10 07:44:00|978.6||978.8||978.8||978.6||1006
1631259860000|2021-09-10 07:44:20|979|978.4|979|978.6|979|978.6|979|978.4|0
1631259900000|2021-09-10 07:45:00||978.8||978.6||978.8||978.6|0
1631259920000|2021-09-10 07:45:20||978.8||978.6||978.8||978.6|0
1631259930000|2021-09-10 07:45:30||978.8||978.8||978.8||978.8|0
1631259940000|2021-09-10 07:45:40|978.8|978.6|979|978.6|979|978.8|978.8|978.6|4866
1631260020000|2021-09-10 07:47:00||978.8||978.8||978.8||978.8|2882
1631260030000|2021-09-10 07:47:10|978.8|978.6|979|978.6|979|978.6|978.8|978.6|5916
1631260050000|2021-09-10 07:47:30|978.8||979||979||978.8||5000
1631260060000|2021-09-10 07:47:40|978.8|978.4|978.4|978|979|978.4|978.4|978|4760
1631260070000|2021-09-10 07:47:50|978.6|978.2|978.6|978.2|978.6|978.4|978.6|978.2|875
1631260080000|2021-09-10 07:48:00|978.8|978.4|978.8|978.4|979|978.6|978.8|978.2|0
1631260090000|2021-09-10 07:48:10|979|978.6|979|978.4|979.2|978.8|978.8|978.4|8797
1631260100000|2021-09-10 07:48:20||978.6||978.6||978.6||978.4|0
1631260110000|2021-09-10 07:48:30||978.8||978.8||978.8||978.8|0
1631260120000|2021-09-10 07:48:40|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|1320
1631260140000|2021-09-10 07:49:00|979|978.8|979|978.6|979|978.8|979|978.6|3282
1631260150000|2021-09-10 07:49:10|979.2|978.8|979.2|979|979.2|979|979.2|978.8|1495
1631260170000|2021-09-10 07:49:30|979|978.8|978.8|978.4|979|978.8|978.8|978.4|7120
1631260180000|2021-09-10 07:49:40|979|978.6|979|978.6|979|978.6|979|978.6|732
1631260190000|2021-09-10 07:49:50|979.2||979||979.2||979||0
1631260200000|2021-09-10 07:50:00|979.2|978.8|979.2|979|979.2|979|979|978.8|0
1631260220000|2021-09-10 07:50:20|979.4|979.2|979.4|979|979.6|979.2|979.4|979|2591
1631260230000|2021-09-10 07:50:30|||||||||1500
1631260240000|2021-09-10 07:50:40|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1631260250000|2021-09-10 07:50:50|979.4|979|979.4|979|979.4|979|979.2|979|3348
1631260260000|2021-09-10 07:51:00||979.2||979.2||979.2||979.2|0
1631260270000|2021-09-10 07:51:10|979.2|979|979.4|979|979.4|979|979.2|979|559
1631260290000|2021-09-10 07:51:30|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979|2299
1631260330000|2021-09-10 07:52:10|980|979.6|980|979.6|980|979.8|979.8|979.4|3138
1631260350000|2021-09-10 07:52:30|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.6|1084
1631260370000|2021-09-10 07:52:50|980|980|979.8|979.6|980|980|979.8|979.6|1541
1631260380000|2021-09-10 07:53:00|980||979.8||980||979.8||3064
1631260390000|2021-09-10 07:53:10|979.6|979.4|979.8|979.6|979.8|979.6|979.6|979.4|3026
1631260400000|2021-09-10 07:53:20||979.4||979.4||979.4||979.4|1542
1631260410000|2021-09-10 07:53:30|979.6||979.8||979.8||979.6||0
1631260430000|2021-09-10 07:53:50|979.6|979.2|979.6|979.4|979.8|979.4|979.4|979.2|6027
1631260440000|2021-09-10 07:54:00||979.2||979.2||979.2||979.2|93
1631260480000|2021-09-10 07:54:40|979.4|979|979.4|979|979.4|979|979.4|979|5717
1631260490000|2021-09-10 07:54:50||979.2||979||979.2||979|0
1631260500000|2021-09-10 07:55:00|979.6|979.2|979.6|979.4|979.6|979.4|979.6|979.2|838
1631260510000|2021-09-10 07:55:10|979.8|979.6|980.2|979.8|980.2|979.8|979.8|979.6|3914
1631260520000|2021-09-10 07:55:20|980|979.6|980.2|980|980.2|980|980|979.6|656
1631260530000|2021-09-10 07:55:30|980|979.8|980|979.6|980|979.8|980|979.6|1576
1631260540000|2021-09-10 07:55:40|979.8|979.4|980|979.6|980|979.6|979.6|979.4|1174
1631260560000|2021-09-10 07:56:00|980.2|979.8|980.2|979.8|980.2|980|980|979.6|6012
1631260570000|2021-09-10 07:56:10|980||980.2||980.2||980||0
1631260580000|2021-09-10 07:56:20||980||980||980||980|3316
1631260590000|2021-09-10 07:56:30|980.4|980.2|980.6|980.2|980.8|980.4|980.4|980.2|15166
1631260620000|2021-09-10 07:57:00|980.8|980.4|981|980.6|981|980.8|980.8|980.4|5149
1631260650000|2021-09-10 07:57:30|980.8||981||981||980.8||0
1631260670000|2021-09-10 07:57:50|980.8|980.4|980.2|980|981|980.4|980.2|980|9506
1631260680000|2021-09-10 07:58:00|980.4||980.4||980.4||980.2||0
1631260700000|2021-09-10 07:58:20|980.2|979.8|980|979.8|980.4|979.8|979.8|979.6|1565
1631260710000|2021-09-10 07:58:30|979.8|979.6|979.8|979.4|979.8|979.6|979.6|979.4|1647
1631260730000|2021-09-10 07:58:50|980|979.6|980|979.4|980|979.6|979.8|979.4|0
1631260740000|2021-09-10 07:59:00|980.2|979.6|980.4|980|980.4|980|980.2|979.6|2420
1631260760000|2021-09-10 07:59:20||980.2||980||980.2||980|0
1631260780000|2021-09-10 07:59:40||980.2||980||980.2||980|0
1631260800000|2021-09-10 08:00:00|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|3946
1631260810000|2021-09-10 08:00:10|980|980|980.2|979.8|980.2|980|980|979.8|0
1631260840000|2021-09-10 08:00:40|980.4|980|980.4|980|980.4|980.2|980.4|980|1116
1631260860000|2021-09-10 08:01:00|980.2||980.2||980.2||980.2||0
1631260870000|2021-09-10 08:01:10|980|979.8|980|979.8|980|979.8|980|979.8|244
1631260880000|2021-09-10 08:01:20|980.2|980|980.4|980|980.4|980.2|980.2|979.8|3888
1631260890000|2021-09-10 08:01:30|980.2||980.2||980.4||980.2||2500
1631260900000|2021-09-10 08:01:40|980.4|980.2|980.8|980.4|980.8|980.6|980.4|980.2|3895
1631260910000|2021-09-10 08:01:50|981|980.6|981|980.6|981|980.8|981|980.4|30
1631260930000|2021-09-10 08:02:10|980.8|980.4|980.2|980|980.8|980.4|980.2|980|6331
1631260940000|2021-09-10 08:02:20|980.4|980.2|980.6|980.2|980.6|980.2|980.2|980|3050
1631260950000|2021-09-10 08:02:30||980.4||980.2||980.4||980.2|0
1631260960000|2021-09-10 08:02:40|980.8|980.4|981|980.6|981|980.6|980.8|980.4|2541
1631260990000|2021-09-10 08:03:10|981.2|980.8|981.4|981|981.6|981|981.2|980.8|543
1631261000000|2021-09-10 08:03:20||980.8||981||981||980.8|0
1631261010000|2021-09-10 08:03:30|981.6||981.4||981.6||981.4||0
1631261020000|2021-09-10 08:03:40||980.8||980.8||980.8||980.8|0
1631261030000|2021-09-10 08:03:50||981||981||981||980.8|0
1631261040000|2021-09-10 08:04:00|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981|0
1631261060000|2021-09-10 08:04:20|981.4||981.6||981.6||981.4||0
1631261080000|2021-09-10 08:04:40|981.8|981.4|981.6|981.4|981.8|981.6|981.6|981.2|40625
1631261090000|2021-09-10 08:04:50|981.8|981.2|981.8|981.2|981.8|981.4|981.4|981.2|4344
1631261100000|2021-09-10 08:05:00|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|0
1631261110000|2021-09-10 08:05:10|||||||||256
1631261120000|2021-09-10 08:05:20|981.8|981.6|981.6|981.2|982|981.6|981.4|981.2|8586
1631261130000|2021-09-10 08:05:30|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1631261140000|2021-09-10 08:05:40|982|981.2|981.8|981.6|982|981.6|981.8|981.2|2557
1631261150000|2021-09-10 08:05:50||981.4||981.4||981.4||981.4|0
1631261160000|2021-09-10 08:06:00|981.6|981.2|981.8|981.2|981.8|981.4|981.4|981.2|7088
1631261170000|2021-09-10 08:06:10|982|981.4|981.8|981.6|982|981.8|981.8|981.4|1994
1631261180000|2021-09-10 08:06:20|||||||||2983
1631261190000|2021-09-10 08:06:30|982|981.8|982|981.6|982|981.8|982|981.6|1855
1631261210000|2021-09-10 08:06:50||981.8||981.8||981.8||981.8|0
1631261220000|2021-09-10 08:07:00|982.2|981.6|982.4|982|982.4|982.2|982.2|981.6|24119
1631261230000|2021-09-10 08:07:10||982.2||982.2||982.2||982.2|0
1631261240000|2021-09-10 08:07:20|982.6|982.4|982.6|982.2|982.6|982.4|982.6|982.2|790
1631261270000|2021-09-10 08:07:50||982.4||982.4||982.4||982.4|0
1631261290000|2021-09-10 08:08:10|982.8|982.6|983|982.6|983|982.6|982.6|982.4|40798
1631261300000|2021-09-10 08:08:20|982.8|982.8|983.2|982.8|983.2|983|982.8|982.6|6181
1631261310000|2021-09-10 08:08:30|983.4|983|983.6|983.2|984.2|984|983.4|983|84616
1631261320000|2021-09-10 08:08:40|983.8|983.4|984|983.8|984|983.8|983.8|983.2|11619
1631261330000|2021-09-10 08:08:50|984.2|983.6|984|983.4|984.2|983.6|983.6|983.4|9978
1631261340000|2021-09-10 08:09:00|983.8|983.2|983.6|983.2|983.8|983.2|983.4|983.2|2343
1631261350000|2021-09-10 08:09:10|983.4|983|983.4|983|983.4|983|983.2|983|2263
1631261370000|2021-09-10 08:09:30|983.2||983.2||983.2||983.2||77
1631261380000|2021-09-10 08:09:40|983.4|983.2|983.6|983.2|983.6|983.2|983.4|983.2|5397
1631261390000|2021-09-10 08:09:50|983.8||983.8||983.8||983.8||0
1631261400000|2021-09-10 08:10:00|983.6|983|983.4|982.8|983.6|983|983.4|982.8|4381
1631261410000|2021-09-10 08:10:10|983.6|983|983.6|983|983.6|983.2|983.6|983|0
1631261420000|2021-09-10 08:10:20|983.8|983.2|983.8|983.4|983.8|983.6|983.8|983.2|929
1631261450000|2021-09-10 08:10:50||983.6||983.4||983.6||983.4|1090
1631261470000|2021-09-10 08:11:10|983.6||983.6||983.6||983.6||0
1631261480000|2021-09-10 08:11:20|983.4|983.2|983.6|983.2|983.6|983.4|983.4|983|1443
1631261490000|2021-09-10 08:11:30|983.4||983.6||983.6||983.4||79
1631261500000|2021-09-10 08:11:40|983.4||983.4||983.6||983.4||525
1631261520000|2021-09-10 08:12:00|983.6|983.4|983.8|983.4|984|983.4|983.6|983.4|632
1631261570000|2021-09-10 08:12:50|||||||||640
1631261600000|2021-09-10 08:13:20|983.6|983.2|983.2|983|983.6|983.2|983.2|983|4129
1631261610000|2021-09-10 08:13:30|983.4|982.8|983.2|982.6|983.4|982.8|983|982.6|2604
1631261620000|2021-09-10 08:13:40||982.8||982.8||982.8||982.8|0
1631261630000|2021-09-10 08:13:50||982.6||982.8||982.8||982.6|0
1631261650000|2021-09-10 08:14:10|983|982.6|982.8|982.6|983.2|982.6|982.8|982.6|888
1631261660000|2021-09-10 08:14:20|983|982.8|983|982.6|983|982.8|983|982.6|898
1631261670000|2021-09-10 08:14:30||982.8||982.6||982.8||982.6|51
1631261680000|2021-09-10 08:14:40|983.2|982.8|983.4|983|983.4|983|983.2|982.6|1370
1631261700000|2021-09-10 08:15:00|983.6|983.2|983.6|983.2|983.6|983.4|983.6|983.2|3996
1631261720000|2021-09-10 08:15:20|983.4|983.4|983.2|982.8|983.6|983.4|983|982.6|29067
1631261730000|2021-09-10 08:15:30|983.4|983|983.4|983|983.4|983|983.4|983|0
1631261740000|2021-09-10 08:15:40|983.6|983.2|983.8|983.4|983.8|983.4|983.6|983|6408
1631261780000|2021-09-10 08:16:20|983.6|983.2|984|983.6|984|983.6|983.4|983|10188
1631261790000|2021-09-10 08:16:30|983.8|983.2|984|983.6|984|983.6|983.6|983.2|15063
1631261800000|2021-09-10 08:16:40||983.8||983.8||983.8||983.8|7100
1631261810000|2021-09-10 08:16:50|984.2|984|984.4|984.2|984.4|984.2|984.2|984|9602
1631261830000|2021-09-10 08:17:10|||||||||72
1631261840000|2021-09-10 08:17:20|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|3885
1631261850000|2021-09-10 08:17:30|984.4|984.2|984.2|984|984.4|984.2|984.2|984|6631
1631261860000|2021-09-10 08:17:40|984.4||984.4||984.4||984.4||0
1631261870000|2021-09-10 08:17:50|984.2|984.2|985|984.6|985|984.6|984.2|984|10429
1631261880000|2021-09-10 08:18:00|984.8|984.4|984.8|984.4|984.8|984.4|984.6|984.4|2746
1631261890000|2021-09-10 08:18:10|984.6||984.8||984.8||984.6||1000
1631261940000|2021-09-10 08:19:00|984.6|984.2|984.6|984.2|984.8|984.2|984.4|984.2|4559
1631261950000|2021-09-10 08:19:10|||||||||105
1631261960000|2021-09-10 08:19:20|984.4||984.6||984.6||984.4||0
1631261970000|2021-09-10 08:19:30|984.8|984.4|984.8|984.6|984.8|984.6|984.8|984.4|4267
1631261980000|2021-09-10 08:19:40|985|984.4|985|984.6|985|984.6|984.6|984.4|440
1631262010000|2021-09-10 08:20:10||984.8||984.8||984.8||984.8|15000
1631262020000|2021-09-10 08:20:20||984.6||984.6||984.6||984.6|1228
1631262030000|2021-09-10 08:20:30|||||||||1000
1631262060000|2021-09-10 08:21:00||984.8||984.8||984.8||984.8|0
1631262070000|2021-09-10 08:21:10|||||||||693
1631262080000|2021-09-10 08:21:20|985.2|984.6|985.2|984.8|985.2|985|985.2|984.6|25415
1631262090000|2021-09-10 08:21:30||985||985||985||985|51
1631262100000|2021-09-10 08:21:40|||||||||169
1631262110000|2021-09-10 08:21:50|985.4|985.2|985.2|985|985.4|985.2|985.2|985|2665
1631262120000|2021-09-10 08:22:00|||||||||2500
1631262130000|2021-09-10 08:22:10|985.4|985.2|985.2|985|985.4|985.2|985.2|985|2673
1631262140000|2021-09-10 08:22:20|985|984.8|984.8|984.6|985.2|984.8|984.8|984.6|6450
1631262150000|2021-09-10 08:22:30|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|2101
1631262170000|2021-09-10 08:22:50|984.8||984.6||984.8||984.6||314
1631262180000|2021-09-10 08:23:00|984.4|984.2|984.4|984|984.4|984.2|984.4|984|72
1631262220000|2021-09-10 08:23:40|984.2|983.8|984|983.8|984.4|983.8|984|983.8|6700
1631262240000|2021-09-10 08:24:00|984.2|984|984.2|984|984.2|984|984.2|984|1901
1631262250000|2021-09-10 08:24:10||983.8||983.8||983.8||983.8|0
1631262260000|2021-09-10 08:24:20|984|983.6|984|983.8|984|983.8|983.8|983.6|1233
1631262270000|2021-09-10 08:24:30|984.2||984.4||984.4||984.2||1100
1631262280000|2021-09-10 08:24:40||984||984||984||984|0
1631262290000|2021-09-10 08:24:50|984.2|984.2|984.2|983.8|984.2|984.2|984.2|983.8|6716
1631262300000|2021-09-10 08:25:00|984||984||984||984||0
1631262310000|2021-09-10 08:25:10|984.2|984|984|983.8|984.2|984|984|983.8|7303
1631262320000|2021-09-10 08:25:20|984.2|984|984.4|984|984.4|984|984.2|984|180
1631262330000|2021-09-10 08:25:30|984.6|984.2|984.6|984.2|984.6|984.2|984.6|984.2|0
1631262350000|2021-09-10 08:25:50|984.4|984|984.2|984|984.6|984|984.2|984|5331
1631262360000|2021-09-10 08:26:00|||||||||500
1631262380000|2021-09-10 08:26:20|984|983.8|984|983.8|984|983.8|984|983.8|2787
1631262390000|2021-09-10 08:26:30|984.2|984|984.2|983.8|984.2|984|984.2|983.8|815
1631262420000|2021-09-10 08:27:00|||||||||236
1631262430000|2021-09-10 08:27:10|984|983.6|983.8|983.6|984|983.6|983.8|983.6|475
1631262440000|2021-09-10 08:27:20|983.6|983.4|983.6|983.2|983.6|983.4|983.6|983.2|1550
1631262450000|2021-09-10 08:27:30|983.8|983.4|983.6|983.4|983.8|983.4|983.6|983.4|0
1631262460000|2021-09-10 08:27:40|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|1403
1631262470000|2021-09-10 08:27:50|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|138
1631262480000|2021-09-10 08:28:00||983.2||983.2||983.2||983.2|0
1631262500000|2021-09-10 08:28:20|983.4||983.4||983.4||983.4||279
1631262540000|2021-09-10 08:29:00|983.2|983|982.8|982.4|983.2|983|982.6|982.4|11069
1631262550000|2021-09-10 08:29:10|983|982.6|983|982.6|983|982.6|983|982.6|0
1631262560000|2021-09-10 08:29:20|983.2|982.8|983.4|983.2|983.4|983.2|983.2|982.8|6554
1631262580000|2021-09-10 08:29:40|983.2|983|983.4|983|983.4|983|983.2|983|1040
1631262590000|2021-09-10 08:29:50|983.2|982.8|983|982.8|983.4|982.8|983|982.8|624
1631262600000|2021-09-10 08:30:00||982.6||982.6||982.6||982.6|0
1631262620000|2021-09-10 08:30:20|983.2|982.8|983.4|983|983.4|983|983.2|982.6|2826
1631262680000|2021-09-10 08:31:20|983.6|983.2|983.6|983.4|983.6|983.4|983.6|983.2|3490
1631262710000|2021-09-10 08:31:50|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.4|5904
1631262740000|2021-09-10 08:32:20|984|983.8|984|983.6|984|983.8|984|983.6|2831
1631262750000|2021-09-10 08:32:30|983.8|983.4|983.6|983.4|983.8|983.4|983.6|983.4|4028
1631262760000|2021-09-10 08:32:40|983.4|983.2|983|982.6|983.4|983.2|983|982.6|3733
1631262780000|2021-09-10 08:33:00|983.2|982.8|983.4|983|983.4|983|983.2|982.6|8211
1631262790000|2021-09-10 08:33:10|983.6|983.2|983.6|983.2|983.6|983.2|983.4|983.2|0
1631262800000|2021-09-10 08:33:20|983.4|983|983.2|982.8|983.4|983|983.2|982.8|1393
1631262810000|2021-09-10 08:33:30|983.4|982.6|983.2|982.8|983.4|982.8|983.2|982.6|0
1631262840000|2021-09-10 08:34:00||983||983||983||983|1254
1631262880000|2021-09-10 08:34:40|983.4|983.2|983.6|983.2|983.6|983.2|983.4|983.2|2094
1631262890000|2021-09-10 08:34:50|983.8|983.4|983.8|983.4|983.8|983.4|983.6|983.4|704
1631262900000|2021-09-10 08:35:00|984|983.6|984|983.6|984|983.6|984|983.6|2828
1631262910000|2021-09-10 08:35:10|984.2|983.8|984|983.4|984.2|983.8|983.8|983.4|16950
1631262920000|2021-09-10 08:35:20||983.6||983.6||983.6||983.6|0
1631262930000|2021-09-10 08:35:30|984.2|983.8|984.2|983.8|984.2|984|984.2|983.8|8540
1631262980000|2021-09-10 08:36:20|984|983.6|984|983.6|984|983.6|983.8|983.6|3405
1631263000000|2021-09-10 08:36:40|984.2|983.8|984|983.8|984.2|983.8|984|983.8|8200
1631263040000|2021-09-10 08:37:20|984.2|984|984.2|983.8|984.2|984|984.2|983.8|7721
1631263050000|2021-09-10 08:37:30|984|984|984.2|983.8|984.2|984|984|983.8|1723
1631263110000|2021-09-10 08:38:30||984||984||984||984|1500
1631263120000|2021-09-10 08:38:40|984.4|984.2|984.4|984|984.4|984.2|984.2|984|2126
1631263150000|2021-09-10 08:39:10|984.6|984.2|984.6|984.4|984.6|984.4|984.6|984|2545
1631263160000|2021-09-10 08:39:20||984.2||984.2||984.2||984.2|0
1631263180000|2021-09-10 08:39:40||984.4||984.4||984.4||984.4|0
1631263190000|2021-09-10 08:39:50|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|1514
1631263220000|2021-09-10 08:40:20|984.6|984.4|984.6|984.4|984.8|984.4|984.4|984.4|2973
1631263230000|2021-09-10 08:40:30|984.8|984.6|984.6|984.4|984.8|984.6|984.6|984.4|4413
1631263240000|2021-09-10 08:40:40|984.4|984.2|984.4|984|984.4|984.2|984.2|984|5303
1631263260000|2021-09-10 08:41:00|984.6|984.2|984.2|983.8|984.6|984.4|984.2|983.8|46762
1631263270000|2021-09-10 08:41:10|984.4|984|984.4|984|984.4|984|984.4|984|0
1631263290000|2021-09-10 08:41:30|984.2||984.2||984.4||984.2||498
1631263300000|2021-09-10 08:41:40|984.4|983.8|984.4|984|984.4|984|984|983.8|9435
1631263320000|2021-09-10 08:42:00|984.6|984.2|984.8|984.4|984.8|984.4|984.6|984|7958
1631263330000|2021-09-10 08:42:10|984.6||984.6||984.6||984.6||0
1631263340000|2021-09-10 08:42:20|984.4|984.2|984.4|984|984.4|984.2|984.4|984|2639
1631263370000|2021-09-10 08:42:50||984.2||984.2||984.2||984.2|0
1631263390000|2021-09-10 08:43:10|||||||||6319
1631263410000|2021-09-10 08:43:30|984.2|984|984.2|984|984.2|984|984.2|984|1394
1631263440000|2021-09-10 08:44:00|984.6|984.2|984.6|984.2|984.6|984.2|984.2|984|1953
1631263470000|2021-09-10 08:44:30|984.8|984.4|984.6|984.4|984.8|984.4|984.6|984.4|7214
1631263500000|2021-09-10 08:45:00|984.8|984.6|984.8|984.4|984.8|984.6|984.8|984.4|2995
1631263550000|2021-09-10 08:45:50||984.6||984.6||984.6||984.6|0
1631263570000|2021-09-10 08:46:10|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|4383
1631263590000|2021-09-10 08:46:30|||||||||2500
1631263620000|2021-09-10 08:47:00|985|984.6|985|984.6|985|984.6|985|984.6|2020
1631263640000|2021-09-10 08:47:20|984.8|984.4|984.8|984.6|984.8|984.6|984.6|984.4|5726
1631263650000|2021-09-10 08:47:30|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|233
1631263780000|2021-09-10 08:49:40||984.6||984.6||984.6||984.6|583
1631263790000|2021-09-10 08:49:50|985|984.8|985|984.8|985|984.8|985|984.8|2354
1631263800000|2021-09-10 08:50:00|985.2|985|985.4|985.2|985.4|985.2|985.2|985|32041
1631263830000|2021-09-10 08:50:30|985.2|985|985.4|985|985.4|985|985.2|985|3293
1631263840000|2021-09-10 08:50:40||985.2||985.2||985.2||985|3304
1631263850000|2021-09-10 08:50:50|985.2|985|985.4|985|985.4|985|985.2|985|97
1631263890000|2021-09-10 08:51:30|985.6|985.2|985.6|985.4|985.6|985.4|985.6|985.2|16312
1631263900000|2021-09-10 08:51:40||985.2||985.2||985.2||985.2|0
1631263920000|2021-09-10 08:52:00|985.4|985.4|985.4|985.2|985.4|985.4|985.4|985.2|4240
1631263930000|2021-09-10 08:52:10|985.6||985.4||985.6||985.4||54
1631263990000|2021-09-10 08:53:10|985.6||985.6||985.6||985.6||1320
1631264010000|2021-09-10 08:53:30|||||||||500
1631264090000|2021-09-10 08:54:50|985.8|985.4|985.6|985.2|985.8|985.4|985.4|985.2|9299
1631264100000|2021-09-10 08:55:00||985.4||985.4||985.4||985.4|0
1631264110000|2021-09-10 08:55:10|985.8||985.8||985.8||985.8||0
1631264120000|2021-09-10 08:55:20|985.6||985.8||985.8||985.6||0
1631264130000|2021-09-10 08:55:30||985.6||985.6||985.6||985.6|0
1631264150000|2021-09-10 08:55:50|985.6|985.4|985.8|985.4|985.8|985.4|985.6|985.4|3434
1631264160000|2021-09-10 08:56:00||985.6||985.6||985.6||985.6|0
1631264240000|2021-09-10 08:57:20|||||||||3146
1631264260000|2021-09-10 08:57:40|||||||||1047
1631264270000|2021-09-10 08:57:50|||||||||1230
1631264290000|2021-09-10 08:58:10|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|4770
1631264300000|2021-09-10 08:58:20|985.8||985.6||985.8||985.6||855
1631264340000|2021-09-10 08:59:00|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|11695
1631264350000|2021-09-10 08:59:10|||||||||1272
1631264360000|2021-09-10 08:59:20|||||||||14
1631264390000|2021-09-10 08:59:50|985.6||985.6||985.6||985.4||8990
1631264400000|2021-09-10 09:00:00|985.4||985.4||985.4||985.4||0
1631264440000|2021-09-10 09:00:40|985.6|985.4|985.6|985.2|985.6|985.4|985.6|985.2|2905
1631264460000|2021-09-10 09:01:00|||||||||74
1631264500000|2021-09-10 09:01:40|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.4|1079
1631264530000|2021-09-10 09:02:10|985.6||985.8||985.8||985.6||0
1631264540000|2021-09-10 09:02:20|986|985.6|986|985.6|986|985.6|985.8|985.6|10751
1631264560000|2021-09-10 09:02:40|985.8||985.8||985.8||985.8||2640
1631264570000|2021-09-10 09:02:50|||||||||3050
1631264590000|2021-09-10 09:03:10|||||||||2617
1631264610000|2021-09-10 09:03:30|986||985.8||986||985.8||2374
1631264630000|2021-09-10 09:03:50|986||986||986||985.8||824
1631264650000|2021-09-10 09:04:10|985.8|985.8|986|985.8|986|985.8|985.8|985.6|9514
1631264690000|2021-09-10 09:04:50|986.2|986|986.4|986.2|986.4|986.2|986.2|986|24663
1631264700000|2021-09-10 09:05:00|986.6|986.4|986.6|986.4|986.6|986.4|986.6|986.2|9814
1631264720000|2021-09-10 09:05:20|986.4|986.2|986.6|986.2|986.6|986.2|986.4|986.2|7279
1631264740000|2021-09-10 09:05:40||986.4||986.4||986.4||986.4|5612
1631264750000|2021-09-10 09:05:50|986.4|986.2|986.2|986|986.6|986.2|986.2|986|9974
1631264760000|2021-09-10 09:06:00|986|985.8|985.8|985.4|986|985.8|985.8|985.4|2720
1631264770000|2021-09-10 09:06:10|||||||||99
1631264780000|2021-09-10 09:06:20|986|985.6|986.4|986|986.4|986|986|985.6|1925
1631264800000|2021-09-10 09:06:40||986.2||986.2||986.2||986.2|0
1631264820000|2021-09-10 09:07:00||986||986||986||986|3266
1631264840000|2021-09-10 09:07:20|||||||||1000
1631264910000|2021-09-10 09:08:30|986.2|985.8|986|985.8|986.2|985.8|986|985.8|3783
1631264920000|2021-09-10 09:08:40|986.2|986|986.2|985.8|986.2|986|986.2|985.8|2007
1631264930000|2021-09-10 09:08:50||986||986||986||986|0
1631264940000|2021-09-10 09:09:00|986.4|985.8|986.4|986|986.4|986.2|986.4|985.8|326
1631265000000|2021-09-10 09:10:00||986.2||986.2||986.2||986|0
1631265060000|2021-09-10 09:11:00|986.2|986|986.2|986|986.4|986.2|986.2|986|2960
1631265070000|2021-09-10 09:11:10|986.4||986.4||986.4||986.4||0
1631265080000|2021-09-10 09:11:20|986.2|985.8|986|985.8|986.4|985.8|986|985.8|7939
1631265090000|2021-09-10 09:11:30|||||||||590
1631265110000|2021-09-10 09:11:50|985.8|985.6|986|985.6|986|985.6|985.8|985.6|2479
1631265120000|2021-09-10 09:12:00||985.8||985.6||985.8||985.6|788
1631265130000|2021-09-10 09:12:10||985.8||985.8||985.8||985.8|0
1631265140000|2021-09-10 09:12:20||985.6||985.8||985.8||985.6|0
1631265160000|2021-09-10 09:12:40|985.8|985.6|986|985.6|986|985.6|985.8|985.6|55
1631265210000|2021-09-10 09:13:30|985.8|985.4|985.8|985.4|985.8|985.4|985.6|985.4|2816
1631265220000|2021-09-10 09:13:40|986|985.6|985.8|985.6|986|985.6|985.8|985.6|2223
1631265230000|2021-09-10 09:13:50|986|985.8|986|985.6|986|985.8|985.8|985.6|10628
1631265250000|2021-09-10 09:14:10|||||||||58
1631265260000|2021-09-10 09:14:20|985.8||986||986||985.8||0
1631265270000|2021-09-10 09:14:30|985.8|985.4|985.4|985|986|985.4|985.2|985|5940
1631265300000|2021-09-10 09:15:00|985.2|984.8|985|984.6|985.2|984.8|984.8|984.4|12569
1631265310000|2021-09-10 09:15:10|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|1000
1631265330000|2021-09-10 09:15:30|985|984.6|985|984.6|985|984.6|984.8|984.4|596
1631265340000|2021-09-10 09:15:40|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|0
1631265360000|2021-09-10 09:16:00|985|984.6|985|984.6|985|984.8|985|984.6|2426
1631265370000|2021-09-10 09:16:10|984.8||985||985||984.8||5
1631265380000|2021-09-10 09:16:20|985.2|984.8|985|984.8|985.4|985|985|984.6|4286
1631265390000|2021-09-10 09:16:30||984.6||984.8||984.8||984.6|1061
1631265400000|2021-09-10 09:16:40|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|11
1631265410000|2021-09-10 09:16:50|984.6|984.4|984.6|984.2|984.6|984.4|984.4|984.2|2519
1631265440000|2021-09-10 09:17:20|984.4||984.6||984.6||984.4||0
1631265480000|2021-09-10 09:18:00||984.4||984.2||984.4||984.2|1000
1631265510000|2021-09-10 09:18:30|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|2869
1631265530000|2021-09-10 09:18:50|984.6||984.6||984.6||984.6||362
1631265550000|2021-09-10 09:19:10|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|2880
1631265560000|2021-09-10 09:19:20|984.2|984|984.2|983.8|984.4|984|984.2|983.8|226
1631265570000|2021-09-10 09:19:30|||||||||500
1631265600000|2021-09-10 09:20:00|984|983.6|983.8|983.6|984|983.6|983.8|983.6|1739
1631265610000|2021-09-10 09:20:10|984||984||984||984||1097
1631265630000|2021-09-10 09:20:30|983.8||983.8||983.8||983.8||1185
1631265650000|2021-09-10 09:20:50|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|381
1631265670000|2021-09-10 09:21:10|984|983.6|983.8|983.4|984|983.6|983.8|983.4|16817
1631265680000|2021-09-10 09:21:20||983.6||983.4||983.6||983.4|0
1631265690000|2021-09-10 09:21:30|983.6||983.6||983.8||983.6||1000
1631265730000|2021-09-10 09:22:10|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|3498
1631265750000|2021-09-10 09:22:30|983.6|983.4|983.6|983.2|983.6|983.4|983.6|983.2|3237
1631265780000|2021-09-10 09:23:00|983.4||983.4||983.4||983.4||0
1631265790000|2021-09-10 09:23:10|983.6||983.6||983.6||983.6||0
1631265840000|2021-09-10 09:24:00|983.4||983.6||983.6||983.4||0
1631265880000|2021-09-10 09:24:40|983.4|983|983.2|982.8|983.4|983|983.2|982.8|7214
1631265890000|2021-09-10 09:24:50|983||983.2||983.2||983||0
1631265900000|2021-09-10 09:25:00|||||||||2869
1631265910000|2021-09-10 09:25:10|983||983||983||983||0
1631265920000|2021-09-10 09:25:20|982.8|982.6|983|982.6|983|982.6|982.8|982.6|3044
1631265940000|2021-09-10 09:25:40|983.2|982.8|983|982.8|983.2|983|983|982.8|2138
1631265950000|2021-09-10 09:25:50|983.2|982.6|983|982.6|983.2|983|983|982.6|2437
1631265960000|2021-09-10 09:26:00|982.8||983||983||982.8||863
1631265970000|2021-09-10 09:26:10|983.2|982.8|983|982.6|983.2|982.8|983|982.6|0
1631265990000|2021-09-10 09:26:30|983.2|982.8|983.2|982.8|983.2|983|983.2|982.8|522
1631266000000|2021-09-10 09:26:40|983|982.6|983|982.6|983|982.6|983|982.6|0
1631266010000|2021-09-10 09:26:50|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|0
1631266030000|2021-09-10 09:27:10|983|982.6|983|982.6|983|982.6|983|982.6|0
1631266060000|2021-09-10 09:27:40|983.2|982.8|983.4|983|983.4|983.2|983|982.8|2137
1631266080000|2021-09-10 09:28:00|983.6|983.2|983.4|983.2|983.6|983.4|983.4|983|4957
1631266090000|2021-09-10 09:28:10|983.6|983.4|983.6|983.2|983.6|983.4|983.6|983.2|1792
1631266180000|2021-09-10 09:29:40|983.4|983|983.4|983|983.6|983|983.2|983|3324
1631266190000|2021-09-10 09:29:50|983.2|982.8|983|982.6|983.2|982.8|983|982.6|1267
1631266210000|2021-09-10 09:30:10|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|983
1631266220000|2021-09-10 09:30:20|983.4|983|983.2|982.8|983.4|983|983.2|982.8|0
1631266230000|2021-09-10 09:30:30|983|982.6|983|982.6|983|982.6|983|982.6|2373
1631266260000|2021-09-10 09:31:00|982.8|982.4|982.4|982|983|982.4|981.8|981.6|153874
1631266290000|2021-09-10 09:31:30|982.2||982.4||982.4||982.2||1121
1631266300000|2021-09-10 09:31:40|982.2||982.4||982.4||982.2||2725
1631266310000|2021-09-10 09:31:50|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|881
1631266330000|2021-09-10 09:32:10|982.4|982|982.4|982|982.4|982|982.2|982|1557
1631266460000|2021-09-10 09:34:20|982.2|981.8|982|981.6|982.4|981.8|981.8|981.6|17616
1631266470000|2021-09-10 09:34:30|981.8|981.4|981.8|981.2|981.8|981.6|981.6|981.2|2462
1631266480000|2021-09-10 09:34:40|981.6||981.6||981.6||981.6||20
1631266490000|2021-09-10 09:34:50|981.4|981|981.2|980.8|981.6|981|981.2|980.8|3024
1631266500000|2021-09-10 09:35:00|981|980.6|981|980.6|981|980.6|980.8|980.6|0
1631266510000|2021-09-10 09:35:10|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|0
1631266530000|2021-09-10 09:35:30|||||||||2200
1631266580000|2021-09-10 09:36:20|981.4|981|981.4|981.2|981.4|981.2|981.4|981|3702
1631266590000|2021-09-10 09:36:30||981||981||981||981|0
1631266600000|2021-09-10 09:36:40|981.2||981.4||981.4||981.2||0
1631266610000|2021-09-10 09:36:50|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|0
1631266620000|2021-09-10 09:37:00|981|980.6|980.8|980.6|981.2|980.6|980.8|980.6|3565
1631266630000|2021-09-10 09:37:10|981||981||981||981||0
1631266660000|2021-09-10 09:37:40|981.2|980.8|981.4|981|981.4|981|981.2|980.8|864
1631266670000|2021-09-10 09:37:50|981.2|980.8|981.4|981|981.4|981|981.2|980.8|1856
1631266700000|2021-09-10 09:38:20|981.2||981.2||981.2||981.2||0
1631266720000|2021-09-10 09:38:40|981.4||981.2||981.4||981.2||1332
1631266740000|2021-09-10 09:39:00|981|980.8|981.2|980.8|981.2|980.8|981|980.6|5081
1631266770000|2021-09-10 09:39:30|981|980.6|981|980.8|981|980.8|980.8|980.6|6047
1631266780000|2021-09-10 09:39:40||980.6||980.6||980.6||980.6|0
1631266790000|2021-09-10 09:39:50|981.2|980.8|981.4|981.2|981.4|981.2|981.2|980.8|1876
1631266800000|2021-09-10 09:40:00||981||981||981||981|0
1631266900000|2021-09-10 09:41:40|||||||||100
1631266910000|2021-09-10 09:41:50|981.2|980.8|981|980.6|981.4|980.8|980.8|980.6|4531
1631266920000|2021-09-10 09:42:00|981.2||981||981.2||981||0
1631266930000|2021-09-10 09:42:10|981.2|980.8|981|980.6|981.2|981|981|980.6|10120
1631267000000|2021-09-10 09:43:20|980.8|980.4|980.6|980.2|981|980.4|980.6|980.2|975
1631267040000|2021-09-10 09:44:00|980.4||980.6||980.6||980.4||0
1631267050000|2021-09-10 09:44:10||980.4||980.2||980.4||980.2|0
1631267090000|2021-09-10 09:44:50|980.4||980.6||980.6||980.4||0
1631267120000|2021-09-10 09:45:20|980.8|980.4|981|980.6|981|980.6|980.8|980.4|1037
1631267130000|2021-09-10 09:45:30|980.8||981||981||980.8||0
1631267170000|2021-09-10 09:46:10|980.8||981||981||980.8||1000
1631267190000|2021-09-10 09:46:30|981.2|980.8|980.8|980.6|981.2|980.8|980.8|980.6|6577
1631267220000|2021-09-10 09:47:00|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|1119
1631267280000|2021-09-10 09:48:00|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980|2384
1631267290000|2021-09-10 09:48:10|980.4|980|980.2|980|980.6|980|980.2|980|1231
1631267300000|2021-09-10 09:48:20|980.4||980.4||980.4||980.4||0
1631267310000|2021-09-10 09:48:30|980.2|980.2|980.2|980|980.2|980.2|980.2|980|9
1631267330000|2021-09-10 09:48:50|980.4||980.2||980.4||980.2||0
1631267340000|2021-09-10 09:49:00|980.4||980.4||980.4||980.4||0
1631267410000|2021-09-10 09:50:10|980.2||980.2||980.2||980.2||255
1631267420000|2021-09-10 09:50:20|980|979.8|980|979.6|980|979.8|980|979.6|11770
1631267490000|2021-09-10 09:51:30|979.8|979.4|979.8|979.4|979.8|979.4|979.6|979.4|996
1631267510000|2021-09-10 09:51:50|980|979.6|980.2|979.8|980.2|980|979.8|979.6|11636
1631267540000|2021-09-10 09:52:20|980||980||980||980||0
1631267550000|2021-09-10 09:52:30|980.2||980.2||980.2||980.2||0
1631267640000|2021-09-10 09:54:00|980|979.6|980|979.6|980|979.6|980|979.6|7106
1631267650000|2021-09-10 09:54:10|979.8|979.8|979.6|979.4|980|979.8|979.4|979.2|17885
1631267660000|2021-09-10 09:54:20|979.8|979.6|980|979.6|980|979.6|979.8|979.6|6000
1631267720000|2021-09-10 09:55:20|980.2|979.8|980.4|980|980.6|980.2|980.2|979.8|1115
1631267730000|2021-09-10 09:55:30|980.2|980.2|980.4|980|980.4|980.2|980.2|980|9271
1631267740000|2021-09-10 09:55:40|980.6|980.2|980.8|980.4|980.8|980.4|980.6|980.2|2899
1631267750000|2021-09-10 09:55:50|981|980.6|981|980.6|981|980.6|981|980.6|782
1631267760000|2021-09-10 09:56:00|980.8|980.8|981|980.6|981|980.8|980.8|980.6|1843
1631267790000|2021-09-10 09:56:30||980.8||980.8||980.8||980.8|0
1631267810000|2021-09-10 09:56:50|981.2|981|981.4|981|981.4|981.2|981.2|981|4489
1631267820000|2021-09-10 09:57:00|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|0
1631267830000|2021-09-10 09:57:10|981.4|981|981.4|981|981.4|981.2|981.4|981|5851
1631267840000|2021-09-10 09:57:20||981.2||981||981.2||981|105
1631267850000|2021-09-10 09:57:30||981.2||981.2||981.2||981.2|0
1631267880000|2021-09-10 09:58:00|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|634
1631267890000|2021-09-10 09:58:10|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|1868
1631267920000|2021-09-10 09:58:40|981.4||981.4||981.4||981.4||0
1631267930000|2021-09-10 09:58:50|981.2|981|981.4|981|981.4|981|981.2|981|4554
1631267970000|2021-09-10 09:59:30|981.2|981.2|981.2|981|981.4|981.2|981.2|981|1707
1631267990000|2021-09-10 09:59:50|981.4|981.2|982|981.6|982|981.6|981.4|981.2|1431
1631268000000|2021-09-10 10:00:00||981.8||981.8||981.8||981.8|0
1631268020000|2021-09-10 10:00:20|||||||||9
1631268050000|2021-09-10 10:00:50|982.2|981.6|982|981.6|982.2|981.8|981.8|981.6|4505
1631268060000|2021-09-10 10:01:00|982.2|981.8|982.2|981.8|982.2|982|982|981.8|1237
1631268100000|2021-09-10 10:01:40|982.4|982|982.6|982.2|982.6|982.2|982.4|982|1776
1631268110000|2021-09-10 10:01:50|982.4||982.6||982.6||982.4||0
1631268120000|2021-09-10 10:02:00||982.4||982.4||982.4||982.2|0
1631268130000|2021-09-10 10:02:10|982.4|982.2|982.2|982|982.4|982.2|982.2|982|3429
1631268140000|2021-09-10 10:02:20|982.4|982.2|982.4|982|982.4|982.2|982.4|982|1110
1631268180000|2021-09-10 10:03:00|982.2|981.8|982.2|981.8|982.2|981.8|982|981.8|3660
1631268210000|2021-09-10 10:03:30|982|982|982.2|982|982.2|982|982|982|6227
1631268230000|2021-09-10 10:03:50|982|981.8|982.6|982.2|982.6|982.2|982|981.8|9242
1631268240000|2021-09-10 10:04:00||982.4||982.2||982.4||982.2|0
1631268270000|2021-09-10 10:04:30|982.4||982.6||982.6||982.4||800
1631268300000|2021-09-10 10:05:00|982.4|982|982.4|982.2|982.4|982.2|982.4|982|5020
1631268310000|2021-09-10 10:05:10|982.6||982.6||982.6||982.6||548
1631268330000|2021-09-10 10:05:30|982.4||982.4||982.4||982.4||0
1631268340000|2021-09-10 10:05:40|982.6||982.4||982.6||982.4||0
1631268360000|2021-09-10 10:06:00|982.6||982.6||982.6||982.4||0
1631268410000|2021-09-10 10:06:50||982.4||982.4||982.4||982.4|11
1631268420000|2021-09-10 10:07:00|982.8|982.6|983|982.6|983|982.8|982.8|982.4|2936
1631268460000|2021-09-10 10:07:40||982.8||982.8||982.8||982.8|0
1631268490000|2021-09-10 10:08:10||982.6||982.6||982.6||982.6|1494
1631268500000|2021-09-10 10:08:20|983.2|982.8|983.4|983.2|983.6|983.2|983.2|982.8|15396
1631268510000|2021-09-10 10:08:30|983.6|983|983.4|983|983.6|983|983.2|983|2263
1631268520000|2021-09-10 10:08:40|983.2|983.2|983.4|983.2|983.6|983.2|983.2|983.2|817
1631268560000|2021-09-10 10:09:20|||||||||801
1631268570000|2021-09-10 10:09:30||983||983||983||983|2000
1631268590000|2021-09-10 10:09:50|||||||||9
1631268600000|2021-09-10 10:10:00|983.2|982.8|983|982.6|983.4|982.8|982.8|982.6|3357
1631268630000|2021-09-10 10:10:30||982.8||982.6||982.8||982.6|110
1631268640000|2021-09-10 10:10:40|983.2|982.8|983.2|982.8|983.4|983|983.2|982.8|1346
1631268650000|2021-09-10 10:10:50|983|982.6|983|982.6|983|982.6|983|982.6|0
1631268660000|2021-09-10 10:11:00|||||||||18
1631268680000|2021-09-10 10:11:20|||||||||700
1631268690000|2021-09-10 10:11:30|983.2|982.8|983.4|983|983.4|983|983.2|982.6|981
1631268710000|2021-09-10 10:11:50|983.2|982.8|983|982.6|983.4|982.8|983|982.6|3865
1631268750000|2021-09-10 10:12:30|982.8|982.4|982.6|982.2|983|982.4|982.4|982.2|816
1631268770000|2021-09-10 10:12:50|982.8|982.4|982.6|982.2|982.8|982.4|982.6|982.2|0
1631268780000|2021-09-10 10:13:00|982.8|982.4|982.6|982.2|982.8|982.4|982.6|982.2|0
1631268790000|2021-09-10 10:13:10|982.4|982.4|982.2|982|982.4|982.4|982.2|982|1907
1631268830000|2021-09-10 10:13:50|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982.2|1525
1631268850000|2021-09-10 10:14:10|982.2|982|982|981.8|982.2|982|982|981.8|1897
1631268860000|2021-09-10 10:14:20|982.2||982||982.2||982||0
1631268940000|2021-09-10 10:15:40|982.2||982.2||982.2||982.2||800
1631268960000|2021-09-10 10:16:00|982||982||982||982||0
1631268980000|2021-09-10 10:16:20|981.8|981.6|982|981.6|982|981.6|981.8|981.6|3169
1631269010000|2021-09-10 10:16:50|981.8||981.8||981.8||981.8||0
1631269030000|2021-09-10 10:17:10|||||||||51
1631269040000|2021-09-10 10:17:20|981.6|981.4|981.8|981.6|981.8|981.6|981.6|981.4|467
1631269120000|2021-09-10 10:18:40|982|981.8|982|981.6|982|981.8|982|981.6|711
1631269150000|2021-09-10 10:19:10|982.2|981.8|982.2|981.8|982.2|982|982.2|981.6|2916
1631269160000|2021-09-10 10:19:20|982.4|982|982.4|982.2|982.4|982.2|982.4|982|1195
1631269200000|2021-09-10 10:20:00|982.6|982.4|982.8|982.4|982.8|982.4|982.6|982.4|570
1631269220000|2021-09-10 10:20:20||982.6||982.6||982.6||982.6|0
1631269230000|2021-09-10 10:20:30|983|982.8|983|982.8|983|982.8|983|982.8|1559
1631269250000|2021-09-10 10:20:50|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|6808
1631269260000|2021-09-10 10:21:00|982.6|982.4|983.2|982.8|983.2|982.8|982.6|982.4|10083
1631269290000|2021-09-10 10:21:30|983|983|983.2|983|983.2|983|983|983|0
1631269300000|2021-09-10 10:21:40||982.8||982.8||982.8||982.8|0
1631269340000|2021-09-10 10:22:20|983|983|983|982.8|983|983|983|982.8|1001
1631269350000|2021-09-10 10:22:30|982.8|982.6|982.8|982.6|983|982.6|982.8|982.4|3849
1631269360000|2021-09-10 10:22:40||982.4||982.4||982.4||982.4|0
1631269440000|2021-09-10 10:24:00|982.6|982.2|982.2|981.8|982.8|982.2|982.2|981.8|6027
1631269450000|2021-09-10 10:24:10|982|981.6|982|981.6|982|981.6|982|981.6|0
1631269470000|2021-09-10 10:24:30|981.8||981.8||981.8||981.8||0
1631269480000|2021-09-10 10:24:40|982|981.4|982|981.6|982|981.8|982|981.4|1361
1631269500000|2021-09-10 10:25:00|||||||||176
1631269510000|2021-09-10 10:25:10|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1631269520000|2021-09-10 10:25:20||981.6||981.6||981.6||981.6|0
1631269530000|2021-09-10 10:25:30||981.4||981.6||981.6||981.4|0
1631269540000|2021-09-10 10:25:40||981.4||981.6||981.6||981.4|0
1631269550000|2021-09-10 10:25:50|982|981.4|982|981.6|982|981.8|982|981.4|550
1631269570000|2021-09-10 10:26:10|981.8|981.4|982|981.6|982|981.6|981.8|981.4|0
1631269590000|2021-09-10 10:26:30||981.8||981.8||981.8||981.8|0
1631269600000|2021-09-10 10:26:40|981.8|981.6|982|981.6|982|981.6|981.8|981.6|103
1631269620000|2021-09-10 10:27:00|||||||||152
1631269690000|2021-09-10 10:28:10|981.8|981.4|981.8|981.6|981.8|981.6|981.6|981.4|1543
1631269750000|2021-09-10 10:29:10|982|981.8|982|981.6|982|981.8|982|981.6|1398
1631269790000|2021-09-10 10:29:50||981.8||981.6||981.8||981.6|0
1631269800000|2021-09-10 10:30:00|982.2|981.8|982.2|981.8|982.2|982|982.2|981.8|1955
1631269840000|2021-09-10 10:30:40|982||982.2||982.2||982||0
1631269850000|2021-09-10 10:30:50|982||982||982||982||0
1631269860000|2021-09-10 10:31:00|982.2||982||982.2||982||0
1631269870000|2021-09-10 10:31:10|981.8|981.6|981.8|981.6|981.8|981.6|981.6|981.4|5904
1631269880000|2021-09-10 10:31:20|||||||||960
1631269890000|2021-09-10 10:31:30||981.4||981.4||981.4||981.4|0
1631269900000|2021-09-10 10:31:40|981.6|981.2|981.4|981|981.6|981.2|981.4|981|1207
1631269910000|2021-09-10 10:31:50|981.6|981.2|981.4|981.2|981.6|981.4|981.4|981.2|1263
1631269920000|2021-09-10 10:32:00|981.6||981.6||981.6||981.6||0
1631269990000|2021-09-10 10:33:10|981.4||981.6||981.6||981.4||0
1631270000000|2021-09-10 10:33:20|981.4|981|981.4|981|981.4|981|981.2|981|1483
1631270020000|2021-09-10 10:33:40|981.2|980.8|981.2|980.8|981.4|980.8|981|980.8|1739
1631270060000|2021-09-10 10:34:20|981|980.6|980.8|980.4|981.2|980.6|980.8|980.4|998
1631270070000|2021-09-10 10:34:30|980.6|980.2|980.6|980.2|980.8|980.4|980.4|980.2|0
1631270100000|2021-09-10 10:35:00|980.8|980.4|980.8|980.4|980.8|980.6|980.8|980.2|8424
1631270110000|2021-09-10 10:35:10|980.6|980.6|980.8|980.6|980.8|980.6|980.6|980.6|960
1631270170000|2021-09-10 10:36:10|980.6|980.4|980.4|980|980.6|980.4|980.4|980|1979
1631270180000|2021-09-10 10:36:20||980.2||980.2||980.2||980.2|0
1631270190000|2021-09-10 10:36:30|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|0
1631270240000|2021-09-10 10:37:20|980.8|980.4|981|980.6|981|980.8|980.8|980.2|6239
1631270280000|2021-09-10 10:38:00||980.8||980.8||980.8||980.8|0
1631270290000|2021-09-10 10:38:10|981.2|981|981.2|980.8|981.2|981|981.2|980.8|3787
1631270310000|2021-09-10 10:38:30||981||980.8||981||980.8|4600
1631270330000|2021-09-10 10:38:50||981||981||981||981|0
1631270370000|2021-09-10 10:39:30|||||||||950
1631270380000|2021-09-10 10:39:40|||||||||500
1631270390000|2021-09-10 10:39:50|||||||||17
1631270410000|2021-09-10 10:40:10|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981|1507
1631270420000|2021-09-10 10:40:20|981.8|981.4|981.8|981.4|981.8|981.4|981.6|981.4|0
1631270440000|2021-09-10 10:40:40|981.6||981.8||981.8||981.6||0
1631270490000|2021-09-10 10:41:30||981.6||981.6||981.6||981.4|0
1631270500000|2021-09-10 10:41:40|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|4083
1631270530000|2021-09-10 10:42:10|981.8|981.6|981.8|981.4|981.8|981.6|981.8|981.4|29244
1631270540000|2021-09-10 10:42:20||981.6||981.6||981.6||981.6|3976
1631270560000|2021-09-10 10:42:40|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|3573
1631270570000|2021-09-10 10:42:50|981.4|981.2|981.4|981|981.4|981.2|981.4|981|4028
1631270590000|2021-09-10 10:43:10||981.2||981.2||981.2||981.2|500
1631270600000|2021-09-10 10:43:20|981.2|981|981.4|981|981.4|981|981.2|981|1303
1631270610000|2021-09-10 10:43:30|981.2||981.2||981.2||981.2||268
1631270620000|2021-09-10 10:43:40|981|980.8|981|980.6|981|980.8|980.8|980.6|18581
1631270640000|2021-09-10 10:44:00|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|0
1631270650000|2021-09-10 10:44:10|981||981||981||981||0
1631270680000|2021-09-10 10:44:40|981.2||981||981.2||981||546
1631270720000|2021-09-10 10:45:20|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|2707
1631270740000|2021-09-10 10:45:40|981|980.8|980.8|980.6|981.2|980.8|980.8|980.6|2006
1631270750000|2021-09-10 10:45:50|981|980.8|981|980.8|981.2|980.8|980.8|980.6|962
1631270760000|2021-09-10 10:46:00|981.2||981||981.2||981||144
1631270780000|2021-09-10 10:46:20|||||||||999
1631270810000|2021-09-10 10:46:50|980.8|980.6|980.6|980.4|980.8|980.6|980.6|980.4|7501
1631270820000|2021-09-10 10:47:00|980.4|980.2|980.6|980.2|980.6|980.4|980.4|980|91
1631270830000|2021-09-10 10:47:10|980.8|980.4|980.8|980.6|980.8|980.6|980.8|980.2|0
1631270840000|2021-09-10 10:47:20||980.4||980.4||980.4||980.4|0
1631270850000|2021-09-10 10:47:30|980.6||980.6||980.6||980.6||359
1631270860000|2021-09-10 10:47:40|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|51
1631270870000|2021-09-10 10:47:50|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|0
1631270890000|2021-09-10 10:48:10|980.4|980.4|980.6|980.4|980.6|980.4|980.4|980.4|500
1631270900000|2021-09-10 10:48:20||980.2||980.2||980.2||980.2|0
1631270910000|2021-09-10 10:48:30|980.8|980.4|980.8|980.4|980.8|980.6|980.8|980.4|7478
1631270920000|2021-09-10 10:48:40|980.6||980.6||980.6||980.6||0
1631270940000|2021-09-10 10:49:00|980.8|980.6|980.6|980.4|980.8|980.6|980.6|980.4|1629
1631270950000|2021-09-10 10:49:10|980.8||980.8||980.8||980.8||300
1631270970000|2021-09-10 10:49:30|980.6|980.2|980.4|980.2|980.8|980.2|980.4|980.2|4598
1631270980000|2021-09-10 10:49:40|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|1600
1631271010000|2021-09-10 10:50:10|980.6|980.2|980.6|980.4|980.6|980.4|980.6|980.2|0
1631271020000|2021-09-10 10:50:20||980.2||980.2||980.2||980.2|0
1631271040000|2021-09-10 10:50:40||980.4||980.2||980.4||980.2|0
1631271070000|2021-09-10 10:51:10|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|3272
1631271100000|2021-09-10 10:51:40|981|980.6|981|980.6|981|980.6|981|980.6|494
1631271110000|2021-09-10 10:51:50|980.8||981||981||980.8||1500
1631271130000|2021-09-10 10:52:10|980.8||980.8||981||980.8||200
1631271150000|2021-09-10 10:52:30|981|980.8|981|980.6|981|980.8|980.8|980.6|3715
1631271180000|2021-09-10 10:53:00||980.8||980.8||980.8||980.8|2656
1631271190000|2021-09-10 10:53:10|981.2|981|981.2|980.8|981.2|981|981|980.8|209
1631271210000|2021-09-10 10:53:30|981||981||981||981||325
1631271240000|2021-09-10 10:54:00|||||||||39
1631271260000|2021-09-10 10:54:20|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|3900
1631271300000|2021-09-10 10:55:00|981|980.8|981.2|980.8|981.2|980.8|981|980.8|4866
1631271360000|2021-09-10 10:56:00|981.4|981|981.4|981|981.4|981|981.4|981|0
1631271370000|2021-09-10 10:56:10|981.6|981.2|981.6|981.2|981.6|981.2|981.4|981.2|0
1631271390000|2021-09-10 10:56:30|981.4|981|981.2|981|981.4|981|981.2|981|2440
1631271400000|2021-09-10 10:56:40|981|980.8|981|980.6|981|980.8|981|980.6|3662
1631271410000|2021-09-10 10:56:50|980.8||981||981||980.8||0
1631271430000|2021-09-10 10:57:10|980.8||981||981||980.8||0
1631271450000|2021-09-10 10:57:30|980.8||980.8||980.8||980.8||0
1631271460000|2021-09-10 10:57:40|981||980.8||981||980.8||0
1631271470000|2021-09-10 10:57:50|980.6|980.4|980.6|980.2|980.6|980.4|980.4|980.2|1024
1631271480000|2021-09-10 10:58:00|980.8|980.4|980.6|980.2|980.8|980.4|980.6|980.2|0
1631271530000|2021-09-10 10:58:50|980.8|980.4|980.8|980.4|980.8|980.6|980.8|980.4|1121
1631271550000|2021-09-10 10:59:10||980.6||980.6||980.6||980.6|0
1631271560000|2021-09-10 10:59:20|981|980.8|981.2|980.8|981.2|980.8|981|980.8|550
1631271620000|2021-09-10 11:00:20|981|980.6|981|980.8|981|980.8|980.8|980.6|1506
1631271650000|2021-09-10 11:00:50|||||||||327
1631271720000|2021-09-10 11:02:00|981.2||981||981.2||981||812
1631271740000|2021-09-10 11:02:20|981.2|981|981.2|981|981.2|981|981.2|981|5
1631271750000|2021-09-10 11:02:30|981|980.8|981.2|980.8|981.2|980.8|981|980.8|1607
1631271770000|2021-09-10 11:02:50|981||981.2||981.2||981||0
1631271780000|2021-09-10 11:03:00|981||981||981||981||0
1631271810000|2021-09-10 11:03:30|981.2||981.2||981.2||981.2||1000
1631271870000|2021-09-10 11:04:30|981|980.6|980.8|980.6|981|980.6|980.8|980.6|4398
1631271880000|2021-09-10 11:04:40|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|575
1631271910000|2021-09-10 11:05:10|980.4|980.4|980.8|980.4|980.8|980.6|980.4|980.4|12872
1631271920000|2021-09-10 11:05:20|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|0
1631271930000|2021-09-10 11:05:30|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1631271940000|2021-09-10 11:05:40|980.6||980.6||980.8||980.6||0
1631271950000|2021-09-10 11:05:50|980.8|980.6|980.8|980.4|980.8|980.6|980.8|980.4|661
1631271990000|2021-09-10 11:06:30|980.6||980.6||980.6||980.6||0
1631272000000|2021-09-10 11:06:40|||||||||65
1631272020000|2021-09-10 11:07:00|980.4|980.2|980.4|980|980.4|980.2|980.4|980|2648
1631272030000|2021-09-10 11:07:10|980.2||980.4||980.4||980.2||0
1631272040000|2021-09-10 11:07:20|980.2|979.8|980.4|980|980.4|980|980.2|979.8|0
1631272050000|2021-09-10 11:07:30|||||||||213
1631272080000|2021-09-10 11:08:00|||||||||100
1631272160000|2021-09-10 11:09:20|980.2||980.2||980.2||980.2||2662
1631272170000|2021-09-10 11:09:30|980.4|980.2|980.4|980|980.4|980.2|980.4|980|2487
1631272200000|2021-09-10 11:10:00|980.2||980.4||980.4||980.2||0
1631272210000|2021-09-10 11:10:10||980.2||980||980.2||980|0
1631272480000|2021-09-10 11:14:40||980.2||980.2||980.2||980.2|883
1631272490000|2021-09-10 11:14:50||980||980||980||980|0
1631272500000|2021-09-10 11:15:00||980.2||980.2||980.2||980.2|0
1631272550000|2021-09-10 11:15:50||980||980||980||980|2619
1631272560000|2021-09-10 11:16:00||980.2||980.2||980.2||980.2|0
1631272600000|2021-09-10 11:16:40||980||980||980||980|4488
1631272610000|2021-09-10 11:16:50||980.2||980.2||980.2||980.2|0
1631272630000|2021-09-10 11:17:10|980.2|980|980.4|980.2|980.4|980.2|980.2|980|2353
1631272640000|2021-09-10 11:17:20||980||980||980||980|0
1631272650000|2021-09-10 11:17:30|980.2||980.2||980.2||980.2||217
1631272660000|2021-09-10 11:17:40|980.4||980.4||980.4||980.4||0
1631272700000|2021-09-10 11:18:20||980.2||980.2||980.2||980.2|0
1631272780000|2021-09-10 11:19:40||980||980||980||980|3730
1631272790000|2021-09-10 11:19:50|980.2||980.2||980.2||980.2||0
1631272810000|2021-09-10 11:20:10|||||||||124
1631272860000|2021-09-10 11:21:00|||||||||307838
1631272870000|2021-09-10 11:21:10|||||||||449
1631272880000|2021-09-10 11:21:20|980.4||980.4||980.4||980.4||2088
1631272900000|2021-09-10 11:21:40|||||||||266
1631272950000|2021-09-10 11:22:30|980.6|980.2|980.6|980.4|980.6|980.4|980.6|980|187806
1631273000000|2021-09-10 11:23:20|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|5551
1631273010000|2021-09-10 11:23:30|980.6||980.6||980.6||980.6||880
1631273060000|2021-09-10 11:24:20||980.4||980.4||980.4||980.4|0
1631273100000|2021-09-10 11:25:00|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|1827
1631273110000|2021-09-10 11:25:10|981|980.8|981.2|981|981.2|981|981|980.8|2023
1631273120000|2021-09-10 11:25:20|981.4||981.4||981.4||981.4||0
1631273130000|2021-09-10 11:25:30||981.2||981.2||981.2||981.2|0
1631273140000|2021-09-10 11:25:40|981.2|981|981.2|981|981.2|981|981.2|981|1526
1631273150000|2021-09-10 11:25:50|981.4||981.4||981.4||981.4||0
1631273180000|2021-09-10 11:26:20|981.2||981.2||981.2||981.2||327
1631273200000|2021-09-10 11:26:40|981.4||981.4||981.4||981.4||0
1631273230000|2021-09-10 11:27:10|981.2||981.4||981.4||981.2||2613
1631273240000|2021-09-10 11:27:20|||||||||2100
1631273280000|2021-09-10 11:28:00|981.2|981.2|981.2|981|981.2|981.2|981.2|981|2391
1631273290000|2021-09-10 11:28:10|981|980.8|980.8|980.6|981|980.8|980.8|980.6|3956
1631273360000|2021-09-10 11:29:20|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.2|2848
1631273370000|2021-09-10 11:29:30|980.4|980.2|980.4|980|980.4|980.2|980.4|980|787
1631273420000|2021-09-10 11:30:20|980.6|980.2|980.6|980.4|980.6|980.4|980.6|980.2|3571
1631273440000|2021-09-10 11:30:40|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980.2|318
1631273510000|2021-09-10 11:31:50|980.4|980|980.2|980|980.6|980|980.2|980|3088
1631273520000|2021-09-10 11:32:00|980|979.8|979.8|979.6|980|979.8|979.8|979.6|1084
1631273530000|2021-09-10 11:32:10|979.6|979.4|979.6|979.2|979.8|979.4|979.6|979.2|1624
1631273540000|2021-09-10 11:32:20||979.4||979.2||979.4||979.2|0
1631273550000|2021-09-10 11:32:30||979.4||979.2||979.4||979.2|0
1631273560000|2021-09-10 11:32:40|979.4||979.4||979.4||979.4||0
1631273610000|2021-09-10 11:33:30|979.6|979.4|979.6|979.2|979.6|979.4|979.6|979.2|3216
1631273630000|2021-09-10 11:33:50||979.4||979.2||979.4||979.2|4030
1631273640000|2021-09-10 11:34:00||979.4||979.2||979.4||979.2|0
1631273650000|2021-09-10 11:34:10|979.8|979.4|979.6|979.4|979.8|979.4|979.6|979.4|1385
1631273670000|2021-09-10 11:34:30|979.4|979.2|979.2|979|979.6|979.2|979.2|979|7683
1631273680000|2021-09-10 11:34:40|979|978.8|979|978.6|979|978.8|979|978.6|12066
1631273710000|2021-09-10 11:35:10||978.8||978.8||978.8||978.8|0
1631273720000|2021-09-10 11:35:20|978.8|978.6|979|978.6|979|978.6|978.8|978.6|8
1631273760000|2021-09-10 11:36:00||978.8||978.6||978.8||978.6|9227
1631273800000|2021-09-10 11:36:40||978.8||978.6||978.8||978.6|0
1631273810000|2021-09-10 11:36:50||978.8||978.6||978.8||978.6|95
1631273820000|2021-09-10 11:37:00|978.8||978.8||978.8||978.8||0
1631273830000|2021-09-10 11:37:10|978.6|978.4|978.6|978.2|978.6|978.4|978.4|978.2|18129
1631273850000|2021-09-10 11:37:30|978.4|978|978.2|978|978.4|978|978.2|978|3651
1631273860000|2021-09-10 11:37:40|||||||||320
1631273900000|2021-09-10 11:38:20|978.4|978.2|978.4|978|978.4|978.2|978.4|978|3282
1631273930000|2021-09-10 11:38:50|978.6|978.2|978.6|978.4|978.6|978.4|978.4|978.2|1761
1631273940000|2021-09-10 11:39:00|978.8||978.8||978.8||978.6||0
1631273980000|2021-09-10 11:39:40|979|978.6|978.8|978.4|979|978.6|978.8|978.4|2329
1631274030000|2021-09-10 11:40:30|978.6||978.6||978.6||978.6||0
1631274070000|2021-09-10 11:41:10|978.4|978.2|978.2|978|978.4|978.2|978.2|978|3209
1631274080000|2021-09-10 11:41:20|978.4||978.2||978.4||978.2||0
1631274110000|2021-09-10 11:41:50|978|977.8|978|977.8|978|977.8|978|977.8|5728
1631274120000|2021-09-10 11:42:00|978.2||978.2||978.2||978.2||0
1631274130000|2021-09-10 11:42:10|978.4|978|978.8|978.4|978.8|978.4|978.2|978|11737
1631274160000|2021-09-10 11:42:40|978.6|978.2|978.2|978|978.8|978.2|978.2|978|5881
1631274170000|2021-09-10 11:42:50|978.4|977.8|978.2|977.8|978.4|977.8|978.2|977.8|0
1631274180000|2021-09-10 11:43:00|978||978||978.2||978||0
1631274200000|2021-09-10 11:43:20|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|10001
1631274240000|2021-09-10 11:44:00||977.6||977.4||977.6||977.4|426
1631274250000|2021-09-10 11:44:10|977.6||977.8||977.8||977.6||0
1631274260000|2021-09-10 11:44:20|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|2870
1631274270000|2021-09-10 11:44:30||977.4||977.2||977.4||977.2|617
1631274280000|2021-09-10 11:44:40||977.4||977.4||977.4||977.4|0
1631274290000|2021-09-10 11:44:50|977.8|977.2|978|977.6|978|977.6|977.8|977.2|2723
1631274300000|2021-09-10 11:45:00|977.8||977.8||978||977.8||0
1631274320000|2021-09-10 11:45:20|978|977.8|978|977.6|978|977.8|978|977.6|1590
1631274340000|2021-09-10 11:45:40|977.8|977.8|978|977.6|978|977.8|977.8|977.6|4269
1631274350000|2021-09-10 11:45:50|977.8||977.8||977.8||977.8||0
1631274360000|2021-09-10 11:46:00|||||||||2278
1631274370000|2021-09-10 11:46:10|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|482
1631274390000|2021-09-10 11:46:30|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|337
1631274410000|2021-09-10 11:46:50|977.8|977.4|977.8|977.4|977.8|977.6|977.8|977.4|1856
1631274440000|2021-09-10 11:47:20|977.6||977.8||977.8||977.6||0
1631274470000|2021-09-10 11:47:50||977.6||977.6||977.6||977.6|0
1631274480000|2021-09-10 11:48:00|978|977.8|978|977.6|978|977.8|978|977.6|2113
1631274540000|2021-09-10 11:49:00|977.8||978||978||977.8||0
1631274550000|2021-09-10 11:49:10|977.8||977.8||977.8||977.8||1295
1631274560000|2021-09-10 11:49:20|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|3291
1631274580000|2021-09-10 11:49:40||977.6||977.4||977.6||977.4|0
1631274590000|2021-09-10 11:49:50||977.6||977.6||977.6||977.6|0
1631274610000|2021-09-10 11:50:10|978|977.8|978|977.6|978|977.8|978|977.6|630
1631274730000|2021-09-10 11:52:10|977.8|977.8|978|977.8|978|977.8|977.8|977.6|2221
1631274750000|2021-09-10 11:52:30|977.8|977.6|978|977.6|978|977.6|977.8|977.6|3643
1631274790000|2021-09-10 11:53:10||977.8||977.8||977.8||977.8|0
1631274800000|2021-09-10 11:53:20|978.2|978|978.2|978|978.2|978|978.2|978|4859
1631274810000|2021-09-10 11:53:30|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|4719
1631274820000|2021-09-10 11:53:40|978.8|978.4|978.8|978.4|979.2|978.8|978.6|978.2|22220
1631274840000|2021-09-10 11:54:00|||||||||1362
1631274850000|2021-09-10 11:54:10|978.6|978.2|978.4|978|978.8|978.2|978.4|978|6534
1631274860000|2021-09-10 11:54:20|978.6|978.2|978.4|978.2|978.6|978.2|978.4|978.2|195
1631274870000|2021-09-10 11:54:30|978.6||978.6||978.6||978.6||0
1631274920000|2021-09-10 11:55:20||978.4||978.4||978.4||978.4|0
1631274930000|2021-09-10 11:55:30|978.8|978.6|978.8|978.4|978.8|978.6|978.6|978.4|1873
1631274960000|2021-09-10 11:56:00||978.6||978.6||978.6||978.6|199
1631274970000|2021-09-10 11:56:10|979|978.8|979|978.6|979|978.8|979|978.6|853
1631274990000|2021-09-10 11:56:30|||||||||1000
1631275080000|2021-09-10 11:58:00||978.8||978.8||978.8||978.8|0
1631275130000|2021-09-10 11:58:50|978.8|978.6|978.6|978.2|978.8|978.6|978.4|978.2|6950
1631275140000|2021-09-10 11:59:00|978.4|978|977.8|977.4|978.4|978|977.8|977.4|39880
1631275180000|2021-09-10 11:59:40|977.6|977.6|978.4|978|978.4|978|977.6|977.4|13885
1631275220000|2021-09-10 12:00:20|978.2||978.4||978.4||978.2||517
1631275230000|2021-09-10 12:00:30|978.2||978.2||978.2||978.2||0
1631275250000|2021-09-10 12:00:50|978|977.8|978|977.8|978.2|977.8|978|977.8|3344
1631275270000|2021-09-10 12:01:10|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|1356
1631275310000|2021-09-10 12:01:50|977.6||977.8||977.8||977.6||961
1631275320000|2021-09-10 12:02:00||977.6||977.4||977.6||977.4|417
1631275340000|2021-09-10 12:02:20||977.6||977.6||977.6||977.6|0
1631275350000|2021-09-10 12:02:30|978|977.8|978|977.6|978|977.8|978|977.6|4699
1631275370000|2021-09-10 12:02:50|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|6312
1631275380000|2021-09-10 12:03:00|978.4|978|978.4|978|978.6|978.2|978.4|977.8|920
1631275410000|2021-09-10 12:03:30||978.2||978.2||978.2||978.2|0
1631275420000|2021-09-10 12:03:40||978||978.2||978.2||978|500
1631275460000|2021-09-10 12:04:20|978.2|978|978.6|978.2|978.6|978.2|978.2|978|2138
1631275470000|2021-09-10 12:04:30|978.8|978.4|978.6|978.4|978.8|978.4|978.6|978.4|0
1631275500000|2021-09-10 12:05:00|||||||||358
1631275510000|2021-09-10 12:05:10|||||||||1043
1631275540000|2021-09-10 12:05:40|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|3987
1631275560000|2021-09-10 12:06:00|978.6||978.6||978.6||978.6||1568
1631275570000|2021-09-10 12:06:10||978.4||978.2||978.4||978.2|0
1631275580000|2021-09-10 12:06:20||978.4||978.4||978.4||978.4|0
1631275600000|2021-09-10 12:06:40|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|1321
1631275610000|2021-09-10 12:06:50|978.2|978|978.2|978|978.2|978|978.2|978|1851
1631275630000|2021-09-10 12:07:10|978|977.8|978|977.8|978|977.8|978|977.8|1000
1631275640000|2021-09-10 12:07:20|978.2|978|978.2|978|978.4|978|978.2|978|2599
1631275650000|2021-09-10 12:07:30||977.8||977.8||977.8||977.8|0
1631275660000|2021-09-10 12:07:40||978||977.8||978||977.8|700
1631275680000|2021-09-10 12:08:00|978|978|978.2|978|978.2|978|978|978|772
1631275700000|2021-09-10 12:08:20|978.4|978.2|978.2|978|978.4|978.2|978.2|978|2684
1631275720000|2021-09-10 12:08:40|978.4|978.2|978.6|978.4|978.6|978.4|978.4|978.2|2251
1631275730000|2021-09-10 12:08:50||978.2||978.2||978.2||978.2|1110
1631275760000|2021-09-10 12:09:20|978.4|978|978.2|978|978.6|978|978.2|978|3437
1631275780000|2021-09-10 12:09:40|978.4|978.2|978.6|978.2|978.6|978.4|978.4|978.2|2251
1631275830000|2021-09-10 12:10:30|978.4|978|978|977.6|978.6|978|978|977.6|9167
1631275870000|2021-09-10 12:11:10|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1631275900000|2021-09-10 12:11:40|978|977.6|978|977.6|978|977.6|978|977.6|5718
1631275910000|2021-09-10 12:11:50|978.2|977.8|978|977.8|978.2|978|978|977.6|8992
1631275920000|2021-09-10 12:12:00|977.8|977.6|978.2|977.8|978.2|977.8|977.8|977.6|445
1631275940000|2021-09-10 12:12:20||978||978||978||978|0
1631275950000|2021-09-10 12:12:30|978.4|977.8|978.4|978|978.4|978|978.4|977.8|7250
1631275970000|2021-09-10 12:12:50|978.2|977.8|978|977.8|978.2|977.8|978|977.8|1
1631275980000|2021-09-10 12:13:00|||||||||98
1631276010000|2021-09-10 12:13:30|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|345
1631276020000|2021-09-10 12:13:40||977.4||977.4||977.4||977.4|2000
1631276030000|2021-09-10 12:13:50|977.6||977.6||977.6||977.6||0
1631276050000|2021-09-10 12:14:10|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|2202
1631276070000|2021-09-10 12:14:30|977.6||977.6||977.6||977.6||0
1631276080000|2021-09-10 12:14:40|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|1120
1631276090000|2021-09-10 12:14:50||977.6||977.6||977.6||977.4|87
1631276100000|2021-09-10 12:15:00||977.4||977.4||977.4||977.4|0
1631276120000|2021-09-10 12:15:20|977.6|977.6|977.6|977.4|977.6|977.6|977.6|977.4|1000
1631276130000|2021-09-10 12:15:30|977.4|977.2|977.6|977.4|977.6|977.4|977.4|977|2905
1631276160000|2021-09-10 12:16:00||977.2||977.2||977.2||977.2|0
1631276180000|2021-09-10 12:16:20||977.4||977.2||977.4||977.2|0
1631276240000|2021-09-10 12:17:20|977.4|977|977|976.6|977.6|977|977|976.6|8419
1631276250000|2021-09-10 12:17:30|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1631276280000|2021-09-10 12:18:00|977|976.6|977.2|976.8|977.2|977|977|976.4|6119
1631276290000|2021-09-10 12:18:10|977.4|977|977.6|977.2|977.6|977.2|977.4|977|17587
1631276310000|2021-09-10 12:18:30|977.4||977.4||977.4||977.4||0
1631276340000|2021-09-10 12:19:00|977.2|977|977.2|977|977.2|977|977|976.8|1054
1631276360000|2021-09-10 12:19:20||976.8||976.8||977||976.8|1249
1631276400000|2021-09-10 12:20:00|977.4|977|977.4|977|977.4|977.2|977.4|976.8|7289
1631276460000|2021-09-10 12:21:00|977.6|977.2|977.6|977.4|977.6|977.4|977.6|977.2|7412
1631276480000|2021-09-10 12:21:20|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|2256
1631276500000|2021-09-10 12:21:40|977.4||977.4||977.6||977.4||5884
1631276510000|2021-09-10 12:21:50|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|709
1631276520000|2021-09-10 12:22:00||977.2||977.2||977.2||977.2|0
1631276580000|2021-09-10 12:23:00|977.4||977.6||977.6||977.4||514
1631276590000|2021-09-10 12:23:10|977.4||977.6||977.6||977.4||0
1631276640000|2021-09-10 12:24:00|977.4||977.4||977.6||977.4||0
1631276650000|2021-09-10 12:24:10|977.2|977|977.2|977|977.2|977|977.2|977|3138
1631276660000|2021-09-10 12:24:20|977.4|976.8|977.2|976.8|977.4|976.8|977.2|976.8|7105
1631276680000|2021-09-10 12:24:40|977|977|977.2|976.8|977.2|977|977|976.8|1111
1631276810000|2021-09-10 12:26:50|977.4|977|977.6|977.4|977.8|977.4|977.4|976.8|13141
1631276820000|2021-09-10 12:27:00|977.8||977.8||977.8||977.8||0
1631276850000|2021-09-10 12:27:30|977.6|977.2|977.2|977|977.6|977.2|977.2|977|7321
1631276870000|2021-09-10 12:27:50|977|976.8|977|976.8|977.2|976.8|977|976.8|1293
1631276880000|2021-09-10 12:28:00||976.6||976.6||976.6||976.6|0
1631276890000|2021-09-10 12:28:10|||||||||157
1631276900000|2021-09-10 12:28:20|976.8|976.4|977|976.6|977|976.6|976.8|976.4|0
1631276940000|2021-09-10 12:29:00|976.8||976.8||977||976.8||0
1631276970000|2021-09-10 12:29:30|||||||||61
1631276980000|2021-09-10 12:29:40|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|1
1631277000000|2021-09-10 12:30:00|976.8|976.6|977|976.6|977|976.8|976.8|976.4|4588
1631277020000|2021-09-10 12:30:20|977.2|976.8|977.4|977|977.6|977.2|977.2|976.8|3656
1631277080000|2021-09-10 12:31:20||977.2||977.2||977.2||977.2|0
1631277100000|2021-09-10 12:31:40|||||||||274
1631277120000|2021-09-10 12:32:00|||||||||1104
1631277140000|2021-09-10 12:32:20|977.6||977.6||977.6||977.6||1676
1631277150000|2021-09-10 12:32:30|977.8|977.4|977.8|977.6|978|977.8|977.8|977.2|5168
1631277160000|2021-09-10 12:32:40|978||978||978||978||0
1631277190000|2021-09-10 12:33:10|977.8|977.4|977.6|977.4|978|977.4|977.6|977.2|5969
1631277200000|2021-09-10 12:33:20|||||||||10
1631277220000|2021-09-10 12:33:40|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|2671
1631277230000|2021-09-10 12:33:50|977.4||977.4||977.6||977.4||1247
1631277240000|2021-09-10 12:34:00|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|1813
1631277250000|2021-09-10 12:34:10||977.4||977.4||977.4||977.4|0
1631277270000|2021-09-10 12:34:30|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|2219
1631277330000|2021-09-10 12:35:30||977.4||977.2||977.4||977.2|0
1631277340000|2021-09-10 12:35:40||977.4||977.4||977.4||977.4|0
1631277350000|2021-09-10 12:35:50|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.4|3796
1631277370000|2021-09-10 12:36:10|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|348
1631277380000|2021-09-10 12:36:20|977.6|977.6|977.4|977|977.8|977.6|977.2|977|20136
1631277390000|2021-09-10 12:36:30|977.2||977.2||977.2||977.2||0
1631277400000|2021-09-10 12:36:40|977|976.8|977|976.6|977.2|976.8|977|976.6|862
1631277410000|2021-09-10 12:36:50|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1631277420000|2021-09-10 12:37:00|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|1111
1631277430000|2021-09-10 12:37:10|976.8|976.4|976.8|976.4|976.8|976.6|976.6|976.2|2418
1631277450000|2021-09-10 12:37:30|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976.2|184
1631277480000|2021-09-10 12:38:00||976.4||976.4||976.4||976.4|0
1631277490000|2021-09-10 12:38:10||976.2||976.2||976.2||976.2|0
1631277500000|2021-09-10 12:38:20||976.4||976.2||976.4||976.2|0
1631277510000|2021-09-10 12:38:30||976.4||976.4||976.4||976.4|0
1631277520000|2021-09-10 12:38:40||976.2||976.4||976.4||976.2|0
1631277530000|2021-09-10 12:38:50|||||||||1500
1631277540000|2021-09-10 12:39:00|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.4|3474
1631277580000|2021-09-10 12:39:40|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|2308
1631277590000|2021-09-10 12:39:50|976.8||976.8||976.8||976.8||0
1631277630000|2021-09-10 12:40:30|977|976.6|977|976.8|977|976.8|977|976.4|2759
1631277640000|2021-09-10 12:40:40||976.6||976.6||976.6||976.6|0
1631277680000|2021-09-10 12:41:20|977.2|976.8|977.4|977|977.4|977|977|976.8|8357
1631277690000|2021-09-10 12:41:30|977.2||977.2||977.2||977.2||0
1631277720000|2021-09-10 12:42:00|977|976.8|976.8|976.4|977|976.8|976.6|976.4|7631
1631277780000|2021-09-10 12:43:00|976.6||976.8||976.8||976.6||621
1631277810000|2021-09-10 12:43:30|976.6||976.6||976.6||976.6||0
1631277820000|2021-09-10 12:43:40|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|1482
1631277830000|2021-09-10 12:43:50|977|976.6|977|976.6|977|976.6|977|976.6|0
1631277840000|2021-09-10 12:44:00|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1631277870000|2021-09-10 12:44:30|977||977.2||977.2||977||0
1631277900000|2021-09-10 12:45:00||977||977||977||977|0
1631277910000|2021-09-10 12:45:10|977.4|977.2|977.4|977|977.4|977.2|977.4|977|37
1631278000000|2021-09-10 12:46:40|977.2||977.2||977.2||977.2||1309
1631278010000|2021-09-10 12:46:50|977|976.8|977|976.6|977|976.8|977|976.6|12949
1631278020000|2021-09-10 12:47:00|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1631278050000|2021-09-10 12:47:30|976.6||976.6||976.6||976.6||485
1631278070000|2021-09-10 12:47:50|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|1390
1631278080000|2021-09-10 12:48:00||976.6||976.4||976.6||976.4|0
1631278090000|2021-09-10 12:48:10||976.6||976.6||976.6||976.6|1853
1631278100000|2021-09-10 12:48:20|977|976.8|977|976.8|977|976.8|977|976.8|2762
1631278110000|2021-09-10 12:48:30|977.2|977|977.2|976.8|977.2|977|977.2|976.8|1073
1631278120000|2021-09-10 12:48:40||977||977||977||977|0
1631278130000|2021-09-10 12:48:50||976.8||976.8||977||976.8|0
1631278140000|2021-09-10 12:49:00||977||976.8||977||976.8|0
1631278150000|2021-09-10 12:49:10||977||977||977||976.8|0
1631278170000|2021-09-10 12:49:30|977|976.8|977|976.8|977|976.8|977|976.8|1827
1631278180000|2021-09-10 12:49:40|976.8|976.6|976.8|976.4|976.8|976.6|976.6|976.4|3369
1631278190000|2021-09-10 12:49:50|977|976.6|977|976.6|977|976.6|977|976.6|0
1631278200000|2021-09-10 12:50:00|977.2|976.8|977|976.6|977.2|977|977|976.6|4351
1631278220000|2021-09-10 12:50:20|976.8|976.4|976.8|976.6|976.8|976.6|976.6|976.4|4243
1631278230000|2021-09-10 12:50:30|977||976.8||977||976.8||238
1631278240000|2021-09-10 12:50:40|977|976.8|977|976.6|977|976.8|977|976.6|4056
1631278260000|2021-09-10 12:51:00|976.8||976.8||977||976.8||171
1631278280000|2021-09-10 12:51:20|||||||||201
1631278290000|2021-09-10 12:51:30|977||977||977||977||136
1631278330000|2021-09-10 12:52:10||976.8||976.8||976.8||976.8|0
1631278360000|2021-09-10 12:52:40|977.2|977|977.6|977.2|977.6|977.2|977.2|977|7256
1631278370000|2021-09-10 12:52:50|977.4|977.4|977.8|977.4|977.8|977.4|977.4|977.4|3229
1631278380000|2021-09-10 12:53:00|978|977.6|977.8|977.4|978|977.6|977.6|977.4|3125
1631278440000|2021-09-10 12:54:00|977.6|977.6|977.6|977.4|977.6|977.6|977.6|977.4|2275
1631278470000|2021-09-10 12:54:30|||||||||400
1631278480000|2021-09-10 12:54:40|977.4|977.2|977.2|976.8|977.4|977.2|977.2|976.8|6711
1631278530000|2021-09-10 12:55:30|977|977|977.2|976.8|977.2|977|977|976.8|1200
1631278580000|2021-09-10 12:56:20|977.4|977|977.6|977.4|977.6|977.4|977.4|977|5822
1631278590000|2021-09-10 12:56:30|977.8|977.6|977.8|977.4|977.8|977.6|977.6|977.4|3663
1631278610000|2021-09-10 12:56:50||977.6||977.4||977.6||977.4|0
1631278640000|2021-09-10 12:57:20|977.6|977.2|977.2|977|977.8|977.2|977.2|977|7551
1631278650000|2021-09-10 12:57:30|977.4|976.8|977.2|977|977.4|977|977.2|976.8|0
1631278660000|2021-09-10 12:57:40|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|800
1631278670000|2021-09-10 12:57:50|977.6|977|977.4|977|977.6|977|977.4|977|0
1631278700000|2021-09-10 12:58:20|977.2|976.8|977.2|976.8|977.4|976.8|977|976.8|2003
1631278720000|2021-09-10 12:58:40|977||977||977||977||185
1631278730000|2021-09-10 12:58:50|977.2|977|977.2|977|977.2|977|977.2|977|615
1631278740000|2021-09-10 12:59:00|977|976.8|977.2|976.8|977.2|976.8|977|976.8|1403
1631278770000|2021-09-10 12:59:30|||||||||105
1631278830000|2021-09-10 13:00:30|977|977|977.2|976.8|977.2|977|977|976.8|3438
1631278840000|2021-09-10 13:00:40||977||977||977||977|0
1631278850000|2021-09-10 13:00:50||976.8||977||977||976.8|0
1631278870000|2021-09-10 13:01:10|977|976.8|977|976.6|977.2|976.8|976.8|976.6|13027
1631278920000|2021-09-10 13:02:00|977.2|976.8|977.2|977|977.2|977|977.2|976.6|4014
1631278930000|2021-09-10 13:02:10|977|976.8|977.2|976.8|977.2|977|977|976.8|177
1631278950000|2021-09-10 13:02:30|||||||||578
1631278980000|2021-09-10 13:03:00|977|976.6|977|976.6|977.2|976.6|976.8|976.6|5137
1631279050000|2021-09-10 13:04:10||976.8||976.8||976.8||976.8|2237
1631279060000|2021-09-10 13:04:20||976.6||976.6||976.6||976.6|0
1631279160000|2021-09-10 13:06:00|977.2|976.8|977.2|977|977.4|977.2|977.2|976.8|8185
1631279180000|2021-09-10 13:06:20|977|976.8|977|976.6|977|976.8|977|976.6|3331
1631279200000|2021-09-10 13:06:40|976.8||976.8||976.8||976.8||0
1631279210000|2021-09-10 13:06:50|977||977||977||977||0
1631279230000|2021-09-10 13:07:10|976.8|976.8|976.6|976.2|976.8|976.8|976.4|976.2|18189
1631279260000|2021-09-10 13:07:40|976.8|976.4|977|976.6|977.2|977|976.6|976.2|11224
1631279300000|2021-09-10 13:08:20|976.8||976.8||976.8||976.8||193
1631279310000|2021-09-10 13:08:30|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1997
1631279320000|2021-09-10 13:08:40|977|976.6|977|976.8|977.2|976.8|977|976.6|5736
1631279350000|2021-09-10 13:09:10|||||||||195
1631279360000|2021-09-10 13:09:20|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|1269
1631279370000|2021-09-10 13:09:30|976.6||976.6||976.6||976.6||49
1631279400000|2021-09-10 13:10:00|976.8|976.6|976.8|976.6|977|976.8|976.8|976.4|6430
1631279410000|2021-09-10 13:10:10||976.4||976.4||976.4||976.4|0
1631279430000|2021-09-10 13:10:30|976.6||976.6||976.6||976.6||0
1631279450000|2021-09-10 13:10:50|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|2023
1631279460000|2021-09-10 13:11:00|977|976.6|977.6|977.2|977.6|977.2|977|976.6|5051
1631279470000|2021-09-10 13:11:10|977.4|977|977.4|977|977.4|977|977.4|977|1730
1631279480000|2021-09-10 13:11:20|977.2||977.4||977.4||977.2||0
1631279490000|2021-09-10 13:11:30|977.2||977.2||977.2||977.2||219
1631279500000|2021-09-10 13:11:40|977.4||977.2||977.4||977.2||0
1631279520000|2021-09-10 13:12:00|977|976.8|977|976.8|977.2|976.8|977|976.8|6653
1631279530000|2021-09-10 13:12:10|977.2|976.6|977|976.6|977.2|976.6|977|976.6|1020
1631279550000|2021-09-10 13:12:30|976.8|976.4|976.6|976.2|977|976.4|976.6|976.2|4258
1631279640000|2021-09-10 13:14:00|976.4|976.4|976.6|976.2|976.6|976.4|976.4|976.2|5220
1631279660000|2021-09-10 13:14:20|976.8|976.4|976.6|976.2|976.8|976.6|976.6|976.2|8215
1631279670000|2021-09-10 13:14:30|976.4||976.6||976.6||976.4||30662
1631279720000|2021-09-10 13:15:20|976.4||976.4||976.4||976.4||0
1631279730000|2021-09-10 13:15:30|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|4151
1631279740000|2021-09-10 13:15:40||976.4||976.2||976.4||976.2|0
1631279760000|2021-09-10 13:16:00||976.4||976.4||976.4||976.4|1067
1631279770000|2021-09-10 13:16:10|||||||||176
1631279780000|2021-09-10 13:16:20|||||||||299
1631279790000|2021-09-10 13:16:30|||||||||970
1631279800000|2021-09-10 13:16:40|||||||||3400
1631279820000|2021-09-10 13:17:00|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|1800
1631279850000|2021-09-10 13:17:30|976.2|976|976.4|976|976.4|976.2|976.2|976|858
1631279880000|2021-09-10 13:18:00||976.2||976.2||976.2||976.2|0
1631279890000|2021-09-10 13:18:10|976.2|976|976.4|976|976.4|976|976.2|976|1707
1631279910000|2021-09-10 13:18:30|976.2||976.2||976.2||976.2||35
1631279930000|2021-09-10 13:18:50|976|975.8|975.8|975.6|976|975.8|975.8|975.6|24892
1631279940000|2021-09-10 13:19:00|||||||||1921
1631279960000|2021-09-10 13:19:20|976|975.8|976.2|975.8|976.2|975.8|976|975.8|11832
1631279970000|2021-09-10 13:19:30|976.4|976|976.4|976|976.4|976|976.4|976|0
1631280010000|2021-09-10 13:20:10|||||||||970
1631280020000|2021-09-10 13:20:20||976.2||976.2||976.2||976.2|0
1631280030000|2021-09-10 13:20:30|976.2|976|976.2|976|976.2|976.2|976.2|976|1225
1631280040000|2021-09-10 13:20:40|976|975.8|976|975.8|976|975.8|976|975.8|6536
1631280050000|2021-09-10 13:20:50|976.2|976|976.2|976|976.4|976|976.2|976|992
1631280070000|2021-09-10 13:21:10|976|975.8|976.2|975.8|976.2|975.8|976|975.8|2220
1631280130000|2021-09-10 13:22:10|||||||||966
1631280140000|2021-09-10 13:22:20|976|976|976.2|975.8|976.2|976|976|975.8|960
1631280150000|2021-09-10 13:22:30||976||976||976||976|0
1631280160000|2021-09-10 13:22:40|||||||||4609
1631280180000|2021-09-10 13:23:00|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|1853
1631280190000|2021-09-10 13:23:10|976.6||976.6||976.6||976.6||443
1631280250000|2021-09-10 13:24:10||976.4||976.2||976.4||976.2|0
1631280320000|2021-09-10 13:25:20|976.4|976|976.4|976.2|976.6|976.2|976.2|976|7256
1631280330000|2021-09-10 13:25:30|976.2|976|976.2|976|976.2|976|976.2|976|1240
1631280350000|2021-09-10 13:25:50|||||||||358
1631280400000|2021-09-10 13:26:40|976.4|976.2|976.4|976|976.4|976.2|976.2|976|6999
1631280410000|2021-09-10 13:26:50||976.2||976.2||976.2||976.2|0
1631280420000|2021-09-10 13:27:00|976.6||976.6||976.6||976.6||3252
1631280450000|2021-09-10 13:27:30|976.8|976.4|977.4|977|977.4|977|976.8|976.4|3116
1631280460000|2021-09-10 13:27:40|977.2|976.8|977.4|977|977.4|977|977|976.8|3359
1631280480000|2021-09-10 13:28:00||977.2||977.2||977.2||977.2|3694
1631280490000|2021-09-10 13:28:10|977.6|977.4|978|977.6|978|977.6|977.6|977.2|2472
1631280500000|2021-09-10 13:28:20|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|146
1631280510000|2021-09-10 13:28:30||977.6||977.4||977.6||977.4|262
1631280520000|2021-09-10 13:28:40||977.6||977.6||977.6||977.6|0
1631280530000|2021-09-10 13:28:50|978||977.8||978||977.8||1430
1631280540000|2021-09-10 13:29:00|978|977.8|978.2|977.8|978.2|977.8|978|977.8|1514
1631280560000|2021-09-10 13:29:20|978|977.6|978|977.8|978|977.8|978|977.6|6332
1631280570000|2021-09-10 13:29:30||977.6||977.6||977.6||977.6|0
1631280590000|2021-09-10 13:29:50||977.8||977.8||977.8||977.8|55
1631280600000|2021-09-10 13:30:00|977.8|977.6|977.8|977.6|978|977.6|977.8|977.6|6261
1631280610000|2021-09-10 13:30:10|977.6|977.4|978.4|978|978.6|978.4|977.6|977.2|22166
1631280620000|2021-09-10 13:30:20|978.2|977.8|977.8|977.6|978.4|978|977.8|977.6|3571
1631280630000|2021-09-10 13:30:30|978|977.4|977.4|977|978|977.4|977.2|977|6057
1631280640000|2021-09-10 13:30:40|977.2|977.2|977.4|977|977.6|977.2|977.2|977|125
1631280650000|2021-09-10 13:30:50|977.6|977.2|977.4|977.2|977.6|977.4|977.4|977|0
1631280660000|2021-09-10 13:31:00|977.6|977|976.6|976.2|977.6|977|976.6|976.2|8998
1631280670000|2021-09-10 13:31:10|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.2|0
1631280680000|2021-09-10 13:31:20|976.6|976.2|976.8|976.4|976.8|976.6|976.6|976.2|1773
1631280690000|2021-09-10 13:31:30|977|976.6|977.4|977|977.4|977|977|976.6|10156
1631280700000|2021-09-10 13:31:40|977.2||977.4||977.4||977.2||899
1631280710000|2021-09-10 13:31:50|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|0
1631280720000|2021-09-10 13:32:00|977.4|977|976.8|976.4|977.6|977|976.6|976.4|10279
1631280730000|2021-09-10 13:32:10|977|976.6|977|976.8|977|976.8|977|976.6|0
1631280760000|2021-09-10 13:32:40|977.2|976.6|977.2|976.8|977.4|977|977.2|976.6|3384
1631280770000|2021-09-10 13:32:50|977||977||977||977||961
1631280780000|2021-09-10 13:33:00|976.8|976.6|976.8|976.6|976.8|976.6|976.6|976.2|3801
1631280790000|2021-09-10 13:33:10|977|976.4|976.8|976.4|977|976.4|976.8|976.4|588
1631280800000|2021-09-10 13:33:20|977|976.6|977|976.6|977|976.6|977|976.6|0
1631280810000|2021-09-10 13:33:30|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|827
1631280820000|2021-09-10 13:33:40|976.6|976.6|976|975.8|976.6|976.6|976|975.8|3023
1631280830000|2021-09-10 13:33:50|976.2|976|976.2|976|976.2|976|976.2|976|801
1631280840000|2021-09-10 13:34:00|976.4|976.2|976.2|976|976.6|976.2|976.2|976|2303
1631280850000|2021-09-10 13:34:10|976.4|976.2|976.4|976.2|976.6|976.2|976.4|976.2|1226
1631280860000|2021-09-10 13:34:20|976.6||976.6||976.6||976.4||0
1631280870000|2021-09-10 13:34:30|976.8|976.4|977.4|977|977.4|977|976.8|976.4|5467
1631280880000|2021-09-10 13:34:40|977.6|977.2|977.4|977|977.6|977.2|977.4|977|0
1631280900000|2021-09-10 13:35:00|977.2|976.8|976.8|976.4|977.2|976.8|976.6|976.4|12773
1631280910000|2021-09-10 13:35:10|977|976.6|977.2|976.8|977.2|977|976.8|976.4|10938
1631280920000|2021-09-10 13:35:20|977|976.6|977|976.6|977.2|976.6|976.8|976.6|575
1631280930000|2021-09-10 13:35:30|977.2|976.8|977.4|977.2|977.4|977.2|977|976.8|8026
1631280940000|2021-09-10 13:35:40|977.6||977.6||977.6||977.6||0
1631280950000|2021-09-10 13:35:50|977.4|977|977.4|977|977.6|977|977.2|977|5920
1631280960000|2021-09-10 13:36:00|977.2|976.8|977|976.6|977.4|976.8|977|976.6|1468
1631280970000|2021-09-10 13:36:10|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1631280980000|2021-09-10 13:36:20|977|976.6|976.8|976.4|977|976.6|976.8|976.4|180
1631281010000|2021-09-10 13:36:50|976.6|976.2|976.4|976.2|976.8|976.2|976.4|976.2|6507
1631281020000|2021-09-10 13:37:00|976.2|976|976.4|976|976.4|976.2|976.2|976|13869
1631281040000|2021-09-10 13:37:20|976.6|976.2|976.6|976.2|976.8|976.4|976.4|976|4454
1631281050000|2021-09-10 13:37:30|976.8|976.4|976.6|976.2|976.8|976.4|976.6|976.2|636
1631281060000|2021-09-10 13:37:40|976.4|976|976|975.8|976.6|976|976|975.8|17286
1631281070000|2021-09-10 13:37:50|976.2|975.6|975.8|975.6|976.2|975.6|975.8|975.6|1000
1631281080000|2021-09-10 13:38:00|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|79
1631281090000|2021-09-10 13:38:10|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975|0
1631281100000|2021-09-10 13:38:20|975.4||975.6||975.6||975.4||2634
1631281110000|2021-09-10 13:38:30|975.4||975.4||975.4||975.4||0
1631281120000|2021-09-10 13:38:40|975.6|975.4|976|975.6|976|975.8|975.4|975.2|11796
1631281140000|2021-09-10 13:39:00|976.2|975.8|976|975.6|976.2|975.8|976|975.6|0
1631281150000|2021-09-10 13:39:10|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1631281170000|2021-09-10 13:39:30|976|975.6|976|975.6|976.2|975.6|975.8|975.6|3232
1631281180000|2021-09-10 13:39:40|976.2|975.8|976|975.6|976.2|975.8|976|975.6|548
1631281190000|2021-09-10 13:39:50|975.8||976||976||975.8||1315
1631281200000|2021-09-10 13:40:00|975.8|975.4|975.2|975|976|975.4|975.2|975|9067
1631281210000|2021-09-10 13:40:10|975.4|975.2|975.4|975|975.4|975.2|975.2|975|1335
1631281230000|2021-09-10 13:40:30|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631281250000|2021-09-10 13:40:50|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|2774
1631281260000|2021-09-10 13:41:00|975.8|975.6|976|975.6|976|975.6|975.8|975.4|1293
1631281290000|2021-09-10 13:41:30|975.8|975.4|975.6|975.2|976|975.4|975.6|975.2|3724
1631281300000|2021-09-10 13:41:40|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1631281310000|2021-09-10 13:41:50|975.6|975.2|975.6|975.2|975.6|975.4|975.6|975.2|0
1631281320000|2021-09-10 13:42:00|975.4|975|975.4|975|975.4|975|975.2|975|2404
1631281330000|2021-09-10 13:42:10|975.2|974.8|974.8|974.4|975.4|974.8|974.8|974.4|62191
1631281390000|2021-09-10 13:43:10|974.6|974.2|974.4|974|974.8|974.2|974.2|974|8286
1631281400000|2021-09-10 13:43:20|974.2||974.4||974.4||974.2||0
1631281410000|2021-09-10 13:43:30|974.2|973.8|974|973.6|974.4|973.8|974|973.6|1241
1631281420000|2021-09-10 13:43:40|973.8|973.4|973.6|973.4|973.8|973.4|973.6|973.2|3481
1631281430000|2021-09-10 13:43:50||973.2||973.2||973.2||973.2|0
1631281440000|2021-09-10 13:44:00||973||973.2||973.2||973|56
1631281460000|2021-09-10 13:44:20|973.4|973|973.2|972.6|973.4|973|973|972.6|1875
1631281470000|2021-09-10 13:44:30|973|972.8|973|972.6|973|972.8|973|972.6|2500
1631281480000|2021-09-10 13:44:40|973.2|972.8|973.2|972.8|973.2|972.8|973|972.6|0
1631281490000|2021-09-10 13:44:50|973|972.6|973|972.6|973|972.6|973|972.6|0
1631281500000|2021-09-10 13:45:00|973.2|972.8|973|972.6|973.2|972.8|973|972.6|0
1631281510000|2021-09-10 13:45:10|973.2|972.8|973.2|972.8|973.2|973|973.2|972.6|1961
1631281520000|2021-09-10 13:45:20|973.4|973|974|973.4|974|973.4|973.4|973|8229
1631281530000|2021-09-10 13:45:30|974.2|973.6|974.2|973.8|974.2|974|974|973.6|3728
1631281540000|2021-09-10 13:45:40|974|973.6|974|973.6|974|973.6|973.8|973.6|79
1631281550000|2021-09-10 13:45:50|973.8|973.4|973.8|973.4|974|973.4|973.8|973.4|6449
1631281560000|2021-09-10 13:46:00|974|973.6|974|973.6|974|973.6|973.6|973.4|5158
1631281570000|2021-09-10 13:46:10|973.8|973.4|973.8|973.4|973.8|973.6|973.8|973.4|0
1631281580000|2021-09-10 13:46:20|974||973.8||974||973.8||500
1631281590000|2021-09-10 13:46:30|974||973.8||974||973.8||0
1631281600000|2021-09-10 13:46:40|974||973.6||974||973.6||0
1631281620000|2021-09-10 13:47:00|973.8|973.6|974|973.6|974|973.6|973.8|973.4|3670
1631281630000|2021-09-10 13:47:10||973.4||973.8||973.8||973.4|0
1631281640000|2021-09-10 13:47:20|974.2|973.6|973.6|973.4|974.2|973.6|973.4|973|5070
1631281650000|2021-09-10 13:47:30|973.8|973.2|973.8|973.4|974|973.6|973.8|973.2|3450
1631281660000|2021-09-10 13:47:40|974|973.6|974|973.6|974|973.6|974|973.6|0
1631281680000|2021-09-10 13:48:00||973.8||973.8||973.8||973.8|0
1631281690000|2021-09-10 13:48:10|973.8|973.6|973.8|973.6|974|973.6|973.6|973.4|9889
1631281720000|2021-09-10 13:48:40|||||||||52
1631281730000|2021-09-10 13:48:50|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|33
1631281740000|2021-09-10 13:49:00|973.8|973.6|974|973.8|974|973.8|973.8|973.4|7280
1631281750000|2021-09-10 13:49:10|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|284
1631281760000|2021-09-10 13:49:20|973.6|973.4|973.2|973|973.6|973.4|973.2|973|5092
1631281770000|2021-09-10 13:49:30|973|972.8|973|972.6|973.2|972.8|973|972.6|12000
1631281790000|2021-09-10 13:49:50|972.8|972.4|972.6|972.2|972.8|972.6|972.6|972.2|3481
1631281800000|2021-09-10 13:50:00|972.4|972|972.2|971.6|972.6|972|972|971.6|1080
1631281810000|2021-09-10 13:50:10|972|971.8|971.6|971.2|972|971.8|971.6|971.2|6022
1631281820000|2021-09-10 13:50:20|971.8|971.4|971.8|971.4|971.8|971.6|971.6|971.2|7313
1631281830000|2021-09-10 13:50:30|971.6|971.2|971.6|971.4|971.8|971.4|971.6|971.2|0
1631281840000|2021-09-10 13:50:40|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971|183
1631281860000|2021-09-10 13:51:00|971.4|971|971.8|971.4|972|971.6|971.2|971|5974
1631281870000|2021-09-10 13:51:10|971.6||971.6||971.6||971.6||0
1631281880000|2021-09-10 13:51:20|971.8|971.6|972|971.4|972|971.6|971.8|971.4|2166
1631281890000|2021-09-10 13:51:30|971.8|971.6|971.6|971.4|971.8|971.8|971.6|971.4|3290
1631281900000|2021-09-10 13:51:40|971.4|971.2|971.2|971|971.4|971.2|971.2|971|1071
1631281910000|2021-09-10 13:51:50|971|970.8|971.2|970.8|971.2|971|971|970.6|6449
1631281920000|2021-09-10 13:52:00|971||971||971||971||0
1631281930000|2021-09-10 13:52:10|971.2|971|971.2|970.8|971.2|971|971.2|970.8|4646
1631281940000|2021-09-10 13:52:20|971.4|971|971.4|971|971.4|971|971.4|971|878
1631281950000|2021-09-10 13:52:30|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971|251
1631281960000|2021-09-10 13:52:40|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|1577
1631281980000|2021-09-10 13:53:00|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|2609
1631281990000|2021-09-10 13:53:10|972||971.8||972||971.8||0
1631282000000|2021-09-10 13:53:20|971.6|971.2|971.4|971.2|971.8|971.2|971.4|971.2|11510
1631282020000|2021-09-10 13:53:40|971.6|971.4|971.6|971.2|971.8|971.4|971.6|971.2|2412
1631282040000|2021-09-10 13:54:00|971.4|971|970.4|970|971.4|971|970.4|970|11653
1631282050000|2021-09-10 13:54:10|970.6|970.2|970.6|970.2|970.8|970.2|970.4|970|0
1631282060000|2021-09-10 13:54:20|970.4|970|970.4|970|970.6|970.2|970.4|970|0
1631282100000|2021-09-10 13:55:00|970.2|969.8|970.4|970|970.4|970|970|969.6|4578
1631282110000|2021-09-10 13:55:10|970.6|970.2|970.6|970.2|970.6|970.4|970.6|970.2|3363
1631282130000|2021-09-10 13:55:30|970.8|970.4|971|970.6|971|970.6|970.8|970.4|4640
1631282140000|2021-09-10 13:55:40|971.2|970.8|971.4|971|971.4|971|971|970.8|0
1631282150000|2021-09-10 13:55:50|971.2|971.2|971.2|971|971.2|971.2|971.2|971|2383
1631282160000|2021-09-10 13:56:00|971|970.8|971.2|970.8|971.2|970.8|971|970.8|6518
1631282170000|2021-09-10 13:56:10|971.4|971|971.2|971|971.4|971|971.2|971|865
1631282180000|2021-09-10 13:56:20|971|970.8|971.2|971|971.2|971|971|970.8|2246
1631282190000|2021-09-10 13:56:30|971.4|971.2|971.8|971.4|972|971.4|971.4|971.2|2390
1631282200000|2021-09-10 13:56:40|971.6|971.2|971.4|971|971.6|971.2|971.2|971|3383
1631282210000|2021-09-10 13:56:50|971.2|970.8|971.4|971|971.4|971|971|970.6|2357
1631282230000|2021-09-10 13:57:10|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|3135
1631282240000|2021-09-10 13:57:20|972|971.6|971.8|971.4|972.2|971.8|971.8|971.4|1041
1631282250000|2021-09-10 13:57:30|971.6|971.2|971.6|971.4|971.8|971.4|971.6|971.2|0
1631282260000|2021-09-10 13:57:40|971.4|971.2|971|970.6|971.4|971.2|971|970.6|5960
1631282270000|2021-09-10 13:57:50||970.8||970.6||970.8||970.6|1906
1631282280000|2021-09-10 13:58:00|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|3459
1631282290000|2021-09-10 13:58:10|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1631282300000|2021-09-10 13:58:20|970.4|970|970.4|970|970.4|970|970.4|970|728
1631282310000|2021-09-10 13:58:30|||||||||420
1631282330000|2021-09-10 13:58:50|970.2||970.2||970.2||970.2||0
1631282340000|2021-09-10 13:59:00|970.4|970.2|970.4|970|970.4|970.2|970.4|970|150
1631282360000|2021-09-10 13:59:20|970.2|969.8|970.2|969.8|970.4|969.8|970|969.6|17381
1631282370000|2021-09-10 13:59:30|970|970|970.2|969.6|970.2|970|970|969.6|7927
1631282380000|2021-09-10 13:59:40|970|969.8|970.2|969.8|970.2|969.8|970|969.8|0
1631282390000|2021-09-10 13:59:50||969.6||969.6||969.6||969.6|100
1631282400000|2021-09-10 14:00:00|970|969.4|969.8|969.2|970|969.4|969.8|969.2|8373
1631282410000|2021-09-10 14:00:10|970|969.6|970|969.4|970|969.6|970|969.4|2628
1631282420000|2021-09-10 14:00:20|969.8||970||970||969.8||0
1631282430000|2021-09-10 14:00:30|969.8||969.8||969.8||969.8||394
1631282450000|2021-09-10 14:00:50|969.6||969.8||969.8||969.6||52
1631282460000|2021-09-10 14:01:00|970|969.6|970|969.8|970.2|969.8|970|969.6|5192
1631282470000|2021-09-10 14:01:10|969.8|969.6|970|969.6|970|969.6|969.8|969.6|8508
1631282490000|2021-09-10 14:01:30|969.8|968.8|969.8|969.6|970|969.6|969|968.6|75994
1631282510000|2021-09-10 14:01:50|970|969.8|970.4|970|970.4|970|970|969.8|7802
1631282520000|2021-09-10 14:02:00|970.2|969.8|970.4|969.8|970.4|970|970.2|969.8|1900
1631282530000|2021-09-10 14:02:10|970.2|969.6|970|969.6|970.2|969.6|969.8|969.6|2800
1631282540000|2021-09-10 14:02:20|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|3823
1631282560000|2021-09-10 14:02:40|970|969.6|970.6|970.2|970.6|970.4|969.8|969.6|17993
1631282570000|2021-09-10 14:02:50|970.4|970|970.2|970|970.6|970|970.2|970|3335
1631282580000|2021-09-10 14:03:00|970.4|969.6|969.8|969.4|970.4|969.6|969.6|969.4|20972
1631282600000|2021-09-10 14:03:20|970|969.6|969.8|969.4|970|969.8|969.6|969.4|7762
1631282610000|2021-09-10 14:03:30|969.6||969.6||969.8||969.6||4341
1631282620000|2021-09-10 14:03:40|969.8||969.8||970||969.8||200
1631282650000|2021-09-10 14:04:10|969.6|969.2|969.6|969.4|969.8|969.4|969.4|969.2|9514
1631282660000|2021-09-10 14:04:20|969.8|969.2|969.6|969.2|969.8|969.2|969.6|969.2|549
1631282670000|2021-09-10 14:04:30|969.8|969.4|969.2|969|969.8|969.4|969.2|969|5136
1631282680000|2021-09-10 14:04:40|969.4|968.8|968.6|968.2|969.4|968.8|968.6|968.2|8798
1631282690000|2021-09-10 14:04:50|968.8|968.4|968.6|968.2|969|968.6|968.6|968.2|0
1631282700000|2021-09-10 14:05:00|968.8|968.4|968.8|968.2|969|968.6|968.6|968.2|2030
1631282710000|2021-09-10 14:05:10|968.6|968.4|968.8|968.4|969|968.4|968.6|968.2|0
1631282720000|2021-09-10 14:05:20|969|968.6|969|968.6|969|968.6|969|968.6|0
1631282730000|2021-09-10 14:05:30|969.2|968.8|969.4|969.2|969.4|969.2|969.2|968.8|2456
1631282740000|2021-09-10 14:05:40|969.2|969|969.4|969|969.6|969|969.2|969|213
1631282770000|2021-09-10 14:06:10|969.2|968.8|968.8|968.4|969.2|968.8|968.6|968.2|1381
1631282790000|2021-09-10 14:06:30|969|968.6|969|968.6|969|968.6|969|968.6|1114
1631282800000|2021-09-10 14:06:40|968.8|968.4|968.8|968.4|969|968.6|968.6|968.4|7116
1631282810000|2021-09-10 14:06:50|968.6|968.2|968.2|967.8|968.8|968.2|968|967.6|2393
1631282820000|2021-09-10 14:07:00|968.4|968|968.4|968|968.4|968|968.4|968|2601
1631282830000|2021-09-10 14:07:10|968.6|968.2|968.8|968.4|968.8|968.6|968.6|968|4213
1631282840000|2021-09-10 14:07:20|968.6|968.2|968.4|968|968.8|968.2|968|967.8|3475
1631282850000|2021-09-10 14:07:30||967.8||967.8||967.8||967.8|0
1631282860000|2021-09-10 14:07:40|968.6|968|968.6|968|968.6|968|968.4|967.8|5131
1631282870000|2021-09-10 14:07:50|968.4||968.4||968.6||968.4||0
1631282880000|2021-09-10 14:08:00|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968|3133
1631282890000|2021-09-10 14:08:10|968.8|968.2|969|968.6|969|968.6|968.8|968.2|3616
1631282910000|2021-09-10 14:08:30|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.4|1373
1631282920000|2021-09-10 14:08:40|968.6|968.2|968.6|968.2|968.6|968.2|968.2|968|4086
1631282930000|2021-09-10 14:08:50|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.2|0
1631282940000|2021-09-10 14:09:00|968.6|968.6|968.4|968|968.6|968.6|968.4|968|1
1631282950000|2021-09-10 14:09:10|968.6|967.8|968.6|968.2|968.6|968.4|968.4|967.8|538
1631282970000|2021-09-10 14:09:30|968.8|968.4|968.8|968.4|968.8|968.6|968.8|968.4|3962
1631283010000|2021-09-10 14:10:10|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968.2|5538
1631283020000|2021-09-10 14:10:20|968.2|968|968.4|968|968.4|968|968.2|968|1561
1631283040000|2021-09-10 14:10:40|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|2419
1631283050000|2021-09-10 14:10:50|968.4|968|968.4|968|968.4|968|968.2|968|1192
1631283060000|2021-09-10 14:11:00|968.2||968.4||968.4||968.2||0
1631283070000|2021-09-10 14:11:10|968.2|967.8|967.8|967.4|968.2|967.8|967.6|967.2|1331
1631283080000|2021-09-10 14:11:20|968|967.6|968|967.8|968|967.8|967.8|967.4|7539
1631283090000|2021-09-10 14:11:30|968.2|967.6|968.2|968|968.2|968|968.2|967.6|1443
1631283100000|2021-09-10 14:11:40|968.4|968.2|968.4|968|968.6|968.2|968.4|968|3611
1631283110000|2021-09-10 14:11:50|968.6|968.2|969|968.6|969|968.6|968.6|968.2|2280
1631283120000|2021-09-10 14:12:00||968.8||968.8||968.8||968.6|10
1631283130000|2021-09-10 14:12:10|969.2|969|969.4|969|969.6|969|969.2|969|251
1631283140000|2021-09-10 14:12:20|969.2||969.4||969.4||969.2||404
1631283150000|2021-09-10 14:12:30|969.2||969.4||969.4||969.2||2584
1631283160000|2021-09-10 14:12:40|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|2049
1631283170000|2021-09-10 14:12:50|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.4|3192
1631283180000|2021-09-10 14:13:00|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|1960
1631283200000|2021-09-10 14:13:20|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|3562
1631283230000|2021-09-10 14:13:50||969.6||969.6||969.6||969.6|0
1631283240000|2021-09-10 14:14:00|969.6|969.4|969.6|969.2|969.6|969.4|969.4|969.2|11632
1631283250000|2021-09-10 14:14:10|969.8|969.4|969.6|969.2|969.8|969.4|969.4|969|600
1631283260000|2021-09-10 14:14:20|969.4|969|969.6|969.2|969.6|969.4|969.2|969|4519
1631283270000|2021-09-10 14:14:30|969.8|969.4|969.8|969.4|969.8|969.4|969.6|969.4|0
1631283280000|2021-09-10 14:14:40|970|969.6|970.2|969.8|970.2|969.8|970|969.6|3456
1631283300000|2021-09-10 14:15:00|970|970|970.2|969.8|970.2|970|970|969.8|9933
1631283310000|2021-09-10 14:15:10|970.4|970|970.8|970.4|970.8|970.4|970.4|969.8|10028
1631283320000|2021-09-10 14:15:20|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970.2|316
1631283380000|2021-09-10 14:16:20|970.6||970.8||970.8||970.6||0
1631283420000|2021-09-10 14:17:00||970.6||970.6||970.6||970.6|2575
1631283440000|2021-09-10 14:17:20|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|6806
1631283450000|2021-09-10 14:17:30|970.6||970.6||970.6||970.6||0
1631283460000|2021-09-10 14:17:40|970.8||970.8||970.8||970.8||0
1631283470000|2021-09-10 14:17:50|||||||||896
1631283480000|2021-09-10 14:18:00|970.6||970.8||970.8||970.6||7338
1631283500000|2021-09-10 14:18:20|971|970.6|971|970.6|971|970.6|971|970.6|7176
1631283510000|2021-09-10 14:18:30|971.2|970.8|971|970.6|971.2|970.8|970.6|970.4|21001
1631283520000|2021-09-10 14:18:40|970.8||971||971||970.8||0
1631283530000|2021-09-10 14:18:50|970.8|970.4|970.6|970.2|971|970.4|970.6|970.2|11879
1631283540000|2021-09-10 14:19:00|970.4|970|970|969.8|970.6|970|970|969.6|2827
1631283550000|2021-09-10 14:19:10|970.2|970|970.4|970|970.4|970|970.2|970|1695
1631283570000|2021-09-10 14:19:30|||||||||396
1631283590000|2021-09-10 14:19:50|970.2|969.8|970.2|969.8|970.4|969.8|970|969.8|3300
1631283600000|2021-09-10 14:20:00|970|969.6|970|969.6|970.2|969.6|969.8|969.6|1898
1631283610000|2021-09-10 14:20:10|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.6|0
1631283660000|2021-09-10 14:21:00|970.4|970|970.6|970.2|970.6|970.2|970.2|970|16822
1631283700000|2021-09-10 14:21:40|970.8|970.4|971|970.6|971|970.8|970.8|970.4|11388
1631283710000|2021-09-10 14:21:50||970.8||970.8||970.8||970.8|0
1631283720000|2021-09-10 14:22:00|971.2|970.6|970.6|970.2|971.2|970.6|970.4|970.2|16021
1631283730000|2021-09-10 14:22:10||970.4||970.4||970.4||970.2|0
1631283740000|2021-09-10 14:22:20|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|2717
1631283750000|2021-09-10 14:22:30|971|970.8|971.2|970.8|971.2|970.8|971|970.8|2256
1631283770000|2021-09-10 14:22:50|971.4|971|971.2|970.8|971.4|971.2|971.2|970.8|3553
1631283820000|2021-09-10 14:23:40||971||971||971||971|0
1631283830000|2021-09-10 14:23:50||970.8||970.8||970.8||970.8|2687
1631283840000|2021-09-10 14:24:00||971||971||971||971|642
1631283850000|2021-09-10 14:24:10|971|970.8|970.2|970|971|970.8|970.2|970|18734
1631283860000|2021-09-10 14:24:20|970|969.8|970|969.8|970|969.8|969.6|969.2|141049
1631283870000|2021-09-10 14:24:30|970.2|970|969.8|969.4|970.2|970|969.8|969.4|3163
1631283890000|2021-09-10 14:24:50|970|969.6|970|969.6|970|969.8|969.8|969.4|2345
1631283900000|2021-09-10 14:25:00|970.2|969.8|970.6|970.2|970.8|970.4|970.2|969.8|11117
1631283910000|2021-09-10 14:25:10|970.4|970|970.4|970|970.6|970.2|970.4|970|0
1631283920000|2021-09-10 14:25:20|970.6|970.2|970.6|970.2|970.6|970.2|970.4|970.2|29
1631283960000|2021-09-10 14:26:00|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|2822
1631283970000|2021-09-10 14:26:10|970.6||970.6||970.6||970.6||604
1631283980000|2021-09-10 14:26:20||970.2||970.4||970.4||970.2|5389
1631283990000|2021-09-10 14:26:30|970.8|970.6|971.2|970.8|971.2|970.8|970.8|970.6|3931
1631284000000|2021-09-10 14:26:40|971.4|971|971.2|971|971.6|971.2|971.2|971|780
1631284010000|2021-09-10 14:26:50|971.4|970.8|971.2|970.8|971.4|971|971.2|970.8|212
1631284020000|2021-09-10 14:27:00|971|970.6|971|970.6|971.2|970.6|970.8|970.4|4429
1631284040000|2021-09-10 14:27:20|970.8|970.4|970.6|970.4|970.8|970.4|970.6|970.4|6947
1631284050000|2021-09-10 14:27:30|970.8|970.6|970.4|970|971|970.6|970.4|970|3117
1631284080000|2021-09-10 14:28:00||970.2||970||970.2||970|3167
1631284100000|2021-09-10 14:28:20||970.2||970||970.2||970|303
1631284140000|2021-09-10 14:29:00|970.2|969.8|970|969.6|970.2|969.8|969.8|969.6|12241
1631284150000|2021-09-10 14:29:10|970.2|969.8|970|969.6|970.2|969.8|970|969.6|2768
1631284170000|2021-09-10 14:29:30|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|760
1631284180000|2021-09-10 14:29:40|969.6||969.8||969.8||969.6||1121
1631284200000|2021-09-10 14:30:00|969.6|969.2|969.8|969.4|969.8|969.4|969.4|969|2298
1631284210000|2021-09-10 14:30:10|969.6|969.2|969.6|969.2|969.6|969.4|969.4|969|1144
1631284230000|2021-09-10 14:30:30|969.4||969.4||969.4||969.4||8180
1631284240000|2021-09-10 14:30:40|969.6||969.4||969.6||969.4||1227
1631284250000|2021-09-10 14:30:50|969.6|969|969|968.6|969.6|969|968.8|968.6|21288
1631284270000|2021-09-10 14:31:10|968.8|968.4|968.4|967.8|969|968.4|968.4|967.8|7975
1631284280000|2021-09-10 14:31:20|968.2|967.6|968.4|967.8|968.4|968|968|967.6|2800
1631284290000|2021-09-10 14:31:30|968.2|968|968.4|968|968.4|968|968|967.8|429
1631284300000|2021-09-10 14:31:40|968.2|967.8|968|967.8|968.2|967.8|968|967.8|5474
1631284310000|2021-09-10 14:31:50|967.8|967.6|967.6|967.2|967.8|967.6|967.6|967.2|12608
1631284320000|2021-09-10 14:32:00|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967.2|4142
1631284330000|2021-09-10 14:32:10|967.8|967.4|968|967.6|968|967.8|967.8|967.2|7972
1631284340000|2021-09-10 14:32:20|967.8||968||968||967.8||490
1631284350000|2021-09-10 14:32:30|||||||||988
1631284360000|2021-09-10 14:32:40|967.8|967.4|967.6|967.2|967.8|967.4|967.6|967|2651
1631284370000|2021-09-10 14:32:50|967.4||967.6||967.6||967.4||2814
1631284380000|2021-09-10 14:33:00|967.4|967.4|967.6|967.2|967.6|967.4|967.4|967.2|8043
1631284390000|2021-09-10 14:33:10|967.4||967.4||967.4||967.4||2522
1631284400000|2021-09-10 14:33:20|967.2|967|967.4|967|967.4|967|967.2|967|6437
1631284410000|2021-09-10 14:33:30|967.6|967.2|967.4|967|967.6|967.2|967.2|967|3470
1631284430000|2021-09-10 14:33:50|967.2|967.2|967.4|967|967.4|967.2|967.2|967|6247
1631284440000|2021-09-10 14:34:00|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967.2|2949
1631284450000|2021-09-10 14:34:10|967.8|967.6|967.8|967.2|967.8|967.6|967.6|967.2|3800
1631284460000|2021-09-10 14:34:20||967.4||967.4||967.4||967.2|0
1631284470000|2021-09-10 14:34:30||967.2||967.4||967.6||967.2|7348
1631284480000|2021-09-10 14:34:40||967.6||967.6||967.6||967.4|412
1631284490000|2021-09-10 14:34:50||967.4||967.4||967.4||967.4|64
1631284500000|2021-09-10 14:35:00|967.6|967.2|967.6|967.2|967.8|967.2|967.6|967.2|6208
1631284520000|2021-09-10 14:35:20|967.4|967|967.4|967|967.4|967|967.2|967|16551
1631284540000|2021-09-10 14:35:40|967.6|967.2|967.6|967.4|967.8|967.4|967.6|967|13920
1631284550000|2021-09-10 14:35:50|967.8||967.8||967.8||967.8||0
1631284560000|2021-09-10 14:36:00|968|967.6|968|967.6|968|967.6|968|967.4|1873
1631284570000|2021-09-10 14:36:10|967.8||967.8||967.8||967.8||0
1631284590000|2021-09-10 14:36:30|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|5913
1631284600000|2021-09-10 14:36:40|967.6||967.6||967.6||967.6||2213
1631284610000|2021-09-10 14:36:50|967|966.8|967.2|966.8|967.2|966.8|966.8|966.6|62240
1631284620000|2021-09-10 14:37:00||967||967||967||967|0
1631284630000|2021-09-10 14:37:10|||||||||5679
1631284640000|2021-09-10 14:37:20|967.4||967.4||967.4||967.4||15133
1631284650000|2021-09-10 14:37:30|967.2|967.2|967.2|967|967.2|967.2|967.2|967|2458
1631284660000|2021-09-10 14:37:40|967.4||967.4||967.4||967.4||4946
1631284670000|2021-09-10 14:37:50|967.2|966.8|967|966.8|967.2|966.8|967|966.8|4741
1631284680000|2021-09-10 14:38:00|||||||||1642
1631284690000|2021-09-10 14:38:10|||||||||54
1631284700000|2021-09-10 14:38:20|967.2||967.2||967.2||967.2||7292
1631284710000|2021-09-10 14:38:30||967||966.8||967||966.8|533
1631284720000|2021-09-10 14:38:40||967||966.8||967||966.8|0
1631284730000|2021-09-10 14:38:50|967||967||967||967||2299
1631284740000|2021-09-10 14:39:00|||||||||237
1631284750000|2021-09-10 14:39:10|967.2||967.2||967.2||967.2||572
1631284760000|2021-09-10 14:39:20|967||967.2||967.2||967||1000
1631284770000|2021-09-10 14:39:30|967|966.6|966.4|966|967|966.6|966.4|966|16056
1631284780000|2021-09-10 14:39:40|966.2|965.8|966.4|966|966.4|966|966.2|965.8|9478
1631284790000|2021-09-10 14:39:50|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|62
1631284800000|2021-09-10 14:40:00|966||966||966.2||966||0
1631284810000|2021-09-10 14:40:10|966.2||966.2||966.2||966.2||0
1631284820000|2021-09-10 14:40:20|966|965.6|965.8|965.4|966|965.6|965.8|965.4|1629
1631284830000|2021-09-10 14:40:30|966|965.6|966|965.6|966.2|965.8|966|965.6|466
1631284850000|2021-09-10 14:40:50|965.8|965.4|965.8|965.4|965.8|965.6|965.8|965.4|1814
1631284860000|2021-09-10 14:41:00|965.6|965.2|965.6|965.4|965.6|965.4|965.6|965.2|4456
1631284870000|2021-09-10 14:41:10||965.2||965.2||965.2||965.2|0
1631284900000|2021-09-10 14:41:40|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.2|11471
1631284910000|2021-09-10 14:41:50|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|655
1631284920000|2021-09-10 14:42:00|966|965.6|966|965.6|966|965.8|966|965.6|7217
1631284940000|2021-09-10 14:42:20|965.8|965.4|965.4|965.2|965.8|965.4|965.4|965.2|5858
1631284950000|2021-09-10 14:42:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|1078
1631284960000|2021-09-10 14:42:40||965.4||965.4||965.4||965.4|0
1631284970000|2021-09-10 14:42:50||965.2||965.4||965.4||965.2|0
1631284980000|2021-09-10 14:43:00|965.8|965.2|965.6|965.2|965.8|965.4|965.6|965.2|5377
1631284990000|2021-09-10 14:43:10|965.4|965|965.4|965|965.4|965|965.4|965|380
1631285010000|2021-09-10 14:43:30|965.6|965.2|965.6|965.4|965.6|965.4|965.6|965.2|1043
1631285020000|2021-09-10 14:43:40|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|4199
1631285030000|2021-09-10 14:43:50||965||965||965||965|568
1631285070000|2021-09-10 14:44:30||965.2||965.2||965.2||965.2|0
1631285080000|2021-09-10 14:44:40|965.2|965|965.4|965|965.4|965|965.2|965|8397
1631285100000|2021-09-10 14:45:00|965.2||965.2||965.2||965.2||1517
1631285110000|2021-09-10 14:45:10|965|964.8|965|964.8|965.2|964.8|965|964.6|7338
1631285120000|2021-09-10 14:45:20|965.2|964.6|965|964.6|965.2|964.8|964.8|964.6|2014
1631285140000|2021-09-10 14:45:40||964.8||964.6||964.8||964.6|0
1631285160000|2021-09-10 14:46:00|964.8|964.8|965|964.8|965|964.8|964.8|964.8|8738
1631285170000|2021-09-10 14:46:10|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|3442
1631285190000|2021-09-10 14:46:30|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.2|6722
1631285200000|2021-09-10 14:46:40|964.6||964.8||964.8||964.6||767
1631285220000|2021-09-10 14:47:00|965|964.6|965.2|964.8|965.4|965.2|965|964.6|42176
1631285230000|2021-09-10 14:47:10|965|964.6|965.2|964.8|965.2|965|964.8|964.6|17975
1631285240000|2021-09-10 14:47:20||965||964.8||965||964.8|8673
1631285250000|2021-09-10 14:47:30|965|965|965.2|964.8|965.4|965|965|964.8|17475
1631285260000|2021-09-10 14:47:40|965.4|965|965.2|964.8|965.4|965|965.2|964.8|9724
1631285270000|2021-09-10 14:47:50|965|964.6|964.8|964.6|965.2|964.6|964.8|964.6|5363
1631285280000|2021-09-10 14:48:00|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|13318
1631285290000|2021-09-10 14:48:10|964.8|964.4|964.6|964.2|964.8|964.6|964.6|964.2|6371
1631285330000|2021-09-10 14:48:50|964.4|964|964.2|964|964.4|964|964.2|964|5788
1631285340000|2021-09-10 14:49:00|964|963.8|964|963.6|964|963.8|963.8|963.6|2945
1631285350000|2021-09-10 14:49:10|964.2|963.8|964.2|963.8|964.2|963.8|964|963.6|1360
1631285370000|2021-09-10 14:49:30|964|963.6|964.2|963.8|964.4|964.2|964|963.6|23613
1631285410000|2021-09-10 14:50:10|964.4|964|964.2|963.8|964.4|964.2|964.2|963.8|18680
1631285430000|2021-09-10 14:50:30|964.4|964|964.4|964|964.4|964|964.2|963.8|4645
1631285450000|2021-09-10 14:50:50|964.2|964.2|964.2|964|964.2|964.2|964.2|964|5091
1631285460000|2021-09-10 14:51:00||963.8||964||964||963.8|6679
1631285470000|2021-09-10 14:51:10||963.8||963.8||964||963.8|398
1631285480000|2021-09-10 14:51:20|964|963.6|964|963.6|964|963.6|963.8|963.6|1497
1631285500000|2021-09-10 14:51:40|964.2|963.8|964.2|963.8|964.2|964|964.2|963.6|8056
1631285510000|2021-09-10 14:51:50|||||||||332
1631285520000|2021-09-10 14:52:00|964||964||964||964||1097
1631285540000|2021-09-10 14:52:20|963.8|963.6|963.8|963.6|964|963.6|963.8|963.4|2546
1631285550000|2021-09-10 14:52:30|963.6|963.4|963.4|963|963.6|963.4|963.2|963|4076
1631285570000|2021-09-10 14:52:50|963.6|963.2|963.8|963.6|963.8|963.6|963.6|963.2|11551
1631285590000|2021-09-10 14:53:10|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|6843
1631285650000|2021-09-10 14:54:10|964|963.6|964|963.6|964|963.8|964|963.6|9673
1631285670000|2021-09-10 14:54:30|963.8|963.4|964|963.6|964|963.6|963.6|963.4|5025
1631285680000|2021-09-10 14:54:40|963.8|963.4|964|963.6|964|963.6|963.8|963.4|0
1631285690000|2021-09-10 14:54:50|963.8|963.4|963.2|963|963.8|963.4|963.2|963|17795
1631285700000|2021-09-10 14:55:00|963|962.8|962.6|962.2|963|962.8|962.4|962|20799
1631285710000|2021-09-10 14:55:10||962.4||962.2||962.4||962.2|266
1631285720000|2021-09-10 14:55:20|962.4|962|962|961.6|962.4|962|961.8|961.6|41385
1631285730000|2021-09-10 14:55:30|961.8|961.4|961.6|961.2|962|961.4|961.4|961.2|5079
1631285740000|2021-09-10 14:55:40|||||||||53
1631285750000|2021-09-10 14:55:50|961.8|961.4|961.8|961.4|961.8|961.6|961.6|961.2|11939
1631285760000|2021-09-10 14:56:00|962|961.6|962.2|961.8|962.2|961.8|962|961.6|14305
1631285770000|2021-09-10 14:56:10|962.4|962|962.4|962.2|962.6|962.2|962.2|962|7451
1631285780000|2021-09-10 14:56:20|962.6|962.4|963.6|963.2|963.6|963.2|962.6|962.2|16541
1631285790000|2021-09-10 14:56:30|963.8|963.4|963.6|963.2|963.8|963.6|963.6|963.2|6866
1631285800000|2021-09-10 14:56:40|963.4|963|963.4|963|963.4|963|963.4|963|3007
1631285810000|2021-09-10 14:56:50|963.6|963.2|963|962.6|963.6|963.2|963|962.6|51
1631285820000|2021-09-10 14:57:00|963.2|962.8|963.4|963|963.4|963|963.2|962.8|900
1631285830000|2021-09-10 14:57:10|963.2|963.2|963|962.6|963.4|963.2|962.8|962.6|8818
1631285840000|2021-09-10 14:57:20|963.2|962.8|963|962.6|963.4|963|963|962.4|3242
1631285850000|2021-09-10 14:57:30|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|0
1631285860000|2021-09-10 14:57:40|963|962.6|963|962.6|963.2|962.8|963|962.4|2414
1631285870000|2021-09-10 14:57:50||962.8||962.8||962.8||962.8|0
1631285880000|2021-09-10 14:58:00|963.2|963|963.2|962.8|963.2|963|963.2|962.8|3030
1631285900000|2021-09-10 14:58:20|963.4|963|963.8|963.4|963.8|963.6|963.4|963|8897
1631285910000|2021-09-10 14:58:30|963.6|963.6|963.4|963.2|963.8|963.6|963.4|963.2|1423
1631285920000|2021-09-10 14:58:40|963.2|963|963.4|963|963.4|963|963.2|962.8|681
1631285930000|2021-09-10 14:58:50|963.6|963.2|963.6|963.2|963.8|963.4|963.6|963.2|3315
1631285940000|2021-09-10 14:59:00|||||||||1268
1631285950000|2021-09-10 14:59:10|963.4|963|963.2|963|963.6|963|963.2|963|2854
1631285960000|2021-09-10 14:59:20|963|962.8|963|962.6|963.2|962.8|963|962.6|5164
1631285970000|2021-09-10 14:59:30||962.8||962.6||962.8||962.6|506
1631285980000|2021-09-10 14:59:40|963.2|962.8|962.8|962.6|963.2|963|962.8|962.6|10860
1631285990000|2021-09-10 14:59:50|963|962.8|963.2|962.8|963.2|962.8|962.8|962.6|6987
1631286000000|2021-09-10 15:00:00|963.4|963|963.4|963.2|963.4|963.2|963.4|963|6894
1631286010000|2021-09-10 15:00:10|||||||||158
1631286020000|2021-09-10 15:00:20|963.2|963|963.4|963|963.4|963|963.2|963|1366
1631286030000|2021-09-10 15:00:30||963.2||963||963.2||963|0
1631286040000|2021-09-10 15:00:40|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963|3786
1631286050000|2021-09-10 15:00:50|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|325
1631286060000|2021-09-10 15:01:00||963.4||963.2||963.4||963.2|0
1631286070000|2021-09-10 15:01:10||963.4||963.4||963.4||963.2|7160
1631286080000|2021-09-10 15:01:20|963.8|963.6|964|963.8|964|963.8|963.8|963.4|2691
1631286090000|2021-09-10 15:01:30|964.2|964|964.2|964|964.2|964|964.2|963.8|685
1631286100000|2021-09-10 15:01:40|964.4|964.2|964.4|964|964.4|964.2|964.2|964|15475
1631286120000|2021-09-10 15:02:00|964.2|963.8|964.2|963.8|964.4|964|964|963.8|28335
1631286130000|2021-09-10 15:02:10|964|963.6|964|963.6|964.2|963.8|963.8|963.6|18195
1631286140000|2021-09-10 15:02:20|963.8|963.4|963.6|963.4|963.8|963.4|963.6|963.4|10360
1631286150000|2021-09-10 15:02:30|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|10575
1631286160000|2021-09-10 15:02:40|||||||||260
1631286170000|2021-09-10 15:02:50|964|963.8|964|963.8|964|963.8|964|963.8|2617
1631286180000|2021-09-10 15:03:00|964.2|964|964.6|964.2|964.6|964.4|964.2|964|10824
1631286190000|2021-09-10 15:03:10|964.4|964.4|964.6|964.2|964.6|964.4|964.4|964.2|1441
1631286200000|2021-09-10 15:03:20|||||||||347
1631286220000|2021-09-10 15:03:40|||||||||10
1631286250000|2021-09-10 15:04:10|964.4|964|964.2|963.8|964.4|964|964.2|963.8|13427
1631286260000|2021-09-10 15:04:20|964|963.6|964|963.6|964|963.6|964|963.6|418
1631286270000|2021-09-10 15:04:30|963.8|963.4|963.8|963.4|963.8|963.6|963.8|963.4|2343
1631286280000|2021-09-10 15:04:40||963.6||963.6||963.6||963.6|0
1631286290000|2021-09-10 15:04:50|964|963.8|964|963.6|964|963.8|964|963.6|5239
1631286300000|2021-09-10 15:05:00|964.2||964.2||964.2||964.2||818
1631286320000|2021-09-10 15:05:20|964|963.4|963.6|963.2|964|963.4|963.6|963.2|1011
1631286330000|2021-09-10 15:05:30|||||||||53
1631286340000|2021-09-10 15:05:40|963.4|963|963.6|963.2|963.6|963.2|963.4|963|0
1631286350000|2021-09-10 15:05:50||963||963||963||963|0
1631286370000|2021-09-10 15:06:10|963.2|962.6|963|962.4|963.2|962.6|963|962.4|2504
1631286380000|2021-09-10 15:06:20|962.8|962.2|962.6|962.2|962.8|962.2|962.6|962.2|99
1631286390000|2021-09-10 15:06:30|962.8||962.8||962.8||962.8||0
1631286400000|2021-09-10 15:06:40|962.6||962.6||962.6||962.6||0
1631286420000|2021-09-10 15:07:00|962.8|962|962.8|962.2|962.8|962.2|962.8|962|1370
1631286430000|2021-09-10 15:07:10||962.4||962.2||962.4||962|0
1631286440000|2021-09-10 15:07:20|962.6|962|962.6|962|962.6|962|962.6|962|255
1631286450000|2021-09-10 15:07:30|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|100
1631286460000|2021-09-10 15:07:40|962.6|962|962.6|962|962.6|962.2|962.6|962|2836
1631286470000|2021-09-10 15:07:50|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|2162
1631286480000|2021-09-10 15:08:00|962|961.6|962|961.6|962|961.6|962|961.6|54
1631286490000|2021-09-10 15:08:10|962.6|961.4|962.6|962|962.6|962|962.6|961.4|1690
1631286500000|2021-09-10 15:08:20|962.4|961.8|962.2|961.6|962.4|961.8|962.2|961.6|627
1631286520000|2021-09-10 15:08:40|962.4|961.8|962.4|961.8|962.4|962|962.4|961.8|745
1631286530000|2021-09-10 15:08:50|962.8|962.2|962.8|962.4|962.8|962.4|962.8|962.2|526
1631286540000|2021-09-10 15:09:00|962.6|962|962.8|962.2|962.8|962.2|962.6|962|1058
1631286550000|2021-09-10 15:09:10|962.6||962.8||962.8||962.6||1221
1631286560000|2021-09-10 15:09:20|963.8|963.2|963.8|963.2|963.8|963.2|963.8|963.2|999
1631286570000|2021-09-10 15:09:30|964|963.4|964|963.4|964|963.6|964|963.4|107
1631286580000|2021-09-10 15:09:40|963.8|963.2|964|963.4|964|963.4|963.8|963.2|1085
1631286590000|2021-09-10 15:09:50|963.8|963|963.4|962.8|963.8|963|963.4|962.8|4372
1631286600000|2021-09-10 15:10:00|963.6|963|963.4|962.8|963.6|963|963.4|962.8|3581
1631286610000|2021-09-10 15:10:10|963.2|962.6|963.2|962.6|963.2|962.6|963.2|962.6|85
1631286620000|2021-09-10 15:10:20||962.8||962.6||962.8||962.4|1786
1631286630000|2021-09-10 15:10:30|963|962.4|963|962.4|963|962.4|963|962.4|400
1631286640000|2021-09-10 15:10:40|963.2|962.6|963|962.6|963.2|962.6|963|962.6|680
1631286650000|2021-09-10 15:10:50|963.2|962.8|963.2|962.6|963.2|962.8|963.2|962.6|1254
1631286660000|2021-09-10 15:11:00|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|2835
1631286670000|2021-09-10 15:11:10|963.4|963|963.4|963|963.4|963|963.4|963|260
1631286680000|2021-09-10 15:11:20|963.2|962.6|963.2|962.8|963.2|962.8|963.2|962.6|688
1631286710000|2021-09-10 15:11:50|963|962.4|963|962.4|963|962.4|963|962.4|10
1631286720000|2021-09-10 15:12:00|963.2|962.6|963.2|962.6|963.2|962.6|963.2|962.6|294
1631286730000|2021-09-10 15:12:10||962.8||962.8||962.8||962.8|1470
1631286740000|2021-09-10 15:12:20|963|962.6|963.2|962.6|963.2|962.8|963|962.6|2217
1631286750000|2021-09-10 15:12:30|963|962.4|963|962.4|963|962.4|963|962.4|601
1631286760000|2021-09-10 15:12:40||962.6||962.4||962.6||962.4|0
1631286770000|2021-09-10 15:12:50|963.2|962.6|963.2|962.8|963.2|962.8|963.2|962.6|856
1631286780000|2021-09-10 15:13:00|||||||||795
1631286790000|2021-09-10 15:13:10||962.6||962.8||962.8||962.6|647
1631286800000|2021-09-10 15:13:20|963.4||963.4||963.4||963.4||1001
1631286810000|2021-09-10 15:13:30||963||963||963||963|52
1631286820000|2021-09-10 15:13:40||962.8||962.8||962.8||962.8|205
1631286840000|2021-09-10 15:14:00|963|962.6|963|962.6|963|962.6|963|962.6|0
1631286850000|2021-09-10 15:14:10|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|1253
1631286860000|2021-09-10 15:14:20|963|962.6|963.4|962.8|963.4|962.8|963|962.4|233
1631286870000|2021-09-10 15:14:30||963||962.8||963||962.8|0
1631286880000|2021-09-10 15:14:40||963||963||963||963|94
1631286900000|2021-09-10 15:15:00||962.8||962.8||962.8||962.8|0
1631286910000|2021-09-10 15:15:10|963|962.4|963.2|962.6|963.2|962.6|962.8|962.4|4501
1631286920000|2021-09-10 15:15:20||962.8||962.6||962.8||962.6|1408
1631286930000|2021-09-10 15:15:30|963||963.2||963.2||963||196
1631286940000|2021-09-10 15:15:40|963|962.4|963|962.4|963|962.4|963|962.4|11
1631286960000|2021-09-10 15:16:00|962.8|962.2|962.4|962|962.8|962.2|962.4|962|2375
1631286970000|2021-09-10 15:16:10|962.6||962.6||962.6||962.6||658
1631287000000|2021-09-10 15:16:40||962.2||962.2||962.2||962.2|356
1631287010000|2021-09-10 15:16:50||962||962||962||962|5
1631287030000|2021-09-10 15:17:10||962.2||962.2||962.2||962.2|4267
1631287040000|2021-09-10 15:17:20|962.8||962.8||962.8||962.8||0
1631287050000|2021-09-10 15:17:30|963|962.4|963|962.6|963|962.6|963|962.4|496
1631287070000|2021-09-10 15:17:50|963.2|962.8|963|962.6|963.2|962.8|963|962.6|1200
1631287080000|2021-09-10 15:18:00||962.4||962.4||962.4||962.4|526
1631287090000|2021-09-10 15:18:10|963.2|962.6|963|962.4|963.2|962.6|963|962.4|893
1631287120000|2021-09-10 15:18:40|962.8|962.2|962.8|962.2|962.8|962.2|962.6|962.2|680
1631287140000|2021-09-10 15:19:00|963|962.4|963|962.6|963|962.6|963|962.4|733
1631287150000|2021-09-10 15:19:10|963.2|962.4|963|962.6|963.2|962.6|963|962.4|1200
1631287160000|2021-09-10 15:19:20||962.4||962.4||962.4||962.4|866
1631287190000|2021-09-10 15:19:50||962.6||962.6||962.6||962.6|35
1631516460000|2021-09-13 07:01:00|968.2|966.2|968|967.2|968.2|967.2|967.8|965|985
1631516470000|2021-09-13 07:01:10|967.8|967|969|968|969|968|967.8|966.8|12516
1631516480000|2021-09-13 07:01:20|969.2|968.2|969.6|968.4|970.2|969.2|969.2|968.2|5843
1631516490000|2021-09-13 07:01:30|969.4|968.2|969.6|968.4|969.6|968.6|969|968|2322
1631516500000|2021-09-13 07:01:40|969.4|968.6|969.8|969|969.8|969|969.2|968|1919
1631516510000|2021-09-13 07:01:50||969.2||969.2||969.2||969|631
1631516520000|2021-09-13 07:02:00|969|968.8|969.8|968.8|969.8|969.2|969|968.8|36340
1631516530000|2021-09-13 07:02:10|969.6|969|968.8|968|969.6|969|968.8|968|652
1631516550000|2021-09-13 07:02:30|969||968.6||969||968.6||0
1631516560000|2021-09-13 07:02:40|968.4|967.8|968|967.4|968.6|967.8|968|967.4|4884
1631516570000|2021-09-13 07:02:50|967.8|967.2|967.6|967.2|967.8|967.2|967.6|967.2|2301
1631516580000|2021-09-13 07:03:00|967.4|967|967.2|966.4|967.6|967.2|967.2|966.4|908
1631516590000|2021-09-13 07:03:10|967|966.2|966.6|965.4|967|966.2|966.4|965.4|1453
1631516600000|2021-09-13 07:03:20|966.4||966.4||966.4||966.4||0
1631516610000|2021-09-13 07:03:30|966.2|965.6|966.6|965.4|966.8|966.4|966.2|965.4|5253
1631516620000|2021-09-13 07:03:40|966.4|965.6|967.2|966.2|967.2|966.2|966.4|965.6|1939
1631516630000|2021-09-13 07:03:50|967.4|966.4|967.4|966.4|967.8|966.6|967.4|966.4|0
1631516650000|2021-09-13 07:04:10|967.2|966.6|967.4|966.6|967.4|966.6|967.2|966.4|15
1631516670000|2021-09-13 07:04:30|967.6|966.8|967.6|966.8|967.6|966.8|967.6|966.8|245
1631516690000|2021-09-13 07:04:50|967.8|967|968.2|967.2|968.4|967.4|967.8|967|2123
1631516700000|2021-09-13 07:05:00|968|967|968.8|967.8|969.6|968.8|967.8|966.8|9458
1631516710000|2021-09-13 07:05:10|969|968|969.4|968.4|969.4|968.4|968.8|968|0
1631516720000|2021-09-13 07:05:20|969.2|968.6|969|968.4|969.2|968.6|969|968.4|0
1631516730000|2021-09-13 07:05:30|969.2|968.6|969.2|968.6|969.4|968.6|969|968.4|296
1631516740000|2021-09-13 07:05:40|969.4|968.8|969.2|968.6|969.6|968.8|969.2|968.6|1098
1631516750000|2021-09-13 07:05:50|969|968.4|969.2|968.4|969.4|968.4|968.8|968.4|960
1631516760000|2021-09-13 07:06:00|969.4|968.6|969.4|968.6|969.4|968.6|969|968.6|2927
1631516770000|2021-09-13 07:06:10|969.2|968.4|969.2|968.4|969.4|968.6|969|968.4|0
1631516780000|2021-09-13 07:06:20|969.4|968.6|969.2|968.6|969.4|968.6|969.2|968.6|0
1631516800000|2021-09-13 07:06:40|969.4|968.8|969.4|968.8|969.4|968.8|969.4|968.8|0
1631516820000|2021-09-13 07:07:00|969.6|969|970|969.4|970.2|969.6|969.6|969|28032
1631516830000|2021-09-13 07:07:10|970.2|969.6|970.2|969.6|970.6|970|970|969.6|8012
1631516840000|2021-09-13 07:07:20|969.8|969.4|970|969.2|970.2|969.4|969.4|969.2|8628
1631516850000|2021-09-13 07:07:30|969.8||969.8||969.8||969.8||0
1631516860000|2021-09-13 07:07:40|969.4|969|969.6|969|969.6|969|969.4|969|133
1631516890000|2021-09-13 07:08:10|969.8|969.2|969.6|969|969.8|969.2|969.6|969|337
1631516900000|2021-09-13 07:08:20|969.8|969.2|969.8|969.2|969.8|969.2|969.8|969.2|0
1631516910000|2021-09-13 07:08:30|||||||||121
1631516920000|2021-09-13 07:08:40|969|968.8|970.2|969.4|970.2|969.6|969|968.8|31708
1631516930000|2021-09-13 07:08:50|970|969.6|970.4|969.8|970.6|970|970|969.4|7109
1631516940000|2021-09-13 07:09:00|970.6|970|971.2|970.6|971.2|970.6|970.6|970|2598
1631516950000|2021-09-13 07:09:10|971.4|970.8|972|971.6|972.2|971.6|971.4|970.8|12089
1631516960000|2021-09-13 07:09:20|972.2|971.8|973|972.4|973|972.4|972.2|971.6|5709
1631516970000|2021-09-13 07:09:30|973.2|972.6|974|973.6|974.2|973.6|973|972.6|14885
1631516980000|2021-09-13 07:09:40|974.2|973.8|974.4|973.6|974.4|973.8|974.2|973.6|4713
1631517000000|2021-09-13 07:10:00|974.2|973.4|974.4|973.8|974.4|974|973.8|973.4|15055
1631517010000|2021-09-13 07:10:10|974.6|974|975.2|974.4|975.2|974.4|974.6|973.8|5923
1631517020000|2021-09-13 07:10:20|975|974.2|972.6|971.8|975.2|974.2|972.6|971.8|29757
1631517030000|2021-09-13 07:10:30|972.2|971.6|972.4|971.6|972.4|971.6|972.2|971.6|677
1631517040000|2021-09-13 07:10:40|972.2||972.2||972.2||972.2||134
1631517050000|2021-09-13 07:10:50|972.4|972|972.6|972.2|972.6|972.2|972.4|971.8|1450
1631517060000|2021-09-13 07:11:00|972.8|972.4|973.2|972.6|973.2|972.6|972.8|972.2|2477
1631517070000|2021-09-13 07:11:10|973.4|972.8|973.6|973|973.8|973|973.4|972.8|0
1631517080000|2021-09-13 07:11:20|973.4|972.8|973.4|972.6|973.4|972.8|973.4|972.6|16
1631517090000|2021-09-13 07:11:30|973.2|972.4|972.6|972.2|973.2|972.6|972.6|972.2|5029
1631517100000|2021-09-13 07:11:40|972.8|972.4|973.6|972.8|973.8|973|972.8|972.4|158
1631517110000|2021-09-13 07:11:50|973.4|973|973.6|972.8|973.8|973|973.4|972.8|0
1631517120000|2021-09-13 07:12:00|973.8|973|973.8|973|974|973.2|973.4|972.8|0
1631517130000|2021-09-13 07:12:10|974|973.2|973.8|973.2|974|973.2|973.8|973|0
1631517140000|2021-09-13 07:12:20|973.6|973|973.8|973.2|974|973.2|973.4|973|993
1631517150000|2021-09-13 07:12:30|974|973.4|974|973.4|974|973.4|973.6|973.2|1150
1631517160000|2021-09-13 07:12:40|974.2|973.6|974.2|973.8|974.2|973.8|973.8|973.4|2123
1631517170000|2021-09-13 07:12:50|974.6|974|974.6|973.8|974.6|974.2|974.2|973.8|5612
1631517180000|2021-09-13 07:13:00|974.4|974|974|973.2|974.4|974|973.8|973.2|4678
1631517190000|2021-09-13 07:13:10|974.2|973.4|974|973.6|974.2|973.6|974|973.2|0
1631517200000|2021-09-13 07:13:20|973.8|973.4|973.6|973.2|974|973.4|973.4|973.2|5768
1631517210000|2021-09-13 07:13:30|973.8|973.4|974|973.4|974|973.4|973.8|973.4|0
1631517220000|2021-09-13 07:13:40|973.8|973|974|973.2|974|973.2|973.2|973|12871
1631517230000|2021-09-13 07:13:50|973.8||973.8||973.8||973.8||0
1631517240000|2021-09-13 07:14:00|974|973.4|974|973.4|974|973.4|974|973.4|915
1631517250000|2021-09-13 07:14:10||973.6||973.4||973.6||973.4|0
1631517260000|2021-09-13 07:14:20|973.6|973.2|972.8|972.2|974|973.2|972.6|972.2|4694
1631517280000|2021-09-13 07:14:40|973|972.4|973.2|972.6|973.4|972.6|973|972.4|888
1631517300000|2021-09-13 07:15:00|973.4|972.8|973.6|973|973.8|973|973.4|972.8|869
1631517320000|2021-09-13 07:15:20|973.4|973.2|973.2|972.6|974|973.4|973|972.6|14735
1631517330000|2021-09-13 07:15:30|973|972.8|973|972.6|973|972.8|973|972.6|701
1631517340000|2021-09-13 07:15:40|973.2|972.8|973.6|973|973.6|973|973.2|972.6|1500
1631517350000|2021-09-13 07:15:50|973.4|973.2|973.2|972.6|973.6|973.2|973.2|972.6|1150
1631517360000|2021-09-13 07:16:00|973.4|972.8|973.2|972.8|973.4|972.8|973.2|972.8|392
1631517370000|2021-09-13 07:16:10|973.4|973|973.6|973|973.6|973.2|973.2|972.8|9826
1631517380000|2021-09-13 07:16:20|973.4|972.8|973|972.6|973.6|973|972.8|972.6|5622
1631517390000|2021-09-13 07:16:30|972.8|972.4|972.6|972.2|973|972.4|972.6|972.2|577
1631517400000|2021-09-13 07:16:40|972.4|972|972.2|971.8|972.4|972|972.2|971.6|865
1631517410000|2021-09-13 07:16:50||971.6||971.8||971.8||971.6|0
1631517420000|2021-09-13 07:17:00|972|971.6|971.8|971.6|972.2|971.6|971.8|971.6|7382
1631517430000|2021-09-13 07:17:10|972|971.4|971.8|971.4|972.2|971.8|971.6|971.4|4242
1631517440000|2021-09-13 07:17:20|971.6|971.2|971.6|971.2|971.8|971.2|971.4|971|4547
1631517450000|2021-09-13 07:17:30|971.8|971.4|972.2|971.8|972.2|971.8|971.8|971.2|1115
1631517460000|2021-09-13 07:17:40|972.4||972.2||972.4||972.2||0
1631517470000|2021-09-13 07:17:50|972.4|971.6|971.8|971.4|972.4|971.6|971.8|971.4|1183
1631517480000|2021-09-13 07:18:00|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971|414
1631517490000|2021-09-13 07:18:10||971||971.2||971.2||971|0
1631517520000|2021-09-13 07:18:40|971.4|971|971|970.4|971.6|971|970.8|970.4|9661
1631517530000|2021-09-13 07:18:50|970.8|970.6|971|970.6|971|970.6|970.8|970.4|1683
1631517540000|2021-09-13 07:19:00||970.4||970.6||970.6||970.4|0
1631517550000|2021-09-13 07:19:10|970.8|970.4|971|970.6|971|970.6|970.8|970.4|0
1631517560000|2021-09-13 07:19:20||970.8||970.6||970.8||970.6|258
1631517570000|2021-09-13 07:19:30|970.8|970.4|970.2|969.6|970.8|970.4|969.8|969.6|21088
1631517580000|2021-09-13 07:19:40|970|969.8|970.4|970|970.4|970|970|969.6|7179
1631517590000|2021-09-13 07:19:50|970.6|970.2|970.4|970|970.8|970.4|970.4|969.8|9504
1631517600000|2021-09-13 07:20:00|970.6|970.2|970.6|970.4|970.6|970.4|970.6|970.2|931
1631517610000|2021-09-13 07:20:10|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|1074
1631517620000|2021-09-13 07:20:20|970.4||970.4||970.4||970.4||0
1631517630000|2021-09-13 07:20:30|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|1258
1631517650000|2021-09-13 07:20:50|970.8|970.6|971|970.6|971|970.8|970.8|970.6|1463
1631517660000|2021-09-13 07:21:00|970.8|970.8|971.6|971.2|971.6|971.2|970.8|970.8|923
1631517670000|2021-09-13 07:21:10|971.8|971.4|971|970.6|971.8|971.6|971|970.6|1922
1631517680000|2021-09-13 07:21:20||970.8||970.6||970.8||970.6|0
1631517700000|2021-09-13 07:21:40|970.6|970.4|970.6|970.2|970.8|970.4|970.4|970.2|5931
1631517710000|2021-09-13 07:21:50|970.8|970.4|970.6|970.2|971|970.4|970.6|970.2|1145
1631517720000|2021-09-13 07:22:00|970.8|970.4|972.2|971.8|972.2|971.8|970.8|970.4|3036
1631517740000|2021-09-13 07:22:20|972|971.6|971.8|971.4|972.2|971.6|971.6|971.4|2195
1631517760000|2021-09-13 07:22:40|971.6|971.6|972.2|971.6|972.2|972|971.6|971|9886
1631517770000|2021-09-13 07:22:50||971.8||971.6||971.8||971.6|0
1631517780000|2021-09-13 07:23:00|972.4|971.8|972.4|972|972.6|972|972.4|971.8|259
1631517790000|2021-09-13 07:23:10|972.2||972.4||972.4||972.2||2440
1631517800000|2021-09-13 07:23:20|972.2|971.8|971.8|971.4|972.2|971.8|971.8|971.4|271
1631517810000|2021-09-13 07:23:30|972|971.6|971.8|971.4|972.2|971.6|971.8|971.4|478
1631517820000|2021-09-13 07:23:40|971.6|971.2|971.4|971|971.8|971.2|971.4|971|659
1631517860000|2021-09-13 07:24:20|971.2|970.8|970.8|970.4|971.4|970.8|970.6|970.2|3397
1631517870000|2021-09-13 07:24:30|970.6|970.2|970.6|970.2|970.8|970.2|970.6|970|479
1631517890000|2021-09-13 07:24:50|970.4|970|970.4|970|970.6|970|970.2|970|2496
1631517900000|2021-09-13 07:25:00|970.6|970.2|971|970.6|971|970.6|970.6|970.2|1347
1631517910000|2021-09-13 07:25:10|970.8|970.4|970.6|970.2|970.8|970.6|970.6|970.2|4986
1631517920000|2021-09-13 07:25:20|||||||||1
1631517930000|2021-09-13 07:25:30|970.8|970.4|971.2|970.6|971.2|970.6|970.8|970.4|478
1631517940000|2021-09-13 07:25:40|971||971.2||971.2||971||0
1631517950000|2021-09-13 07:25:50|971||971.2||971.2||971||0
1631517960000|2021-09-13 07:26:00|971.4|970.8|971|970.8|971.4|971|971|970.8|1121
1631517970000|2021-09-13 07:26:10|971.2|971|971.8|971.4|971.8|971.4|971.2|971|429
1631517980000|2021-09-13 07:26:20|972|971.6|971.8|971.6|972.2|971.8|971.8|971.6|1483
1631517990000|2021-09-13 07:26:30|972|971.4|972.2|972|972.4|972|972|971.4|4642
1631518000000|2021-09-13 07:26:40|972.4||972.4||972.6||972.4||0
1631518030000|2021-09-13 07:27:10|972.2|972.2|971.6|971.2|972.4|972.2|971.4|971|16826
1631518040000|2021-09-13 07:27:20||971||971||971||971|0
1631518050000|2021-09-13 07:27:30|971.4|970.8|971.2|970.8|971.4|970.8|971|970.6|654
1631518060000|2021-09-13 07:27:40|971.4||971.2||971.4||971.2||0
1631518080000|2021-09-13 07:28:00|971.4|971|972.2|971.8|972.2|971.8|971.4|970.8|2273
1631518090000|2021-09-13 07:28:10|972|972|972.6|972.2|972.6|972.2|972|972|1174
1631518100000|2021-09-13 07:28:20|972.4|972|972.4|971.8|972.6|972|972|971.6|2585
1631518110000|2021-09-13 07:28:30||972||971.8||972||971.8|0
1631518130000|2021-09-13 07:28:50|972.8|972|972.8|972.6|973|972.6|972.8|971.8|20261
1631518140000|2021-09-13 07:29:00|973|972.8|972.8|972.4|973|972.8|972.8|972.4|1644
1631518160000|2021-09-13 07:29:20|972.6|972.2|972|971.6|972.8|972.2|972|971.6|10088
1631518180000|2021-09-13 07:29:40|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|43
1631518190000|2021-09-13 07:29:50|972|971.6|972|971.6|972|971.6|972|971.6|0
1631518200000|2021-09-13 07:30:00|972.2|971.8|972.2|971.6|972.2|972|972.2|971.6|2031
1631518210000|2021-09-13 07:30:10||971.8||971.8||971.8||971.8|0
1631518220000|2021-09-13 07:30:20|972.4|972|972.4|972|972.8|972.4|972.4|972|2862
1631518240000|2021-09-13 07:30:40|972.6|972.2|972.8|972.2|972.8|972.2|972.6|972.2|0
1631518250000|2021-09-13 07:30:50|972.6|972|972.4|972.2|972.6|972.2|972.4|972|3429
1631518260000|2021-09-13 07:31:00|972|972|972.2|971.8|972.4|972|972|971.6|1941
1631518270000|2021-09-13 07:31:10|972.4|972|972.4|972.2|972.4|972.2|972.4|972|450
1631518290000|2021-09-13 07:31:30|972.2|972|972|971.6|972.2|972|972|971.6|9519
1631518310000|2021-09-13 07:31:50|972.2|971.8|972.4|971.8|972.4|972|972.2|971.8|1103
1631518320000|2021-09-13 07:32:00|973|972|973|972.6|973.4|973|972.8|972|49555
1631518360000|2021-09-13 07:32:40|972.8|972.4|972.6|972.2|972.8|972.4|972.6|972.2|2069
1631518370000|2021-09-13 07:32:50|972.8||972.6||972.8||972.6||0
1631518400000|2021-09-13 07:33:20|972.8|972.4|973.2|973|973.4|973|972.8|972.2|3393
1631518410000|2021-09-13 07:33:30|973.4|972.8|973.2|972.6|973.4|972.8|973|972.6|930
1631518430000|2021-09-13 07:33:50|973|972.4|972.4|972.2|973|972.4|972.4|972.2|1780
1631518440000|2021-09-13 07:34:00|972.6||972.6||972.6||972.6||357
1631518460000|2021-09-13 07:34:20|||||||||200
1631518470000|2021-09-13 07:34:30|972.8|972.4|973.2|972.8|973.2|973|972.8|972.2|2772
1631518490000|2021-09-13 07:34:50|973.4|973|973.4|973|973.4|973|973.4|973|2219
1631518500000|2021-09-13 07:35:00||973.2||973.2||973.2||973.2|830
1631518510000|2021-09-13 07:35:10|973.2|973|973.2|972.8|973.4|973|973.2|972.8|104
1631518550000|2021-09-13 07:35:50|973|972.6|972.4|972|973.2|972.6|972.4|972|7838
1631518560000|2021-09-13 07:36:00|972.6|972.2|972.4|972|972.6|972.2|972.4|972|2402
1631518580000|2021-09-13 07:36:20|972.6|971.8|972.2|971.8|972.6|971.8|972|971.8|0
1631518590000|2021-09-13 07:36:30||971.6||971.6||971.6||971.6|0
1631518610000|2021-09-13 07:36:50|972|971.4|971.4|971.2|972|971.4|971.4|971.2|2718
1631518620000|2021-09-13 07:37:00|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.2|1819
1631518630000|2021-09-13 07:37:10||971.4||971.2||971.4||971.2|0
1631518650000|2021-09-13 07:37:30||971.4||971.4||971.4||971.4|0
1631518670000|2021-09-13 07:37:50|972|971.6|972.6|972.2|972.6|972.2|972|971.4|1160
1631518680000|2021-09-13 07:38:00|972.4|972|972.4|971.8|972.6|972|972.2|971.8|1755
1631518690000|2021-09-13 07:38:10|972.2||972.4||972.4||972.2||0
1631518710000|2021-09-13 07:38:30|972.6|972|972.4|972|972.6|972.2|972.4|972|1544
1631518720000|2021-09-13 07:38:40|972.6||972.4||972.6||972.4||0
1631518730000|2021-09-13 07:38:50|972.6|972.2|972.6|972|972.6|972.2|972.6|972|52
1631518740000|2021-09-13 07:39:00||972.2||972.2||972.2||972.2|0
1631518750000|2021-09-13 07:39:10|972.8|972.4|973.2|972.6|973.2|972.6|972.8|972.2|593
1631518760000|2021-09-13 07:39:20|973.4|972.8|973.4|972.8|973.4|972.8|973.4|972.8|131
1631518770000|2021-09-13 07:39:30|973.2||973.2||973.2||973.2||0
1631518780000|2021-09-13 07:39:40|973.2|972.6|973.4|972.8|973.6|972.8|973.2|972.6|0
1631518790000|2021-09-13 07:39:50|973.2|972.6|972.8|972.4|973.4|972.8|972.8|972.4|3782
1631518800000|2021-09-13 07:40:00|973|972.6|972.8|972|973.2|972.6|972.6|972|314
1631518810000|2021-09-13 07:40:10|973.2|972.4|973.2|972.4|973.2|972.4|973|972.4|0
1631518820000|2021-09-13 07:40:20|973.6|972.8|973.4|972.6|973.6|972.8|973.4|972.6|0
1631518850000|2021-09-13 07:40:50|973|972.4|973.2|972.6|973.2|972.6|973|972.4|0
1631518860000|2021-09-13 07:41:00|973.4|972.8|973.4|972.6|973.4|972.8|973.2|972.6|58
1631518870000|2021-09-13 07:41:10||972.8||972.8||972.8||972.8|0
1631518910000|2021-09-13 07:41:50||973||972.8||973||972.8|0
1631518950000|2021-09-13 07:42:30|973.6|972.6|973.4|972.6|973.6|972.6|973.4|972.6|0
1631518960000|2021-09-13 07:42:40|973.6|973|973.6|973|973.6|973|973.6|973|0
1631518990000|2021-09-13 07:43:10|973.4|972.8|973.2|972.8|973.4|972.8|973.2|972.8|48
1631519000000|2021-09-13 07:43:20|973|972.4|973|972.4|973|972.4|973|972.2|0
1631519010000|2021-09-13 07:43:30|973.2|972.6|973.2|972.4|973.2|972.6|973|972.2|0
1631519020000|2021-09-13 07:43:40|973|972.6|973.2|972.6|973.2|972.6|973|972.6|0
1631519050000|2021-09-13 07:44:10|973.6|972.8|973.6|973|973.6|973|973.4|972.8|808
1631519060000|2021-09-13 07:44:20|973.4|972.8|973.8|973.2|974|973.4|973.4|972.8|600
1631519070000|2021-09-13 07:44:30|974|973.4|973.8|973.2|974|973.4|973.8|973.2|0
1631519080000|2021-09-13 07:44:40|974|973.4|973.8|973.2|974|973.4|973.8|973.2|0
1631519090000|2021-09-13 07:44:50|973.6|973|973.4|972.6|973.6|973|973.4|972.6|68
1631519100000|2021-09-13 07:45:00|973.6|972.8|974.4|973.8|974.4|973.8|973.6|972.8|2332
1631519110000|2021-09-13 07:45:10|974.2|973.6|974.2|973.6|974.2|973.6|974|973.4|0
1631519120000|2021-09-13 07:45:20|974|973.4|974|973.4|974.2|973.6|974|973.4|0
1631519130000|2021-09-13 07:45:30|974.2|973.6|973.8|973|974.2|973.6|973.8|973|16
1631519140000|2021-09-13 07:45:40|973.6|972.8|974|973.4|974.2|973.6|973.6|972.8|0
1631519150000|2021-09-13 07:45:50|974.2|973.6|974.4|973.8|974.4|973.8|974.2|973.6|1500
1631519160000|2021-09-13 07:46:00|974.2|973.6|974.4|973.8|974.6|974|974.2|973.6|303
1631519170000|2021-09-13 07:46:10|974.6|974|974.6|974|974.8|974.2|974.6|974|0
1631519180000|2021-09-13 07:46:20|974.8|974.2|975|974.2|975|974.2|974.8|974|0
1631519190000|2021-09-13 07:46:30|974.8|974|974.8|974.2|975|974.4|974.6|974|35
1631519200000|2021-09-13 07:46:40|975|974.4|974.6|974|975|974.4|974.6|974|1185
1631519210000|2021-09-13 07:46:50|974.4|974.2|974.6|973.8|974.6|974.2|974.4|973.6|3309
1631519220000|2021-09-13 07:47:00|974.4|973.4|974.2|973.6|974.4|973.6|974|973.4|990
1631519230000|2021-09-13 07:47:10|974|973.4|974|973.2|974.2|973.6|973.8|973|136
1631519240000|2021-09-13 07:47:20|973.8|973.4|973.8|973.2|974|973.4|973.8|973.2|0
1631519250000|2021-09-13 07:47:30|974.2|973.4|973.8|973|974.2|973.4|973.8|973|0
1631519280000|2021-09-13 07:48:00|974|973.2|974|973.4|974|973.4|974|973.2|1500
1631519290000|2021-09-13 07:48:10|973.8|973.2|973.8|973.2|973.8|973.2|973.8|973.2|0
1631519300000|2021-09-13 07:48:20|974|973.4|974|973.2|974.2|973.6|974|973.2|1503
1631519310000|2021-09-13 07:48:30|974.2|973.4|974.2|973.4|974.2|973.4|974|973.4|0
1631519320000|2021-09-13 07:48:40|974|973.2|974|973.4|974|973.4|974|973.2|0
1631519340000|2021-09-13 07:49:00|973.8|973.2|974.2|973.6|974.2|973.6|973.6|973.2|900
1631519350000|2021-09-13 07:49:10|974|973.4|974|973.4|974.2|973.6|974|973.4|0
1631519360000|2021-09-13 07:49:20|974.2|973.6|974|973.4|974.2|973.6|974|973.4|826
1631519370000|2021-09-13 07:49:30|974.2|973.6|974.4|973.8|974.4|973.8|974.2|973.6|0
1631519380000|2021-09-13 07:49:40|974.2|973.6|974.2|973.6|974.2|973.6|974.2|973.6|0
1631519390000|2021-09-13 07:49:50|974.4|973.8|974.4|973.8|974.4|973.8|974.4|973.8|994
1631519400000|2021-09-13 07:50:00|974.8|974.2|974.6|974|974.8|974.2|974.6|974|17
1631519410000|2021-09-13 07:50:10||974.2||974||974.2||974|0
1631519420000|2021-09-13 07:50:20|974.8|974.2|974.8|974.2|974.8|974.2|974.8|974.2|0
1631519430000|2021-09-13 07:50:30|975|974|975|974.4|975|974.4|974.8|974|0
1631519440000|2021-09-13 07:50:40|975.2|974.2|975.2|974.4|975.2|974.4|975.2|974.2|0
1631519450000|2021-09-13 07:50:50|975|974.2|975|974.4|975|974.4|974.8|974.2|1500
1631519460000|2021-09-13 07:51:00|974.8|974.2|974.8|974.2|974.8|974.2|974.8|974.2|0
1631519470000|2021-09-13 07:51:10|974.6|974|975|974.4|975.2|974.6|974.6|974|767
1631519490000|2021-09-13 07:51:30|975.4|974.6|975|974.4|975.4|974.6|975|974.4|2145
1631519500000|2021-09-13 07:51:40|974.8|974.2|974.8|974.2|975|974.4|974.8|974.2|26
1631519510000|2021-09-13 07:51:50|975|974.4|975|974.4|975.2|974.4|974.8|974.2|53
1631519520000|2021-09-13 07:52:00|974.8|974.2|975.2|974.6|975.4|974.6|974.8|974.2|1500
1631519530000|2021-09-13 07:52:10|975|974.4|975.2|974.4|975.2|974.6|975|974.4|0
1631519540000|2021-09-13 07:52:20|975.6|974.6|975.6|975|975.6|975|975.4|974.6|1751
1631519550000|2021-09-13 07:52:30|975.4|974.8|975.4|974.8|975.6|975|975|974.6|51
1631519560000|2021-09-13 07:52:40|975.2|974.6|975|974.4|975.2|974.6|975|974.4|303
1631519580000|2021-09-13 07:53:00|974.8|974.2|974.8|974.2|975|974.4|974.8|974.2|1184
1631519590000|2021-09-13 07:53:10|975|974.4|974.8|974|975|974.4|974.8|974|719
1631519600000|2021-09-13 07:53:20|974.6||974.6||974.6||974.6||721
1631519610000|2021-09-13 07:53:30|974.4|973.8|974.6|974|974.6|974|974.4|973.6|0
1631519620000|2021-09-13 07:53:40|974.4|973.8|974.2|973.4|974.4|973.8|974|973.4|2853
1631519630000|2021-09-13 07:53:50|973.6|973|973.6|973|973.8|973.2|973.6|973|0
1631519640000|2021-09-13 07:54:00|973.4|972.8|973.2|972.6|973.6|973.2|973.2|972.6|1378
1631519650000|2021-09-13 07:54:10|973.4|972.8|973|972.4|973.4|972.8|972.8|972.2|1039
1631519660000|2021-09-13 07:54:20|972.8|972.2|972.8|972|973|972.4|972.8|972|0
1631519670000|2021-09-13 07:54:30|973|972.2|973|972.4|973|972.4|973|972.2|1343
1631519680000|2021-09-13 07:54:40|972.8|972.2|972.8|972.2|972.8|972.2|972.8|972.2|0
1631519690000|2021-09-13 07:54:50|973|972.6|973.4|972.8|973.4|972.8|973|972.4|2341
1631519700000|2021-09-13 07:55:00|973.6|973|974.2|973.8|974.2|973.8|973.6|973|1086
1631519710000|2021-09-13 07:55:10|974|973.6|974|973.4|974.2|973.6|973.8|973.4|791
1631519720000|2021-09-13 07:55:20|973.8|973.2|973.8|973.4|974|973.4|973.6|973.2|0
1631519730000|2021-09-13 07:55:30|974|973.2|973.4|973.2|974|973.2|973.4|973.2|2577
1631519740000|2021-09-13 07:55:40|973.6|973|973.2|972.8|973.6|973.2|973.2|972.8|10423
1631519760000|2021-09-13 07:56:00|973.4|973|973.8|973.6|973.8|973.6|973.4|973|3481
1631519770000|2021-09-13 07:56:10||973.4||973.4||973.4||973.2|0
1631519800000|2021-09-13 07:56:40||973.6||973.4||973.6||973.4|0
1631519810000|2021-09-13 07:56:50|974|973.6|973.6|973|974|973.8|973.4|973|4538
1631519820000|2021-09-13 07:57:00|973.4|973.2|973.2|972.8|973.6|973.2|973|972.8|11611
1631519830000|2021-09-13 07:57:10|973.4|973|973.4|973|973.6|973.2|973.4|973|0
1631519850000|2021-09-13 07:57:30|973.2||973.4||973.4||973.2||0
1631519860000|2021-09-13 07:57:40|973.2|972.8|972.6|972|973.4|972.8|972.4|972|2817
1631519870000|2021-09-13 07:57:50||972.2||972||972.2||972|0
1631519880000|2021-09-13 07:58:00|972.8|972.2|972.8|972.2|972.8|972.4|972.8|972.2|0
1631519890000|2021-09-13 07:58:10|972.6|972|972.2|971.8|972.8|972|972|971.8|1786
1631519920000|2021-09-13 07:58:40|972.4||972.4||972.4||972.4||0
1631519930000|2021-09-13 07:58:50|972.2||972.2||972.2||972.2||0
1631519940000|2021-09-13 07:59:00|972.4||972.4||972.4||972.4||0
1631519950000|2021-09-13 07:59:10|972.2||972.4||972.4||972.2||0
1631519960000|2021-09-13 07:59:20|972.2|971.6|972|971.4|972.4|971.8|971.8|971.4|7032
1631519970000|2021-09-13 07:59:30|972.2|971.6|972.4|972|972.4|972|972.2|971.6|476
1631520000000|2021-09-13 08:00:00|972.6|972.2|972.8|972.2|972.8|972.4|972.6|972|756
1631520010000|2021-09-13 08:00:10||972.4||972.4||972.4||972.4|0
1631520020000|2021-09-13 08:00:20|972.6|972.6|972.4|972|972.6|972.6|972.4|972|1293
1631520040000|2021-09-13 08:00:40|972.6|972.2|972.6|972|972.8|972.4|972.4|972|0
1631520050000|2021-09-13 08:00:50|972.4|971.8|972.2|971.6|972.4|971.8|972.2|971.6|4569
1631520060000|2021-09-13 08:01:00|972|971.8|971.6|971|972.2|971.8|971.4|971|13801
1631520070000|2021-09-13 08:01:10|971.8|971.2|972|971.6|972.2|971.8|971.8|971.2|5846
1631520080000|2021-09-13 08:01:20|972.2|971.8|972.6|972|972.6|972|972.2|971.8|4465
1631520090000|2021-09-13 08:01:30|972.4||972.4||972.6||972.4||5000
1631520100000|2021-09-13 08:01:40|972.2|971.8|972.2|971.6|972.2|971.8|972.2|971.6|61
1631520110000|2021-09-13 08:01:50|972.4|971.8|972.2|971.6|972.4|972|972.2|971.6|0
1631520120000|2021-09-13 08:02:00|972.4|971.8|972.2|971.8|972.4|971.8|972.2|971.8|349
1631520130000|2021-09-13 08:02:10|972.4|972|972.4|972.2|972.4|972.2|972.4|971.8|1483
1631520140000|2021-09-13 08:02:20|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|5077
1631520190000|2021-09-13 08:03:10|972.4|972|972.2|971.6|972.4|972|972.2|971.6|445
1631520200000|2021-09-13 08:03:20||971.8||971.6||971.8||971.6|0
1631520210000|2021-09-13 08:03:30||971.8||971.6||971.8||971.6|0
1631520220000|2021-09-13 08:03:40||971.8||971.6||971.8||971.6|1000
1631520230000|2021-09-13 08:03:50||971.8||971.6||971.8||971.6|0
1631520240000|2021-09-13 08:04:00|972.4|971.8|972.4|972|972.4|972|972.4|971.8|1959
1631520250000|2021-09-13 08:04:10|972.2|971.8|972|971.6|972.2|971.8|972|971.6|523
1631520270000|2021-09-13 08:04:30|971.8|971.4|971.6|971.2|972|971.4|971.6|971.2|3404
1631520280000|2021-09-13 08:04:40|971.8|971|971.6|971|971.8|971|971.6|971|0
1631520290000|2021-09-13 08:04:50|971.4||971.4||971.4||971.4||0
1631520300000|2021-09-13 08:05:00|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971|3524
1631520340000|2021-09-13 08:05:40|971.8|971.4|972.4|971.8|972.4|971.8|971.8|971.2|4394
1631520350000|2021-09-13 08:05:50|972.2||972||972.2||972||0
1631520360000|2021-09-13 08:06:00|||||||||121
1631520370000|2021-09-13 08:06:10|972.2|972|972.4|971.8|972.4|972|972.2|971.8|471
1631520380000|2021-09-13 08:06:20||972||971.8||972||971.8|0
1631520390000|2021-09-13 08:06:30|972.2||972.4||972.4||972.2||0
1631520400000|2021-09-13 08:06:40|972.2||972.2||972.2||972.2||0
1631520410000|2021-09-13 08:06:50|972|971.6|971.6|971.2|972|971.6|971.6|971.2|1665
1631520420000|2021-09-13 08:07:00|971.8||971.8||971.8||971.6||0
1631520430000|2021-09-13 08:07:10|971.6||971.6||971.8||971.6||0
1631520440000|2021-09-13 08:07:20|971.4|971|972.2|971.8|972.2|971.8|971.2|970.8|7002
1631520450000|2021-09-13 08:07:30|972|971.6|972|971.6|972|971.6|972|971.6|0
1631520460000|2021-09-13 08:07:40|971.8|971.4|971.8|971.2|972|971.4|971.6|971.2|4497
1631520480000|2021-09-13 08:08:00|972|971.4|972.2|971.8|972.2|972|972|971.4|53
1631520500000|2021-09-13 08:08:20|972.4|972|972.8|972.2|972.8|972.2|972.4|971.8|877
1631520510000|2021-09-13 08:08:30|972.6||972.6||972.8||972.6||0
1631520520000|2021-09-13 08:08:40|972.4|972|972|971.6|972.4|972|972|971.6|2729
1631520530000|2021-09-13 08:08:50||971.4||971.4||971.6||971.4|0
1631520540000|2021-09-13 08:09:00||971.6||971.6||971.6||971.6|0
1631520590000|2021-09-13 08:09:50|972.2|971.8|971.8|971.2|972.2|972|971.4|971.2|6153
1631520600000|2021-09-13 08:10:00||971.4||971.4||971.4||971.4|0
1631520610000|2021-09-13 08:10:10||971.2||971.2||971.2||971.2|0
1631520620000|2021-09-13 08:10:20|972|971.4|971.8|971.4|972|971.6|971.6|971.4|1975
1631520630000|2021-09-13 08:10:30|972|971.6|972.2|971.8|972.2|971.8|971.8|971.4|1755
1631520640000|2021-09-13 08:10:40|972|971.6|972|971.6|972|971.6|971.8|971.4|875
1631520650000|2021-09-13 08:10:50|972.2|971.8|972.2|971.6|972.2|971.8|972.2|971.6|0
1631520660000|2021-09-13 08:11:00||971.8||971.8||971.8||971.6|0
1631520670000|2021-09-13 08:11:10|972|971.6|971.8|971.4|972.2|971.6|971.6|971.2|8387
1631520680000|2021-09-13 08:11:20|971.6|971.2|971|970.6|971.6|971.2|971|970.6|4493
1631520690000|2021-09-13 08:11:30|970.8|970.4|970.2|970|970.8|970.4|970.2|969.8|20186
1631520700000|2021-09-13 08:11:40|970|969.8|970.2|969.8|970.2|970|970|969.6|7403
1631520720000|2021-09-13 08:12:00|970||970||970.2||970||0
1631520730000|2021-09-13 08:12:10|969.8|969.6|970|969.6|970|969.6|969.8|969.6|4213
1631520760000|2021-09-13 08:12:40|969.6|969.4|969.6|969|969.6|969.4|969.4|969|33690
1631520770000|2021-09-13 08:12:50|969.4|968.8|969|968.8|969.4|968.8|969|968.8|1554
1631520780000|2021-09-13 08:13:00|969.2|969|969.4|968.8|969.4|969|969|968.8|3149
1631520800000|2021-09-13 08:13:20|969.6|969|969.8|969.2|969.8|969.4|969.4|969|7305
1631520810000|2021-09-13 08:13:30|969.6|969.4|970|969.6|970|969.6|969.6|969.4|0
1631520820000|2021-09-13 08:13:40|970.2|969.8|970.4|969.8|970.6|970|970.2|969.8|812
1631520830000|2021-09-13 08:13:50|970.2|970|970.2|969.8|970.2|970|970.2|969.8|0
1631520860000|2021-09-13 08:14:20|970|969.6|969.8|969.4|970.2|969.6|969.8|969.4|1462
1631520880000|2021-09-13 08:14:40|970|969.6|970|969.6|970|969.6|970|969.6|1702
1631520890000|2021-09-13 08:14:50|970.2||970||970.2||970||0
1631520900000|2021-09-13 08:15:00|970.2|969.8|970.4|970.2|970.8|970.4|970.2|969.8|4337
1631520910000|2021-09-13 08:15:10|970.6||970.6||970.6||970.6||0
1631520930000|2021-09-13 08:15:30|970.8||970.8||970.8||970.8||0
1631520940000|2021-09-13 08:15:40||970.4||970.4||970.4||970.4|0
1631520950000|2021-09-13 08:15:50||970.2||970.2||970.2||970.2|0
1631520960000|2021-09-13 08:16:00||970.4||970.4||970.4||970.2|0
1631521000000|2021-09-13 08:16:40|970.6|970.2|970.6|970.2|970.6|970.2|970.4|970.2|3286
1631521030000|2021-09-13 08:17:10|970.8||970.8||970.8||970.6||0
1631521040000|2021-09-13 08:17:20||970.4||970.2||970.4||970.2|0
1631521050000|2021-09-13 08:17:30|970.6||970.6||970.8||970.6||0
1631521060000|2021-09-13 08:17:40|970.8||970.6||970.8||970.6||0
1631521070000|2021-09-13 08:17:50|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.4|0
1631521080000|2021-09-13 08:18:00||970.2||970.2||970.2||970.2|0
1631521090000|2021-09-13 08:18:10|971|970.4|971|970.6|971|970.6|971|970.4|52
1631521110000|2021-09-13 08:18:30|970.8|970.4|970.6|970.4|970.8|970.4|970.6|970.4|1532
1631521120000|2021-09-13 08:18:40|970.8||971||971||970.8||0
1631521130000|2021-09-13 08:18:50|970.8||971||971||970.8||0
1631521140000|2021-09-13 08:19:00||970.6||970.6||970.6||970.6|0
1631521150000|2021-09-13 08:19:10|970.8|970.4|971|970.4|971|970.4|970.6|970.4|34
1631521170000|2021-09-13 08:19:30||970.6||970.6||970.6||970.6|0
1631521190000|2021-09-13 08:19:50|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|3740
1631521200000|2021-09-13 08:20:00|970.6|970.6|971|970.4|971|970.6|970.6|970.4|68
1631521220000|2021-09-13 08:20:20|970.8|970.6|971|970.4|971|970.8|970.8|970.4|2872
1631521230000|2021-09-13 08:20:30|970.8||970.8||971||970.8||0
1631521270000|2021-09-13 08:21:10|971|970.6|971.2|970.8|971.4|970.8|971|970.6|2915
1631521280000|2021-09-13 08:21:20|971.4||971.2||971.4||971.2||0
1631521290000|2021-09-13 08:21:30|971.4||971.4||971.4||971.4||0
1631521310000|2021-09-13 08:21:50||971||970.8||971||970.8|0
1631521320000|2021-09-13 08:22:00|971.2|971|971|970.6|971.2|971|971|970.6|1993
1631521330000|2021-09-13 08:22:10|971.2||971||971.2||971||0
1631521340000|2021-09-13 08:22:20|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|1225
1631521370000|2021-09-13 08:22:50|971||971||971||971||0
1631521380000|2021-09-13 08:23:00||970.6||970.6||970.6||970.4|0
1631521400000|2021-09-13 08:23:20|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|2149
1631521450000|2021-09-13 08:24:10|971||970.8||971||970.8||0
1631521460000|2021-09-13 08:24:20|971||971||971||971||0
1631521470000|2021-09-13 08:24:30|970.8||970.8||970.8||970.8||0
1631521480000|2021-09-13 08:24:40|971||970.8||971||970.8||0
1631521490000|2021-09-13 08:24:50|970.6|970.2|970|969.6|970.8|970.2|970|969.6|3961
1631521530000|2021-09-13 08:25:30|970.2|970|970.4|969.8|970.4|970.2|970.2|969.8|3050
1631521540000|2021-09-13 08:25:40|970.2|970|970.4|969.8|970.4|970|970.2|969.8|0
1631521570000|2021-09-13 08:26:10|970.2|970|970.2|969.8|970.4|970.2|970.2|969.8|3082
1631521610000|2021-09-13 08:26:50|970|969.6|969.8|969.4|970.2|969.6|969.8|969.4|6134
1631521620000|2021-09-13 08:27:00|969.6|969.2|968.8|968.4|969.8|969.2|968.6|968.4|41782
1631521630000|2021-09-13 08:27:10|||||||||776
1631521650000|2021-09-13 08:27:30|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|651
1631521660000|2021-09-13 08:27:40|968.4|968|968.2|968|968.6|968|968|967.8|5248
1631521670000|2021-09-13 08:27:50|968.4|968.2|968.4|968|968.4|968.2|968.4|968|1285
1631521680000|2021-09-13 08:28:00||968.2||968||968.2||968|0
1631521700000|2021-09-13 08:28:20|968.2||968.4||968.4||968.2||0
1631521720000|2021-09-13 08:28:40||968.2||968||968.2||968|0
1631521800000|2021-09-13 08:30:00|968.2|967.8|967.6|967|968.4|967.8|967.6|967|14587
1631521820000|2021-09-13 08:30:20||967.2||967||967.2||967|0
1631521830000|2021-09-13 08:30:30|967.4|967.2|967.8|967.4|967.8|967.4|967.2|967|8749
1631521840000|2021-09-13 08:30:40|968|967.6|968.4|968|968.4|968|968|967.4|2471
1631521850000|2021-09-13 08:30:50|968.2|967.8|968.4|967.8|968.4|967.8|968.2|967.8|0
1631521860000|2021-09-13 08:31:00|968.2||968.2||968.2||968.2||0
1631521870000|2021-09-13 08:31:10|968.4||968.4||968.4||968.4||0
1631521890000|2021-09-13 08:31:30|968.2|967.6|968|967.6|968.2|967.6|967.8|967.6|228
1631521900000|2021-09-13 08:31:40|967.8|967.4|967.8|967.2|967.8|967.4|967.8|967.2|1176
1631521940000|2021-09-13 08:32:20|968|967.4|968|967.8|968|967.8|968|967.2|4877
1631521950000|2021-09-13 08:32:30|967.8|967.6|967.8|967.2|967.8|967.6|967.8|967.2|67
1631521960000|2021-09-13 08:32:40|967.6||967.6||967.8||967.6||0
1631521970000|2021-09-13 08:32:50|967.8||967.8||967.8||967.8||0
1631521980000|2021-09-13 08:33:00|967.6||967.8||967.8||967.6||0
1631521990000|2021-09-13 08:33:10|967.6||967.6||967.8||967.6||0
1631522000000|2021-09-13 08:33:20|967.8|967.4|968|967.4|968|967.6|967.8|967.4|0
1631522010000|2021-09-13 08:33:30|967.8|967.2|967.8|967.4|967.8|967.4|967.8|967.2|0
1631522030000|2021-09-13 08:33:50|967.6|967.2|967.4|967.2|967.6|967.2|967.4|967.2|2666
1631522040000|2021-09-13 08:34:00|967.6||967.6||967.6||967.6||52
1631522050000|2021-09-13 08:34:10|967.4|967|967.6|967|967.6|967|967.4|967|1102
1631522060000|2021-09-13 08:34:20|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967|1940
1631522080000|2021-09-13 08:34:40|967.4|967.4|967.6|967.2|967.6|967.4|967.4|967.2|1841
1631522110000|2021-09-13 08:35:10|967.4||967.4||967.6||967.4||0
1631522120000|2021-09-13 08:35:20||967||967||967||967|28
1631522130000|2021-09-13 08:35:30|967.2|966.8|967.2|967|967.4|967|967.2|966.8|2858
1631522150000|2021-09-13 08:35:50|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|529
1631522160000|2021-09-13 08:36:00|967.6|967|967.6|967.2|967.6|967.4|967.6|967|623
1631522180000|2021-09-13 08:36:20|||||||||58
1631522190000|2021-09-13 08:36:30|967.4|967|967|966.6|967.6|967.2|967|966.6|1422
1631522210000|2021-09-13 08:36:50|967.2|966.8|967.2|967|967.2|967|967.2|966.6|1464
1631522220000|2021-09-13 08:37:00|967.4|967.2|967.6|967|967.6|967.2|967.4|967|834
1631522230000|2021-09-13 08:37:10|967.4|966.8|967.4|967|967.4|967|967.4|966.8|0
1631522240000|2021-09-13 08:37:20|967.2|966.8|967.4|967|967.6|967.4|967.2|966.8|10055
1631522250000|2021-09-13 08:37:30|967.2|966.8|967|966.6|967.2|966.8|967|966.6|4548
1631522260000|2021-09-13 08:37:40||966.8||966.8||966.8||966.8|0
1631522270000|2021-09-13 08:37:50|967.2|967|967.6|967.2|967.6|967.4|967.2|967|7207
1631522280000|2021-09-13 08:38:00|967.8|967.4|968.8|968.4|968.8|968.4|967.8|967.4|12133
1631522290000|2021-09-13 08:38:10|968.6|968.2|968.8|968.2|969|968.6|968.6|968.2|12915
1631522300000|2021-09-13 08:38:20|968.6|968.4|969|968.6|969|968.6|968.6|968.2|4714
1631522310000|2021-09-13 08:38:30|968.8|968.8|968.8|968.4|968.8|968.8|968.6|968.4|2812
1631522330000|2021-09-13 08:38:50||968.2||968.4||968.4||968.2|0
1631522340000|2021-09-13 08:39:00|968.6|968.2|968.8|968.2|968.8|968.2|968.6|968.2|225
1631522350000|2021-09-13 08:39:10|968.6|968|968.2|968|968.6|968|968.2|968|3835
1631522360000|2021-09-13 08:39:20|968.4|967.8|968.2|967.8|968.4|967.8|968.2|967.8|0
1631522380000|2021-09-13 08:39:40|968|967.6|967.4|967|968|967.8|967.4|967|46
1631522390000|2021-09-13 08:39:50||967.2||967||967.2||967|0
1631522400000|2021-09-13 08:40:00|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967.2|62
1631522410000|2021-09-13 08:40:10||967||967.2||967.2||967|0
1631522430000|2021-09-13 08:40:30|967.4|967|967|966.6|967.6|967|967|966.6|4199
1631522440000|2021-09-13 08:40:40|966.8|966.4|966.8|966.4|967|966.4|966.8|966.4|0
1631522450000|2021-09-13 08:40:50|967|966.6|967|966.6|967|966.6|967|966.6|0
1631522460000|2021-09-13 08:41:00|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1631522470000|2021-09-13 08:41:10|967|966.6|967|966.6|967|966.6|967|966.6|0
1631522510000|2021-09-13 08:41:50|966.8||967||967||966.8||0
1631522530000|2021-09-13 08:42:10|967.2|966.8|967.4|967|967.4|967|967.2|966.8|992
1631522570000|2021-09-13 08:42:50|967.2|966.8|967|966.6|967.2|966.8|967|966.6|1021
1631522620000|2021-09-13 08:43:40|967.2|966.8|967.2|966.8|967.2|967|967|966.6|1232
1631522640000|2021-09-13 08:44:00|967|966.6|966.8|966.4|967|966.6|966.8|966.4|6543
1631522650000|2021-09-13 08:44:10|967|966.6|966.8|966.4|967|966.6|966.8|966.4|0
1631522680000|2021-09-13 08:44:40|966.6|966.2|966.4|966|966.8|966.2|966.4|965.8|1009
1631522700000|2021-09-13 08:45:00||965.8||966||966||965.8|0
1631522710000|2021-09-13 08:45:10|966.6|966.2|966.6|966.2|966.6|966.4|966.6|966.2|2979
1631522720000|2021-09-13 08:45:20|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|0
1631522770000|2021-09-13 08:46:10|966.4|966|966|965.8|966.4|966|966|965.6|1448
1631522780000|2021-09-13 08:46:20|966.2|965.6|966.2|965.6|966.2|966|966.2|965.6|3237
1631522790000|2021-09-13 08:46:30|966||966||966||966||0
1631522800000|2021-09-13 08:46:40|965.8|965.4|965.8|965.4|966|965.6|965.8|965.4|0
1631522810000|2021-09-13 08:46:50|965.6|965.2|965.6|965.2|965.8|965.2|965.6|965.2|3000
1631522860000|2021-09-13 08:47:40|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|5564
1631522880000|2021-09-13 08:48:00|966|965.8|966.2|965.8|966.4|966|966|965.8|1388
1631522890000|2021-09-13 08:48:10|966.4|966|966.4|966|966.6|966.2|966.4|966|0
1631522910000|2021-09-13 08:48:30|966.2|965.8|965.8|965.6|966.2|965.8|965.8|965.6|2912
1631522920000|2021-09-13 08:48:40|966|965.8|966.2|966|966.2|966|966|965.6|2429
1631522930000|2021-09-13 08:48:50|966.4||966.4||966.4||966.2||0
1631522940000|2021-09-13 08:49:00|966.2|966.2|966.4|966|966.6|966.2|966.2|966|1140
1631522950000|2021-09-13 08:49:10|966.2|965.8|966|965.6|966.4|965.8|966|965.6|14202
1631522960000|2021-09-13 08:49:20|966.2|965.8|966.4|966|966.4|966|966.2|965.6|483
1631522980000|2021-09-13 08:49:40|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|953
1631523000000|2021-09-13 08:50:00|966.6|966.2|966.4|966|966.8|966.4|966.4|966|13720
1631523010000|2021-09-13 08:50:10||966.2||966.2||966.2||966|498
1631523020000|2021-09-13 08:50:20||966||966||966||966|0
1631523060000|2021-09-13 08:51:00|966.6|966.2|966.8|966.4|967|966.6|966.6|966|1101
1631523070000|2021-09-13 08:51:10|967||966.8||967||966.8||0
1631523080000|2021-09-13 08:51:20|967|966.6|967|966.6|967.2|966.8|967|966.4|2462
1631523090000|2021-09-13 08:51:30|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|0
1631523100000|2021-09-13 08:51:40|967|966.6|967|966.6|967|966.6|966.8|966.6|79
1631523140000|2021-09-13 08:52:20|966.8|966.4|966.2|966|966.8|966.4|966.2|966|3937
1631523150000|2021-09-13 08:52:30||965.8||965.8||965.8||965.8|0
1631523190000|2021-09-13 08:53:10|966.4|966|966.6|966.2|966.6|966.4|966.4|965.8|5138
1631523200000|2021-09-13 08:53:20|966.8|966.4|967|966.8|967.2|967|966.8|966.2|2333
1631523230000|2021-09-13 08:53:50|||||||||2327
1631523240000|2021-09-13 08:54:00|966.8|966.6|967|966.6|967|966.8|966.8|966.6|1174
1631523300000|2021-09-13 08:55:00||966.8||966.6||966.8||966.6|0
1631523310000|2021-09-13 08:55:10|966.8|966.4|966.4|966.2|967|966.4|966.2|966|6670
1631523320000|2021-09-13 08:55:20||966||966.2||966.2||966|0
1631523330000|2021-09-13 08:55:30|966.6|966.4|966.6|966.2|966.8|966.4|966.6|966.2|348
1631523340000|2021-09-13 08:55:40|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|0
1631523350000|2021-09-13 08:55:50|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|0
1631523360000|2021-09-13 08:56:00|966.8|966.4|966.4|966.2|966.8|966.4|966.4|966.2|145
1631523370000|2021-09-13 08:56:10|966.2|966|966.4|966.2|966.6|966.2|966.2|965.8|2692
1631523380000|2021-09-13 08:56:20|966.6||966.6||966.6||966.6||0
1631523410000|2021-09-13 08:56:50|966.4|966|966.4|966|966.4|966|966.4|966|26
1631523430000|2021-09-13 08:57:10|966.6|966.2|966.6|966.2|966.6|966.4|966.6|966.2|146
1631523450000|2021-09-13 08:57:30|966.8|966.4|967|966.6|967|966.6|966.8|966.4|0
1631523480000|2021-09-13 08:58:00|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1631523490000|2021-09-13 08:58:10|967|967|967|966.6|967.2|967|967|966.6|1010
1631523500000|2021-09-13 08:58:20||966.8||966.6||966.8||966.6|0
1631523520000|2021-09-13 08:58:40|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|52
1631523540000|2021-09-13 08:59:00||967||967||967||967|259
1631523570000|2021-09-13 08:59:30|967|966.8|967|966.6|967|966.8|967|966.6|3988
1631523580000|2021-09-13 08:59:40|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|333
1631523590000|2021-09-13 08:59:50|967.4|966.6|967.4|967|967.4|967|967.4|966.4|30756
1631523650000|2021-09-13 09:00:50|967.8|967.2|967.8|967.4|967.8|967.4|967.8|967|11435
1631523660000|2021-09-13 09:01:00|967.6|967.2|967.4|967|967.6|967.2|967.4|967|170
1631523670000|2021-09-13 09:01:10|967.6|967.2|967.2|967|967.6|967.4|967.2|967|6683
1631523700000|2021-09-13 09:01:40|||||||||122
1631523720000|2021-09-13 09:02:00|967.4|967.2|967.8|967.6|967.8|967.6|967.4|967.2|1209
1631523730000|2021-09-13 09:02:10|967.6|967.4|967.8|967.6|967.8|967.6|967.6|967.4|2519
1631523740000|2021-09-13 09:02:20|967.6|967.4|967.6|967.4|967.6|967.6|967.6|967.4|3080
1631523760000|2021-09-13 09:02:40|967.4|967.2|967.6|967.4|967.6|967.4|967.4|967.2|3883
1631523770000|2021-09-13 09:02:50|967.4|967.2|967.4|967.2|967.6|967.2|967.4|967.2|0
1631523790000|2021-09-13 09:03:10|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|1220
1631523810000|2021-09-13 09:03:30||967.4||967.2||967.4||967.2|0
1631523840000|2021-09-13 09:04:00|967.4|967|967.2|967|967.4|967|967.2|967|2533
1631523850000|2021-09-13 09:04:10|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|1754
1631523860000|2021-09-13 09:04:20||967||967.2||967.2||967|0
1631523880000|2021-09-13 09:04:40||967||967.2||967.2||967|0
1631523910000|2021-09-13 09:05:10|967.6|967.4|967.8|967.6|967.8|967.6|967.6|967.4|2309
1631523960000|2021-09-13 09:06:00|968|967.8|968.4|968|968.4|968|968|967.8|876
1631523970000|2021-09-13 09:06:10|968.2|968.2|968.2|967.8|968.4|968.2|968|967.8|2760
1631523980000|2021-09-13 09:06:20|968|967.6|968|967.6|968.2|967.8|967.8|967.6|1924
1631523990000|2021-09-13 09:06:30||967.8||967.8||967.8||967.8|0
1631524000000|2021-09-13 09:06:40|968.2|968|968.4|968|968.4|968|968.2|968|55
1631524010000|2021-09-13 09:06:50|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968|65
1631524040000|2021-09-13 09:07:20|968.2|968|968.4|968|968.4|968|968.2|968|1851
1631524080000|2021-09-13 09:08:00|968.2|967.8|968|967.8|968.2|967.8|968|967.8|2332
1631524090000|2021-09-13 09:08:10|967.8|967.6|967.8|967.4|968|967.6|967.6|967.4|7721
1631524100000|2021-09-13 09:08:20||967.6||967.4||967.6||967.4|0
1631524180000|2021-09-13 09:09:40|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|5257
1631524190000|2021-09-13 09:09:50|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.2|5940
1631524240000|2021-09-13 09:10:40|||||||||484
1631524260000|2021-09-13 09:11:00|||||||||156
1631524270000|2021-09-13 09:11:10|968|967.8|968.2|967.8|968.2|967.8|968|967.8|1185
1631524280000|2021-09-13 09:11:20|968|967.6|967.8|967.6|968|967.6|967.8|967.6|0
1631524290000|2021-09-13 09:11:30|968||968||968||967.8||0
1631524310000|2021-09-13 09:11:50|967.8||967.8||967.8||967.8||0
1631524320000|2021-09-13 09:12:00|967.6|967.4|967.6|967.4|967.8|967.4|967.4|967.2|2308
1631524360000|2021-09-13 09:12:40|967.8|967.6|968.2|967.8|968.4|968|967.8|967.6|681
1631524370000|2021-09-13 09:12:50|968.4|968|968|967.6|968.4|968|968|967.6|170
1631524380000|2021-09-13 09:13:00|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|0
1631524390000|2021-09-13 09:13:10|968.4|968|968.2|967.8|968.4|968|968.2|967.8|0
1631524420000|2021-09-13 09:13:40|968.4|968|968.4|968|968.4|968|968.4|968|0
1631524430000|2021-09-13 09:13:50|968.6|968.2|968.6|968.2|968.8|968.2|968.6|968.2|876
1631524440000|2021-09-13 09:14:00|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.4|0
1631524450000|2021-09-13 09:14:10|969|968.6|969|968.6|969|968.6|969|968.6|555
1631524460000|2021-09-13 09:14:20|969.2|968.8|969|968.6|969.2|968.8|969|968.6|0
1631524470000|2021-09-13 09:14:30|969.2|968.8|969|968.6|969.2|968.8|969|968.6|0
1631524480000|2021-09-13 09:14:40|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|0
1631524490000|2021-09-13 09:14:50|969.4|969|969.4|969|969.4|969|969.4|969|0
1631524500000|2021-09-13 09:15:00|969.2||969.4||969.4||969.2||0
1631524540000|2021-09-13 09:15:40|969.2||969.2||969.2||969.2||16
1631524550000|2021-09-13 09:15:50|969.4||969.4||969.4||969.4||0
1631524560000|2021-09-13 09:16:00||969.2||969||969.2||969|0
1631524580000|2021-09-13 09:16:20||969.2||969||969.2||969|0
1631524590000|2021-09-13 09:16:30|969.2|968.8|969.2|968.8|969.2|969|969|968.8|9102
1631524600000|2021-09-13 09:16:40|969|968.6|969|968.6|969.2|968.6|968.8|968.6|1411
1631524610000|2021-09-13 09:16:50|969.2|968.8|969.2|968.8|969.4|969.2|969.2|968.8|1440
1631524620000|2021-09-13 09:17:00|969.4|969|969.4|969|969.4|969|969.4|969|0
1631524640000|2021-09-13 09:17:20|969.2|968.8|969|968.8|969.2|968.8|969|968.8|1790
1631524660000|2021-09-13 09:17:40||968.6||968.6||968.6||968.6|0
1631524710000|2021-09-13 09:18:30|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|676
1631524720000|2021-09-13 09:18:40|969.4|969|969.8|969.4|969.8|969.4|969.4|968.8|4399
1631524730000|2021-09-13 09:18:50|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969.2|133
1631524740000|2021-09-13 09:19:00|969.6||969.4||969.6||969.4||0
1631524750000|2021-09-13 09:19:10|||||||||553
1631524760000|2021-09-13 09:19:20|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|0
1631524770000|2021-09-13 09:19:30|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|470
1631524790000|2021-09-13 09:19:50|969.8|969.4|969.8|969.4|970|969.6|969.8|969.4|0
1631524820000|2021-09-13 09:20:20|970|969.6|970|969.6|970|969.8|969.8|969.6|152
1631524830000|2021-09-13 09:20:30|969.8||970||970||969.8||0
1631524850000|2021-09-13 09:20:50|969.8||970||970||969.8||0
1631524940000|2021-09-13 09:22:20|969.8|969.8|970|969.6|970|969.8|969.8|969.6|1264
1631524950000|2021-09-13 09:22:30||969.8||969.8||969.8||969.8|1131
1631524960000|2021-09-13 09:22:40|||||||||1000
1631524980000|2021-09-13 09:23:00|970.2|970|970.4|970|970.4|970|970.2|970|3391
1631525000000|2021-09-13 09:23:20|970.6|970.2|970.4|970|970.6|970.2|970.2|970|310
1631525020000|2021-09-13 09:23:40|970.2|970.2|970|969.8|970.2|970.2|970|969.8|7195
1631525080000|2021-09-13 09:24:40|970.2|970|970.2|969.8|970.2|970|970.2|969.8|1000
1631525100000|2021-09-13 09:25:00|970||970||970||970||0
1631525140000|2021-09-13 09:25:40|969.8|969.6|969.6|969.4|969.8|969.6|969.6|969.4|3030
1631525150000|2021-09-13 09:25:50|969.4|969.2|969.4|969|969.4|969.2|969.4|969|1825
1631525160000|2021-09-13 09:26:00|969.6|969.2|969.6|969.2|969.8|969.4|969.6|969|1966
1631525200000|2021-09-13 09:26:40|969.4|969|969.2|968.8|969.4|969|969.2|968.8|0
1631525220000|2021-09-13 09:27:00||969||969||969||969|0
1631525230000|2021-09-13 09:27:10||968.8||968.8||968.8||968.8|0
1631525240000|2021-09-13 09:27:20|969.4|969|969.4|969|969.6|969.2|969.4|969|407
1631525250000|2021-09-13 09:27:30|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1631525260000|2021-09-13 09:27:40|969.4|969|969.6|969.2|969.6|969.2|969.4|969|0
1631525310000|2021-09-13 09:28:30|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.4|550
1631525330000|2021-09-13 09:28:50|||||||||2012
1631525350000|2021-09-13 09:29:10|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|2219
1631525370000|2021-09-13 09:29:30|969.4||969.4||969.4||969.4||0
1631525400000|2021-09-13 09:30:00|||||||||1504
1631525480000|2021-09-13 09:31:20|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|1431
1631525490000|2021-09-13 09:31:30|969.6|969.2|969.4|969|969.6|969.2|969.2|969|1976
1631525500000|2021-09-13 09:31:40|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1631525510000|2021-09-13 09:31:50|969.4|969|969.4|969|969.4|969|969.2|969|4
1631525520000|2021-09-13 09:32:00|969.2||969.2||969.2||969.2||0
1631525530000|2021-09-13 09:32:10|969|968.8|969|968.8|969|968.8|969|968.6|572
1631525570000|2021-09-13 09:32:50|968.8|968.6|969|968.8|969|968.8|968.8|968.6|390
1631525580000|2021-09-13 09:33:00|969.2|969|969.4|969.2|969.4|969.2|969.2|968.8|2197
1631525590000|2021-09-13 09:33:10|969.6||969.6||969.6||969.6||0
1631525610000|2021-09-13 09:33:30|969.4||969.6||969.6||969.4||0
1631525640000|2021-09-13 09:34:00|969.4|969.4|969.6|969.2|969.6|969.4|969.4|969.2|141
1631525650000|2021-09-13 09:34:10|969.4||969.4||969.4||969.4||0
1631525670000|2021-09-13 09:34:30|969.2|969|969.4|969|969.4|969|969.2|969|1979
1631525700000|2021-09-13 09:35:00||969.2||969.2||969.2||969.2|0
1631525720000|2021-09-13 09:35:20|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|1882
1631525730000|2021-09-13 09:35:30|970|969.8|970|969.8|970|969.8|970|969.8|338
1631525760000|2021-09-13 09:36:00|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|623
1631525770000|2021-09-13 09:36:10||969.6||969.6||969.6||969.6|0
1631525780000|2021-09-13 09:36:20|970||970||970||970||0
1631525790000|2021-09-13 09:36:30|969.8|969.4|970|969.6|970|969.6|969.6|969.4|76
1631525810000|2021-09-13 09:36:50|969.8||969.8||969.8||969.8||0
1631525820000|2021-09-13 09:37:00|969.6|969.4|970|969.8|970|969.8|969.6|969.4|780
1631525840000|2021-09-13 09:37:20||969.6||969.6||969.6||969.6|0
1631525880000|2021-09-13 09:38:00|970.2|969.8|970.6|970.2|970.6|970.2|970.2|969.6|3119
1631525890000|2021-09-13 09:38:10|970.4|970|970.2|969.8|970.4|970|970|969.8|2497
1631525910000|2021-09-13 09:38:30||970||969.8||970||969.8|0
1631525930000|2021-09-13 09:38:50||970||969.8||970||969.8|0
1631525940000|2021-09-13 09:39:00||970||969.8||970||969.8|0
1631525950000|2021-09-13 09:39:10||970||969.8||970||969.8|0
1631526030000|2021-09-13 09:40:30|970|969.6|969.4|969|970.2|969.6|969.4|969|11226
1631526040000|2021-09-13 09:40:40|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1631526050000|2021-09-13 09:40:50|969.4|969|969.2|968.8|969.4|969|969.2|968.8|17
1631526060000|2021-09-13 09:41:00|969|969|969.4|969|969.6|969.2|969|969|1420
1631526080000|2021-09-13 09:41:20|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|0
1631526090000|2021-09-13 09:41:30|969|968.6|969.4|969.2|969.4|969.2|969|968.6|2239
1631526100000|2021-09-13 09:41:40|969.2|969|969.2|968.8|969.2|969|969.2|968.8|852
1631526130000|2021-09-13 09:42:10||969||968.8||969||968.8|0
1631526140000|2021-09-13 09:42:20|969.4|969|969.6|969.2|969.6|969.4|969.4|969|4307
1631526180000|2021-09-13 09:43:00|969.8|969.4|970.2|969.8|970.2|969.8|969.8|969.2|2913
1631526200000|2021-09-13 09:43:20|970|969.6|969.6|969.2|970.2|969.6|969.6|969.2|1036
1631526210000|2021-09-13 09:43:30||969.4||969.2||969.4||969.2|0
1631526220000|2021-09-13 09:43:40|969.8|969.4|969.8|969.4|970|969.6|969.8|969.4|1337
1631526260000|2021-09-13 09:44:20|969.6||969.8||969.8||969.6||0
1631526280000|2021-09-13 09:44:40|969.6||969.6||969.6||969.6||0
1631526290000|2021-09-13 09:44:50|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969.2|2022
1631526300000|2021-09-13 09:45:00|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|1590
1631526310000|2021-09-13 09:45:10|969.8|969.4|970.2|969.8|970.2|969.8|969.8|969.4|1329
1631526340000|2021-09-13 09:45:40||970||969.8||970||969.8|543
1631526360000|2021-09-13 09:46:00|970|969.6|969.8|969.6|970.2|969.6|969.8|969.6|3220
1631526370000|2021-09-13 09:46:10|970||970||970||970||500
1631526380000|2021-09-13 09:46:20|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|479
1631526390000|2021-09-13 09:46:30|970|969.6|970|969.6|970|969.6|970|969.6|0
1631526410000|2021-09-13 09:46:50|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|0
1631526440000|2021-09-13 09:47:20|970||970||970||970||0
1631526450000|2021-09-13 09:47:30|970.2|969.6|970|969.6|970.2|969.8|970|969.6|18
1631526460000|2021-09-13 09:47:40|970.2|969.8|970.2|969.8|970.2|969.8|970.2|969.8|0
1631526490000|2021-09-13 09:48:10|970.4|970|970.2|969.8|970.4|970.2|970.2|969.8|4799
1631526500000|2021-09-13 09:48:20|970||970.2||970.2||970||2260
1631526510000|2021-09-13 09:48:30|||||||||11
1631526520000|2021-09-13 09:48:40|970||970.2||970.2||970||1404
1631526530000|2021-09-13 09:48:50|970|969.6|970|969.6|970.2|969.6|969.8|969.6|2399
1631526540000|2021-09-13 09:49:00||969.8||969.6||969.8||969.6|0
1631526560000|2021-09-13 09:49:20|||||||||314
1631526570000|2021-09-13 09:49:30||969.8||969.8||969.8||969.8|0
1631526580000|2021-09-13 09:49:40|969.8|969.6|969.8|969.6|970|969.8|969.8|969.6|1904
1631526590000|2021-09-13 09:49:50|||||||||748
1631526600000|2021-09-13 09:50:00|970|969.8|970.6|970.2|970.6|970.4|970|969.8|5427
1631526610000|2021-09-13 09:50:10|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1631526620000|2021-09-13 09:50:20|971|970.6|971|970.6|971|970.6|971|970.6|0
1631526640000|2021-09-13 09:50:40|971.2|970.8|971.2|970.8|971.2|970.8|970.8|970.6|7261
1631526650000|2021-09-13 09:50:50|971|970.6|971|970.6|971|970.6|971|970.6|0
1631526690000|2021-09-13 09:51:30||970.8||970.8||970.8||970.8|3309
1631526700000|2021-09-13 09:51:40|971.2|971|971.4|971|971.4|971|971.2|971|208
1631526720000|2021-09-13 09:52:00|971.2|970.8|971|970.6|971.4|970.8|970.8|970.6|1027
1631526730000|2021-09-13 09:52:10||970.8||970.6||970.8||970.6|0
1631526740000|2021-09-13 09:52:20|971.2|970.8|971.2|970.8|971.2|971|971.2|970.8|657
1631526750000|2021-09-13 09:52:30|971.4|971|971.2|971|971.4|971|971.2|970.8|22
1631526800000|2021-09-13 09:53:20|||||||||369
1631526810000|2021-09-13 09:53:30|971.4|971.2|971.4|971.2|971.4|971.2|971.2|971|722
1631526820000|2021-09-13 09:53:40||971||971||971.2||971|0
1631526830000|2021-09-13 09:53:50||971.2||971.2||971.2||971.2|458
1631526840000|2021-09-13 09:54:00|971.2|971|971.2|970.8|971.4|971|971|970.8|2293
1631526900000|2021-09-13 09:55:00|971.4|971|971.4|971|971.4|971|971.4|971|1024
1631526910000|2021-09-13 09:55:10|971.2||971.4||971.4||971.2||0
1631526930000|2021-09-13 09:55:30|971.2|970.6|971.4|971|971.4|971|970.8|970.6|16366
1631526950000|2021-09-13 09:55:50|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|0
1631526960000|2021-09-13 09:56:00|971.4|971|971.4|971.2|971.4|971.2|971.4|970.8|588
1631526970000|2021-09-13 09:56:10|971.6|971.4|971.6|971.2|971.8|971.4|971.6|971.2|2348
1631526990000|2021-09-13 09:56:30|||||||||500
1631527010000|2021-09-13 09:56:50|971.8|971.4|971.8|971.6|972|971.6|971.8|971.4|509
1631527020000|2021-09-13 09:57:00|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|2149
1631527030000|2021-09-13 09:57:10|971.6|971.2|971.2|971|971.6|971.2|971.2|971|2850
1631527050000|2021-09-13 09:57:30|971|970.8|971|970.6|971|970.8|970.8|970.6|836
1631527060000|2021-09-13 09:57:40||970.8||970.6||970.8||970.6|0
1631527080000|2021-09-13 09:58:00|971.2|970.8|971.2|971|971.2|971|971.2|970.8|1333
1631527140000|2021-09-13 09:59:00|971|970.8|971|970.8|971.2|970.8|971|970.8|16
1631527150000|2021-09-13 09:59:10|971.2||971||971.2||971||0
1631527160000|2021-09-13 09:59:20|971.2||971||971.2||971||0
1631527170000|2021-09-13 09:59:30|971.2||971||971.2||971||0
1631527180000|2021-09-13 09:59:40|971.2||971.2||971.2||971.2||0
1631527190000|2021-09-13 09:59:50|971||971||971||971||0
1631527200000|2021-09-13 10:00:00|971.2||971.2||971.2||971.2||0
1631527240000|2021-09-13 10:00:40|971||971.2||971.2||971||0
1631527260000|2021-09-13 10:01:00||971||971||971||971|0
1631527270000|2021-09-13 10:01:10|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|2102
1631527280000|2021-09-13 10:01:20|971.4|971.4|971.4|971|971.6|971.4|971.2|971|2369
1631527320000|2021-09-13 10:02:00|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971.2|5344
1631527330000|2021-09-13 10:02:10|971.8|971.4|972|971.6|972|971.6|971.6|971.4|1410
1631527340000|2021-09-13 10:02:20|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|5521
1631527350000|2021-09-13 10:02:30|971.6||971.6||971.6||971.6||0
1631527360000|2021-09-13 10:02:40|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|1437
1631527370000|2021-09-13 10:02:50|971.4|971|971.4|971|971.4|971|971.4|971|0
1631527380000|2021-09-13 10:03:00|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1631527390000|2021-09-13 10:03:10|971.8|971.4|971.8|971.4|971.8|971.6|971.8|971.4|3024
1631527400000|2021-09-13 10:03:20|972|971.6|972|971.6|972|971.8|972|971.4|7260
1631527410000|2021-09-13 10:03:30||971.8||971.8||971.8||971.8|0
1631527420000|2021-09-13 10:03:40|972.2|972|972.2|972|972.2|972|972.2|972|1487
1631527430000|2021-09-13 10:03:50||971.8||972||972||971.8|0
1631527440000|2021-09-13 10:04:00||971.8||971.8||971.8||971.8|0
1631527450000|2021-09-13 10:04:10||972||971.8||972||971.8|0
1631527510000|2021-09-13 10:05:10|972|971.6|972|971.6|972|971.6|972|971.6|4978
1631527530000|2021-09-13 10:05:30||971.8||971.8||971.8||971.8|0
1631527540000|2021-09-13 10:05:40||971.6||971.6||971.6||971.6|0
1631527560000|2021-09-13 10:06:00||971.8||971.6||971.8||971.6|0
1631527580000|2021-09-13 10:06:20|971.8||971.8||971.8||971.8||12
1631527590000|2021-09-13 10:06:30|972|971.8|971.8|971.6|972|971.8|971.8|971.6|297
1631527600000|2021-09-13 10:06:40|972|971.8|972|971.6|972|971.8|972|971.6|335
1631527620000|2021-09-13 10:07:00|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|1561
1631527640000|2021-09-13 10:07:20||972||972||972||972|0
1631527650000|2021-09-13 10:07:30|972.4|972.2|972.8|972.4|972.8|972.4|972.4|972.2|10530
1631527660000|2021-09-13 10:07:40|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972.2|0
1631527690000|2021-09-13 10:08:10|973|972.6|973.2|972.8|973.2|972.8|973|972.6|5126
1631527700000|2021-09-13 10:08:20|973.4|973|973.2|973|973.4|973|973.2|973|137
1631527720000|2021-09-13 10:08:40|973.4||973.4||973.4||973.4||0
1631527730000|2021-09-13 10:08:50|973.2|972.8|972.6|972.2|973.4|972.8|972.4|972.2|6938
1631527740000|2021-09-13 10:09:00|972.8|972.4|972.6|972.2|972.8|972.4|972.6|972.2|0
1631527750000|2021-09-13 10:09:10|972.4|972|972.6|972.2|972.6|972.2|972.4|972|0
1631527760000|2021-09-13 10:09:20|972.4|972|972.4|972|972.4|972|972.4|972|0
1631527800000|2021-09-13 10:10:00|972.2|971.8|972|971.6|972.2|971.8|972|971.6|8423
1631527820000|2021-09-13 10:10:20|972.2|971.8|972.4|972|972.4|972.2|972.2|971.8|22359
1631527830000|2021-09-13 10:10:30|||||||||450
1631527850000|2021-09-13 10:10:50|972.2||972.2||972.2||972.2||0
1631527890000|2021-09-13 10:11:30|972.4|972.2|972.4|972|972.4|972.2|972.4|972|615
1631527930000|2021-09-13 10:12:10||972.2||972||972.2||972|756
1631527940000|2021-09-13 10:12:20||972.2||972.2||972.2||972.2|0
1631528010000|2021-09-13 10:13:30|972.6||972.6||972.6||972.6||1844
1631528050000|2021-09-13 10:14:10|972.4|972|972.2|972|972.6|972|972.2|972|4370
1631528060000|2021-09-13 10:14:20|972|971.8|972.2|971.8|972.2|971.8|972|971.8|1261
1631528070000|2021-09-13 10:14:30||972||971.8||972||971.8|0
1631528090000|2021-09-13 10:14:50|972.4|972|972.8|972.4|972.8|972.4|972.4|972|3275
1631528100000|2021-09-13 10:15:00|973|972.6|973|972.6|973|972.6|973|972.6|157
1631528120000|2021-09-13 10:15:20|972.8|972.8|973|972.6|973.2|973|972.8|972.6|13965
1631528150000|2021-09-13 10:15:50||972.8||972.8||972.8||972.8|79
1631528160000|2021-09-13 10:16:00|973.2|972.6|973|972.8|973.2|972.8|972.8|972.6|1971
1631528170000|2021-09-13 10:16:10|973.2||973.2||973.2||973.2||0
1631528180000|2021-09-13 10:16:20|973|972.6|972.8|972.4|973.2|972.6|972.8|972.4|2909
1631528200000|2021-09-13 10:16:40|973|972.6|973|972.8|973|972.8|972.8|972.4|7011
1631528210000|2021-09-13 10:16:50|973.2||973.2||973.2||973.2||11
1631528250000|2021-09-13 10:17:30|973.4|973|973.4|973|973.4|973|972.8|972.6|9376
1631528280000|2021-09-13 10:18:00|973.2|973.2|973.2|973|973.4|973.2|973.2|973|4659
1631528290000|2021-09-13 10:18:10|||||||||146
1631528300000|2021-09-13 10:18:20|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|719
1631528310000|2021-09-13 10:18:30|||||||||852
1631528320000|2021-09-13 10:18:40|973.6|973.4|974|973.6|974|973.6|973.6|973.4|4106
1631528330000|2021-09-13 10:18:50|974.2|973.8|974|973.6|974.2|973.8|974|973.6|0
1631528360000|2021-09-13 10:19:20|973.8|973.8|973.4|973|974|973.8|973.2|973|7706
1631528370000|2021-09-13 10:19:30||973.2||973||973.2||973|2611
1631528390000|2021-09-13 10:19:50|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973|1436
1631528470000|2021-09-13 10:21:10|974|973.6|974.2|973.8|974.2|973.8|974|973.4|1680
1631528500000|2021-09-13 10:21:40|974.4|974|974.2|974|974.4|974|974.2|974|2576
1631528510000|2021-09-13 10:21:50|974|973.8|973.8|973.4|974.2|973.8|973.8|973.4|4468
1631528520000|2021-09-13 10:22:00||973.6||973.6||973.6||973.6|85
1631528530000|2021-09-13 10:22:10|974|973.8|974.2|973.8|974.2|973.8|974|973.8|336
1631528540000|2021-09-13 10:22:20|974.4|974|974.4|973.8|974.4|974|974.4|973.8|0
1631528550000|2021-09-13 10:22:30||974||974||974.2||974|0
1631528560000|2021-09-13 10:22:40|||||||||200
1631528590000|2021-09-13 10:23:10|974.6|974.2|974.6|974.2|974.6|974.4|974.6|974.2|1621
1631528610000|2021-09-13 10:23:30|974.4|974|974.6|974.2|974.8|974.6|974.2|974|4707
1631528620000|2021-09-13 10:23:40|974.8|974.4|974.6|974.2|974.8|974.4|974.4|974.2|6200
1631528630000|2021-09-13 10:23:50|974.4|974|974.6|974.2|974.6|974.2|974.4|974|1270
1631528640000|2021-09-13 10:24:00|974.4||974.4||974.4||974.4||0
1631528650000|2021-09-13 10:24:10|974.6||974.6||974.6||974.4||1334
1631528660000|2021-09-13 10:24:20|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|6340
1631528700000|2021-09-13 10:25:00|975|974.6|975.4|975|975.4|975|975|974.6|9360
1631528780000|2021-09-13 10:26:20|975.6|975.2|975.8|975.4|976|975.6|975.6|975.2|7346
1631528790000|2021-09-13 10:26:30|975.6|975.2|975.2|975|975.6|975.4|975.2|975|3050
1631528800000|2021-09-13 10:26:40|975.4|975.2|975.4|975|975.6|975.2|975.4|975|515
1631528810000|2021-09-13 10:26:50|975.2||975.2||975.2||975.2||0
1631528820000|2021-09-13 10:27:00|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975|31
1631528830000|2021-09-13 10:27:10||975||975.2||975.2||975|0
1631528840000|2021-09-13 10:27:20|975.4|975|975.4|975|975.4|975|975.4|975|0
1631528910000|2021-09-13 10:28:30|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631528920000|2021-09-13 10:28:40|975.4|975|975.4|975|975.4|975.2|975.4|975|0
1631528940000|2021-09-13 10:29:00||975.2||975.2||975.2||975.2|0
1631528950000|2021-09-13 10:29:10|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|2620
1631528970000|2021-09-13 10:29:30||975.6||975.4||975.6||975.4|0
1631529000000|2021-09-13 10:30:00||975.6||975.6||975.6||975.4|2743
1631529010000|2021-09-13 10:30:10|976|975.8|976|975.6|976|975.8|976|975.6|39479
1631529020000|2021-09-13 10:30:20|975.8|975.4|975.2|974.8|976|975.4|975.2|974.8|11204
1631529030000|2021-09-13 10:30:30|975.4|975|975.2|974.8|975.4|975|975|974.8|4239
1631529040000|2021-09-13 10:30:40|975.4|975|975.8|975.4|975.8|975.4|975.4|975|2835
1631529050000|2021-09-13 10:30:50|975.6|975.2|975.8|975.2|975.8|975.4|975.6|975.2|6270
1631529060000|2021-09-13 10:31:00|976|975.4|975.6|975.4|976|975.4|975.6|975.4|0
1631529070000|2021-09-13 10:31:10|975.8||975.8||975.8||975.8||0
1631529110000|2021-09-13 10:31:50|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|642
1631529180000|2021-09-13 10:33:00|975.4|975|974.8|974.4|975.4|975|974.8|974.4|16906
1631529190000|2021-09-13 10:33:10|975|974.6|975.6|975.2|975.6|975.2|975|974.4|7652
1631529200000|2021-09-13 10:33:20|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.4|5502
1631529210000|2021-09-13 10:33:30|976|975.6|976.4|976|976.4|976.2|976|975.6|6013
1631529230000|2021-09-13 10:33:50|976.2||976.4||976.4||976.2||222
1631529270000|2021-09-13 10:34:30|976.6|976.2|977|976.6|977|976.6|976.6|976.2|3646
1631529290000|2021-09-13 10:34:50|976.8|976.4|976.8|976.4|977|976.6|976.6|976.4|6876
1631529310000|2021-09-13 10:35:10|976.6|976.2|976.6|976.2|976.8|976.2|976.4|976|1387
1631529350000|2021-09-13 10:35:50||976.4||976.2||976.4||976.2|360
1631529360000|2021-09-13 10:36:00|976.8|976.4|977|976.6|977|976.6|976.8|976.4|354
1631529420000|2021-09-13 10:37:00|977.2|976.8|977.4|977|977.8|977.4|977.2|976.6|17820
1631529430000|2021-09-13 10:37:10|977.6|977.2|977.4|977|977.6|977.4|977.4|977|2580
1631529440000|2021-09-13 10:37:20|977.2|976.8|976.6|976.2|977.2|976.8|976.4|976.2|37402
1631529450000|2021-09-13 10:37:30|976.4|976.4|976.4|976|976.6|976.4|976.4|976|4632
1631529460000|2021-09-13 10:37:40|976.2|976.2|976.2|975.8|976.6|976.4|976|975.6|23490
1631529500000|2021-09-13 10:38:20||976||976||976||976|0
1631529520000|2021-09-13 10:38:40|976|975.8|976.2|975.8|976.2|976|976|975.8|5610
1631529560000|2021-09-13 10:39:20|976.4|976|976.4|976.2|976.4|976.2|976.4|976|4358
1631529580000|2021-09-13 10:39:40|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|1055
1631529590000|2021-09-13 10:39:50|976.8|976.4|976.8|976.6|977|976.6|976.8|976.4|3008
1631529600000|2021-09-13 10:40:00|977|976.8|977|976.8|977|976.8|977|976.8|1236
1631529610000|2021-09-13 10:40:10|977.2||977.2||977.2||977.2||21
1631529690000|2021-09-13 10:41:30|977||977.2||977.2||977||0
1631529700000|2021-09-13 10:41:40|977|976.6|977.2|976.8|977.2|977|976.6|976.4|28257
1631529720000|2021-09-13 10:42:00|977|976.6|976.8|976.4|977|976.6|976.8|976.4|802
1631529740000|2021-09-13 10:42:20|977|976.6|976.8|976.4|977.2|976.8|976.8|976.4|1165
1631529760000|2021-09-13 10:42:40|977|976.6|977|976.6|977|976.8|977|976.6|631
1631529770000|2021-09-13 10:42:50|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1631529800000|2021-09-13 10:43:20|977.4|977|977.4|977|977.4|977|977.4|977|0
1631529810000|2021-09-13 10:43:30|977.2|977.2|977.4|977|977.6|977.2|977.2|977|4940
1631529840000|2021-09-13 10:44:00|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|2419
1631529900000|2021-09-13 10:45:00|977.4|977.4|977.6|977.2|977.8|977.4|977.4|977.2|6275
1631529930000|2021-09-13 10:45:30|977.4||977.6||977.6||977.4||498
1631529940000|2021-09-13 10:45:40|977.4||977.6||977.6||977.4||0
1631529960000|2021-09-13 10:46:00|977.4|977|977.4|977|977.4|977|977.4|977|4639
1631529980000|2021-09-13 10:46:20|977.6|977.2|976.8|976.4|977.6|977.4|976.8|976.4|41011
1631529990000|2021-09-13 10:46:30|977|976.6|977|976.6|977|976.6|977|976.6|13
1631530000000|2021-09-13 10:46:40|977.2|976.8|977.2|977|977.2|977|977.2|976.8|3231
1631530010000|2021-09-13 10:46:50|977|976.8|977|976.6|977.2|976.8|977|976.6|2011
1631530020000|2021-09-13 10:47:00|977.2|976.8|977.6|977.2|977.6|977.4|977.2|976.8|2244
1631530040000|2021-09-13 10:47:20|977.4||977.6||977.6||977.4||0
1631530060000|2021-09-13 10:47:40|977.4|977|977.2|977|977.6|977|977.2|976.8|1485
1631530080000|2021-09-13 10:48:00|977|976.8|976.8|976.4|977.2|976.8|976.6|976.4|6626
1631530110000|2021-09-13 10:48:30|976.6|976.2|976.4|976|976.8|976.2|976.4|976|2704
1631530120000|2021-09-13 10:48:40|976.2|975.8|976.2|975.8|976.2|976|976.2|975.8|0
1631530180000|2021-09-13 10:49:40|976.4|976|976.6|976.2|976.6|976.2|976.4|976|5103
1631530190000|2021-09-13 10:49:50|976.4|976|976.2|975.8|976.4|976|976.2|975.8|2269
1631530200000|2021-09-13 10:50:00|976.4|976|976.4|976|976.4|976|976|975.8|8162
1631530210000|2021-09-13 10:50:10|||||||||234
1631530240000|2021-09-13 10:50:40|976.6|976.2|976.6|976.4|976.6|976.4|976.6|976|3771
1631530250000|2021-09-13 10:50:50|976.4|976.2|976.4|976|976.4|976.2|976.4|976|363
1631530260000|2021-09-13 10:51:00|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|559
1631530270000|2021-09-13 10:51:10|976.4||976.4||976.4||976.4||241
1631530280000|2021-09-13 10:51:20|||||||||2066
1631530290000|2021-09-13 10:51:30|976.6|976.4|977|976.6|977|976.6|976.6|976.4|2698
1631530300000|2021-09-13 10:51:40|977.2|976.8|977.2|976.8|977.2|977|977.2|976.8|2168
1631530370000|2021-09-13 10:52:50|977|976.6|976.6|976.2|977.2|976.6|976.6|976.2|5314
1631530380000|2021-09-13 10:53:00|||||||||277
1631530390000|2021-09-13 10:53:10|976.4|976|976.4|976|976.4|976|976.4|976|633
1631530410000|2021-09-13 10:53:30|976.6|976.4|976.4|976|976.6|976.4|976.4|976|5917
1631530420000|2021-09-13 10:53:40|||||||||165
1631530430000|2021-09-13 10:53:50|976.6|976.2|976.6|976.2|976.8|976.4|976.4|976.2|2301
1631530440000|2021-09-13 10:54:00|976.4||976.4||976.4||976.4||328
1631530450000|2021-09-13 10:54:10|976.6||976.6||976.6||976.6||0
1631530460000|2021-09-13 10:54:20|976.4|976|976|975.6|976.6|976|975.8|975.6|9921
1631530470000|2021-09-13 10:54:30|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|150
1631530500000|2021-09-13 10:55:00||975.6||975.6||975.6||975.6|1109
1631530510000|2021-09-13 10:55:10|976|975.8|976.4|976|976.4|976|976|975.8|3592
1631530520000|2021-09-13 10:55:20|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|18
1631530530000|2021-09-13 10:55:30|976.4|976|976.2|976|976.4|976|976.2|975.8|0
1631530540000|2021-09-13 10:55:40|976|975.8|976|975.8|976|975.8|976|975.8|2204
1631530550000|2021-09-13 10:55:50|976.2||976.2||976.2||976.2||0
1631530560000|2021-09-13 10:56:00||975.6||975.8||975.8||975.6|0
1631530620000|2021-09-13 10:57:00|976||976||976.2||976||0
1631530630000|2021-09-13 10:57:10|976.2|975.6|975.8|975.4|976.2|975.6|975.8|975.4|31
1631530640000|2021-09-13 10:57:20|976|975.6|976.2|975.8|976.2|975.8|976|975.4|21
1631530680000|2021-09-13 10:58:00|976.4|976|976.6|976.2|976.6|976.2|976.4|976|2822
1631530690000|2021-09-13 10:58:10|976.4|976.4|976.6|976.2|976.6|976.4|976.4|976.2|1999
1631530720000|2021-09-13 10:58:40|976.4|976|976.2|975.8|976.6|976|976.2|975.8|2438
1631530730000|2021-09-13 10:58:50|||||||||500
1631530760000|2021-09-13 10:59:20|976|976|976.2|975.8|976.2|976|976|975.8|1079
1631530790000|2021-09-13 10:59:50||976||975.8||976||975.8|1236
1631530800000|2021-09-13 11:00:00|976|976|976.2|975.8|976.2|976|976|975.8|2245
1631530810000|2021-09-13 11:00:10|976.4|976|976.6|976.2|976.6|976.2|976.4|976|1562
1631530830000|2021-09-13 11:00:30|976.4|976|976|975.8|976.4|976|976|975.8|1369
1631530840000|2021-09-13 11:00:40|976.2|976|976.4|976|976.4|976|976.2|976|4599
1631530860000|2021-09-13 11:01:00|976.2|975.8|976|975.6|976.4|975.8|975.8|975.6|3837
1631530890000|2021-09-13 11:01:30|975.8|975.4|975.6|975.2|976|975.4|975.4|975.2|7023
1631530920000|2021-09-13 11:02:00|975.8|975.4|976|975.6|976|975.6|975.8|975.4|1309
1631530940000|2021-09-13 11:02:20|976.2|975.8|976.2|975.8|976.2|976|976.2|975.6|658
1631530960000|2021-09-13 11:02:40|976|975.6|975.6|975.2|976.2|975.6|975.2|975|12083
1631530970000|2021-09-13 11:02:50|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|168
1631530980000|2021-09-13 11:03:00|||||||||257
1631530990000|2021-09-13 11:03:10|976|975.6|976|975.6|976|975.6|975.6|975.4|5032
1631531010000|2021-09-13 11:03:30|975.8||976||976||975.8||232
1631531030000|2021-09-13 11:03:50|975.8|975.8|975.8|975.6|975.8|975.8|975.8|975.6|5247
1631531040000|2021-09-13 11:04:00|975.6|975.4|975.4|975|975.8|975.6|975.2|975|8890
1631531050000|2021-09-13 11:04:10|975.2|974.8|975|974.8|975.2|974.8|975|974.8|0
1631531060000|2021-09-13 11:04:20|975.2|975|975.6|975.2|975.6|975.4|975.2|975|5513
1631531070000|2021-09-13 11:04:30|975.8|975.4|976|975.4|976|975.6|975.8|975.4|3696
1631531080000|2021-09-13 11:04:40|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|248
1631531090000|2021-09-13 11:04:50|976|975.6|975.8|975.4|976|975.8|975.8|975.4|1733
1631531100000|2021-09-13 11:05:00|976|975.6|975.8|975.4|976|975.8|975.8|975.4|2461
1631531130000|2021-09-13 11:05:30|975.6|975.2|975.4|975|975.6|975.2|975.4|975|1998
1631531140000|2021-09-13 11:05:40|975.6|975.2|975.4|975|975.6|975.2|975.4|975|0
1631531150000|2021-09-13 11:05:50|975.6|975.2|975.6|975.4|975.8|975.4|975.4|975.2|1714
1631531180000|2021-09-13 11:06:20|||||||||21
1631531190000|2021-09-13 11:06:30|||||||||235
1631531220000|2021-09-13 11:07:00|975.4|975.2|975.4|975|975.6|975.2|975.4|975|216
1631531240000|2021-09-13 11:07:20||975.2||975||975.2||975|0
1631531250000|2021-09-13 11:07:30|975.6|975.2|975.6|975.4|975.6|975.4|975.6|975.2|2502
1631531260000|2021-09-13 11:07:40||975.2||975.2||975.2||975.2|0
1631531270000|2021-09-13 11:07:50|975.4||975.6||975.6||975.4||729
1631531280000|2021-09-13 11:08:00|975.4||975.4||975.4||975.4||710
1631531290000|2021-09-13 11:08:10|975.2|975|975.6|975.2|975.6|975.2|975.2|974.8|976
1631531330000|2021-09-13 11:08:50|975.4||975.4||975.4||975.4||0
1631531340000|2021-09-13 11:09:00|975.2|975|975|974.8|975.2|975|975|974.8|1438
1631531350000|2021-09-13 11:09:10|975.2|975|975.2|974.8|975.2|975|975.2|974.8|1160
1631531370000|2021-09-13 11:09:30|975||975||975||975||0
1631531380000|2021-09-13 11:09:40|975.2|975|975.2|975|975.2|975|975.2|975|1916
1631531390000|2021-09-13 11:09:50||974.8||974.8||974.8||974.8|0
1631531400000|2021-09-13 11:10:00|975|974.6|975|974.6|975|974.6|974.8|974.6|3918
1631531410000|2021-09-13 11:10:10|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1631531420000|2021-09-13 11:10:20|975|974.6|975|974.6|975|974.6|975|974.6|2387
1631531430000|2021-09-13 11:10:30|975.2|974.8|975.2|974.8|975.2|974.8|975|974.8|3444
1631531440000|2021-09-13 11:10:40|975||975||975.2||975||0
1631531450000|2021-09-13 11:10:50||974.6||974.6||974.6||974.6|0
1631531460000|2021-09-13 11:11:00|||||||||546
1631531520000|2021-09-13 11:12:00||974.8||974.8||974.8||974.8|0
1631531530000|2021-09-13 11:12:10||974.6||974.8||974.8||974.6|1827
1631531540000|2021-09-13 11:12:20|974.8|974.6|974.8|974.4|974.8|974.8|974.8|974.4|2358
1631531550000|2021-09-13 11:12:30|975|974.6|974.8|974.6|975|974.8|974.8|974.4|414
1631531560000|2021-09-13 11:12:40||974.4||974.4||974.4||974.4|0
1631531580000|2021-09-13 11:13:00|975|974.6|975|974.6|975|974.8|974.8|974.4|1765
1631531650000|2021-09-13 11:14:10|974.8||974.8||974.8||974.8||0
1631531660000|2021-09-13 11:14:20|975||975||975||975||474
1631531670000|2021-09-13 11:14:30|974.8|975|975.2|975|975.2|975|974.8|975|11615
1631531690000|2021-09-13 11:14:50|975.4|975.2|975.4|975|975.4|975.2|975.2|975|1825
1631531710000|2021-09-13 11:15:10|975.2||975.4||975.4||975.2||97
1631531740000|2021-09-13 11:15:40|975.2||975.4||975.4||975.2||4385
1631531750000|2021-09-13 11:15:50|975.6|975.2|976|975.6|976|975.6|975.6|975|1139
1631531760000|2021-09-13 11:16:00|975.8|975.8|976|975.6|976|975.8|975.8|975.6|2126
1631531780000|2021-09-13 11:16:20|975.8|975.4|975.4|975|976|975.4|975.4|975|5944
1631531840000|2021-09-13 11:17:20|975.6|975.2|975.6|975.2|975.6|975.4|975.6|975.2|3536
1631531850000|2021-09-13 11:17:30|||||||||105
1631531890000|2021-09-13 11:18:10|975.4|975|975.4|975.2|975.6|975.2|975.4|975|2687
1631531920000|2021-09-13 11:18:40|975.2|975|975.2|975|975.2|975|975.2|975|1041
1631531950000|2021-09-13 11:19:10|975.4|975.2|975.4|975|975.4|975.2|975.2|975|942
1631531960000|2021-09-13 11:19:20|975.2|975.2|975.4|975.2|975.4|975.2|975.2|975.2|452
1631531980000|2021-09-13 11:19:40|975.2|975|975.2|975|975.2|975|975.2|975|19
1631532000000|2021-09-13 11:20:00|975|974.8|975|974.6|975|974.8|974.8|974.6|11135
1631532020000|2021-09-13 11:20:20||974.8||974.6||974.8||974.6|0
1631532030000|2021-09-13 11:20:30|975.2|974.8|975|974.8|975.2|974.8|975|974.6|11374
1631532040000|2021-09-13 11:20:40|974.8|974.6|974.6|974.4|974.8|974.6|974.6|974.4|3046
1631532060000|2021-09-13 11:21:00|||||||||1199
1631532070000|2021-09-13 11:21:10|||||||||309
1631532100000|2021-09-13 11:21:40|974.8|974.6|974.8|974.4|974.8|974.6|974.8|974.4|3097
1631532110000|2021-09-13 11:21:50|975|974.6|975.2|974.8|975.2|974.8|975|974.4|902
1631532120000|2021-09-13 11:22:00||975||975||975||975|0
1631532130000|2021-09-13 11:22:10||974.8||974.8||974.8||974.8|0
1631532140000|2021-09-13 11:22:20||975||974.8||975||974.8|0
1631532150000|2021-09-13 11:22:30|975|974.6|975|974.6|975|974.8|975|974.6|0
1631532160000|2021-09-13 11:22:40|975.2|974.8|975.2|974.8|975.2|975|975.2|974.8|389
1631532170000|2021-09-13 11:22:50|975|974.6|975|974.6|975.2|974.8|974.8|974.6|470
1631532180000|2021-09-13 11:23:00|975.2|974.8|974.8|974.6|975.2|974.8|974.8|974.6|16
1631532190000|2021-09-13 11:23:10|975|974.4|975.2|974.8|975.2|974.8|975|974.4|51
1631532200000|2021-09-13 11:23:20|975|974.6|975|974.6|975.2|974.8|975|974.6|700
1631532210000|2021-09-13 11:23:30||974.8||974.6||974.8||974.6|149
1631532220000|2021-09-13 11:23:40|974.8|974.8|975|974.6|975|974.8|974.8|974.4|4171
1631532230000|2021-09-13 11:23:50|974.8||975||975||974.8||0
1631532250000|2021-09-13 11:24:10|974.8|974.4|974.8|974.4|975|974.6|974.6|974.4|10000
1631532260000|2021-09-13 11:24:20|975|974.6|975|974.6|975|974.6|975|974.6|0
1631532280000|2021-09-13 11:24:40|975.2|974.8|975.2|974.8|975.2|974.8|975|974.6|6408
1631532300000|2021-09-13 11:25:00|975||975.2||975.2||975||0
1631532320000|2021-09-13 11:25:20|975||975||975||975||0
1631532330000|2021-09-13 11:25:30|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|1809
1631532340000|2021-09-13 11:25:40|975||975||975||975||2485
1631532370000|2021-09-13 11:26:10|974.8||974.8||975||974.8||465
1631532380000|2021-09-13 11:26:20|975|974.8|975|974.6|975|974.8|975|974.6|1307
1631532420000|2021-09-13 11:27:00||974.8||974.6||974.8||974.6|427
1631532460000|2021-09-13 11:27:40||974.8||974.8||974.8||974.8|190
1631532480000|2021-09-13 11:28:00|||||||||257
1631532510000|2021-09-13 11:28:30|975.2|975|975.4|975|975.4|975.2|975.2|974.8|3343
1631532530000|2021-09-13 11:28:50||975.2||975.2||975.2||975.2|0
1631532540000|2021-09-13 11:29:00|975.6|975.4|975.6|975.2|975.6|975.4|975.6|975.2|4143
1631532560000|2021-09-13 11:29:20|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.2|3753
1631532570000|2021-09-13 11:29:30|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|347
1631532590000|2021-09-13 11:29:50|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|344
1631532600000|2021-09-13 11:30:00|976|975.8|976|975.6|976|975.8|976|975.6|16558
1631532610000|2021-09-13 11:30:10|975.8|975.8|975.8|975.4|976|975.8|975.6|975.4|26823
1631532620000|2021-09-13 11:30:20|975.6||975.6||975.8||975.6||0
1631532640000|2021-09-13 11:30:40|975.4|975.2|975.2|974.8|975.4|975.2|975|974.8|11029
1631532650000|2021-09-13 11:30:50|975|975|975|974.6|975.2|975|975|974.6|3182
1631532660000|2021-09-13 11:31:00|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|19747
1631532670000|2021-09-13 11:31:10|975|974.6|975|974.6|975|974.8|975|974.6|2631
1631532680000|2021-09-13 11:31:20|||||||||277
1631532690000|2021-09-13 11:31:30|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1631532700000|2021-09-13 11:31:40|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974.2|0
1631532710000|2021-09-13 11:31:50|974.4|974|974.4|974|974.4|974|974.4|974|3368
1631532720000|2021-09-13 11:32:00||974.2||974||974.2||974|221
1631532780000|2021-09-13 11:33:00|974.2|973.8|974.4|974|974.4|974|974.2|973.8|1536
1631532790000|2021-09-13 11:33:10|974.2|973.8|974.4|974|974.4|974|974|973.8|10000
1631532800000|2021-09-13 11:33:20||974.2||974.2||974.2||974.2|1806
1631532810000|2021-09-13 11:33:30|974.6|974.4|974.2|973.8|974.6|974.4|974.2|973.8|2355
1631532820000|2021-09-13 11:33:40|974|973.6|973.8|973.4|974|973.6|973.6|973.4|10918
1631532830000|2021-09-13 11:33:50|973.6|973.2|973.6|973.2|973.8|973.4|973.4|973.2|6396
1631532840000|2021-09-13 11:34:00|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|1137
1631532900000|2021-09-13 11:35:00|973.6|973.2|973.2|972.8|973.6|973.2|973|972.8|1752
1631532910000|2021-09-13 11:35:10|973|972.6|973|972.6|973|972.6|972.8|972.4|3346
1631532920000|2021-09-13 11:35:20||972.4||972.6||972.6||972.4|0
1631532930000|2021-09-13 11:35:30|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1631532940000|2021-09-13 11:35:40|973|972.6|973|972.6|973|972.6|973|972.6|0
1631532960000|2021-09-13 11:36:00|972.8||973||973||972.8||972
1631532970000|2021-09-13 11:36:10|972.8|972.8|973|972.6|973|972.8|972.8|972.6|5399
1631532980000|2021-09-13 11:36:20|973.2|972.8|973.2|972.8|973.2|973|973.2|972.8|1134
1631533020000|2021-09-13 11:37:00||973||973||973||973|0
1631533030000|2021-09-13 11:37:10|973.4|973.2|973.4|973|973.4|973.2|973.4|973|3627
1631533040000|2021-09-13 11:37:20|973.6|973.2|973.6|973.4|973.8|973.4|973.6|973.2|707
1631533050000|2021-09-13 11:37:30||973.2||973.2||973.2||973.2|158
1631533060000|2021-09-13 11:37:40|973.4|973|973.4|973|973.6|973.2|973.4|973|0
1631533070000|2021-09-13 11:37:50|973.6|973.2|973.4|973|973.6|973.2|973.4|973|0
1631533080000|2021-09-13 11:38:00|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1631533110000|2021-09-13 11:38:30|973.4||973.6||973.6||973.4||4550
1631533120000|2021-09-13 11:38:40|973.4|973.4|973.6|973.4|973.6|973.4|973.4|973.2|497
1631533130000|2021-09-13 11:38:50|973.8|973.6|973.6|973.4|973.8|973.6|973.6|973.4|6604
1631533140000|2021-09-13 11:39:00|973.8||973.8||973.8||973.8||656
1631533180000|2021-09-13 11:39:40|973.6||973.8||973.8||973.6||0
1631533220000|2021-09-13 11:40:20|973.6||973.6||973.6||973.6||0
1631533250000|2021-09-13 11:40:50|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973|1503
1631533260000|2021-09-13 11:41:00|973.6|973|973.2|972.8|973.6|973|973.2|972.8|3676
1631533290000|2021-09-13 11:41:30|973|972.6|973|972.6|973|972.6|973|972.6|0
1631533300000|2021-09-13 11:41:40|973.2|972.8|973.2|972.8|973.2|973|973.2|972.8|2196
1631533320000|2021-09-13 11:42:00|973.4|973|973.2|973|973.4|973.2|973.2|972.8|5490
1631533330000|2021-09-13 11:42:10|973.4||973.4||973.4||973.4||0
1631533340000|2021-09-13 11:42:20||973.2||973.2||973.2||973.2|0
1631533360000|2021-09-13 11:42:40|973.2|973|973.4|973|973.4|973|973.2|973|1191
1631533410000|2021-09-13 11:43:30|973.2|972.8|972.6|972.2|973.2|972.8|972.4|972.2|9288
1631533420000|2021-09-13 11:43:40|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|7898
1631533440000|2021-09-13 11:44:00|||||||||573
1631533470000|2021-09-13 11:44:30|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972.2|0
1631533500000|2021-09-13 11:45:00|972.4|972.4|972.4|972.2|972.4|972.4|972.4|972.2|4299
1631533510000|2021-09-13 11:45:10|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.2|6096
1631533530000|2021-09-13 11:45:30|973|972.6|973|972.6|973|972.6|973|972.6|2434
1631533560000|2021-09-13 11:46:00|972.8|972.8|972.6|972.2|973|972.8|972.6|972.2|2231
1631533570000|2021-09-13 11:46:10|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|1969
1631533600000|2021-09-13 11:46:40|973|972.6|973|972.6|973.2|972.8|973|972.6|4722
1631533620000|2021-09-13 11:47:00|972.8|972.4|972.8|972.4|972.8|972.6|972.6|972.4|598
1631533630000|2021-09-13 11:47:10||972.6||972.6||972.6||972.6|200
1631533640000|2021-09-13 11:47:20|||||||||2
1631533650000|2021-09-13 11:47:30|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|15
1631533670000|2021-09-13 11:47:50|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.4|5806
1631533680000|2021-09-13 11:48:00|973|972.8|973.2|973|973.2|973|973|972.8|266
1631533690000|2021-09-13 11:48:10|||||||||387
1631533730000|2021-09-13 11:48:50|||||||||760
1631533740000|2021-09-13 11:49:00|973|972.8|973.2|973|973.2|973|973|972.8|2595
1631533800000|2021-09-13 11:50:00|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|3783
1631533810000|2021-09-13 11:50:10|973.4||973.4||973.4||973.4||0
1631533830000|2021-09-13 11:50:30|973.6||973.6||973.6||973.6||453
1631533860000|2021-09-13 11:51:00|973.8|973.4|973.8|973.4|973.8|973.6|973.8|973.4|4047
1631533920000|2021-09-13 11:52:00|974|973.6|974.4|974|974.4|974|974|973.6|6458
1631533930000|2021-09-13 11:52:10|974.2|974.2|973.4|973.2|974.4|974.2|973.4|973.2|46470
1631533940000|2021-09-13 11:52:20|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|2289
1631533950000|2021-09-13 11:52:30|973.4||973.4||973.4||973.4||0
1631533960000|2021-09-13 11:52:40|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973.2|1906
1631533970000|2021-09-13 11:52:50|973.4||973.6||973.6||973.4||1631
1631533980000|2021-09-13 11:53:00|973.4|973.4|973.6|973.2|973.6|973.4|973.4|973.2|327
1631533990000|2021-09-13 11:53:10|973.8|973.4|974|973.6|974|973.6|973.8|973.4|12321
1631534000000|2021-09-13 11:53:20|974.2|973.8|974.4|974.2|974.4|974.2|974.2|973.8|3384
1631534010000|2021-09-13 11:53:30|974.6|974.4|974.6|974.2|974.6|974.4|974.4|974.2|5842
1631534020000|2021-09-13 11:53:40|||||||||108
1631534040000|2021-09-13 11:54:00|974.4|974.4|974.8|974.4|974.8|974.4|974.4|974.4|243
1631534060000|2021-09-13 11:54:20|974.6|974.2|974.2|974|974.6|974.2|974.2|974|4795
1631534080000|2021-09-13 11:54:40|974.4||974.4||974.4||974.4||947
1631534100000|2021-09-13 11:55:00|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1631534110000|2021-09-13 11:55:10||974.4||974.4||974.4||974.4|15
1631534120000|2021-09-13 11:55:20|974.8||974.8||974.8||974.6||300
1631534150000|2021-09-13 11:55:50||974.6||974.6||974.6||974.4|1519
1631534160000|2021-09-13 11:56:00|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|2029
1631534170000|2021-09-13 11:56:10|975|974.6|974.6|974.4|975.2|974.8|974.6|974.4|30694
1631534180000|2021-09-13 11:56:20|974.8|974.6|975|974.6|975|974.6|974.6|974.6|353
1631534230000|2021-09-13 11:57:10|974.8|974.4|974.6|974.4|974.8|974.4|974.6|974.4|1593
1631534240000|2021-09-13 11:57:20|974.8||974.8||974.8||974.8||1831
1631534280000|2021-09-13 11:58:00|974.6|974.2|974.4|974.2|974.6|974.2|974.4|974|1504
1631534290000|2021-09-13 11:58:10|||||||||700
1631534360000|2021-09-13 11:59:20|974.6||974.6||974.6||974.6||1975
1631534380000|2021-09-13 11:59:40||974.4||974.4||974.4||974.4|0
1631534390000|2021-09-13 11:59:50|974.8|974.6|975|974.6|975|974.6|974.8|974.6|4212
1631534400000|2021-09-13 12:00:00|974.8|974.4|974.6|974.2|974.8|974.4|974.6|974.2|0
1631534410000|2021-09-13 12:00:10|974.4||974.4||974.6||974.4||0
1631534420000|2021-09-13 12:00:20|974.6||974.4||974.6||974.4||257
1631534430000|2021-09-13 12:00:30|974.6||974.6||974.6||974.6||277
1631534500000|2021-09-13 12:01:40|974.8|974.4|975|974.6|975|974.6|974.8|974.4|1790
1631534570000|2021-09-13 12:02:50|975.2|974.8|975.2|974.8|975.2|975|975|974.8|7758
1631534580000|2021-09-13 12:03:00|975||975.2||975.2||975||0
1631534670000|2021-09-13 12:04:30|975|975|975.2|974.8|975.2|975|975|974.8|133
1631534710000|2021-09-13 12:05:10||975||974.8||975||974.8|1557
1631534760000|2021-09-13 12:06:00||975||974.8||975||974.8|313
1631534790000|2021-09-13 12:06:30|975.4|975|975.4|975|975.4|975.2|975.4|974.8|3934
1631534810000|2021-09-13 12:06:50|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|3603
1631534820000|2021-09-13 12:07:00|975.4|975|975.4|975|975.4|975|975.4|975|375
1631534850000|2021-09-13 12:07:30||975.2||975.2||975.2||975.2|0
1631534860000|2021-09-13 12:07:40|975.6|975|975.4|975.2|975.6|975.2|975.4|975|4360
1631534870000|2021-09-13 12:07:50|975.6|975.4|975.6|975.2|975.6|975.4|975.6|975.2|705
1631534890000|2021-09-13 12:08:10||975.4||975.4||975.4||975.4|0
1631534900000|2021-09-13 12:08:20|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|3224
1631534910000|2021-09-13 12:08:30|||||||||1000
1631534920000|2021-09-13 12:08:40|975.4||975.4||975.4||975.4||0
1631534930000|2021-09-13 12:08:50|||||||||2122
1631534940000|2021-09-13 12:09:00|975.6||975.4||975.6||975.4||156
1631534960000|2021-09-13 12:09:20|975.2|975|975.2|974.8|975.2|975|975.2|974.8|2053
1631534980000|2021-09-13 12:09:40|975||975.2||975.2||975||0
1631535000000|2021-09-13 12:10:00|||||||||402
1631535020000|2021-09-13 12:10:20|975.4|975|975.4|975|975.4|975|975.4|975|0
1631535030000|2021-09-13 12:10:30|975.2||975.2||975.2||975.2||0
1631535050000|2021-09-13 12:10:50|||||||||2177
1631535070000|2021-09-13 12:11:10|||||||||730
1631535100000|2021-09-13 12:11:40|975|974.8|975.2|974.8|975.2|974.8|975|974.8|1181
1631535120000|2021-09-13 12:12:00|975||975||975||975||800
1631535160000|2021-09-13 12:12:40|975.2|975|975.2|975|975.2|975|975.2|975|1413
1631535190000|2021-09-13 12:13:10|975|974.8|975|974.8|975|974.8|975|974.8|728
1631535200000|2021-09-13 12:13:20|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.4|3757
1631535210000|2021-09-13 12:13:30|974.6|974.4|974.6|974.4|974.8|974.4|974.6|974.4|110
1631535220000|2021-09-13 12:13:40|||||||||41
1631535240000|2021-09-13 12:14:00|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|1729
1631535270000|2021-09-13 12:14:30|975||975||975||975||0
1631535290000|2021-09-13 12:14:50|974.8||974.8||975||974.8||2299
1631535300000|2021-09-13 12:15:00|||||||||17
1631535320000|2021-09-13 12:15:20|975|974.8|974.8|974.6|975|974.8|974.8|974.6|75
1631535330000|2021-09-13 12:15:30|975||975||975||975||0
1631535360000|2021-09-13 12:16:00|974.8||974.8||974.8||974.8||0
1631535410000|2021-09-13 12:16:50|975|974.8|975|974.6|975|974.8|974.8|974.6|860
1631535430000|2021-09-13 12:17:10|974.8||975||975||974.8||0
1631535440000|2021-09-13 12:17:20|974.8||974.8||974.8||974.8||0
1631535460000|2021-09-13 12:17:40|975||975||975||975||0
1631535480000|2021-09-13 12:18:00|974.8|974.8|975.2|974.8|975.2|975|974.8|974.6|3080
1631535490000|2021-09-13 12:18:10|975.4|975|975.4|975|975.4|975|975.4|975|2229
1631535530000|2021-09-13 12:18:50|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975|2267
1631535540000|2021-09-13 12:19:00|975.8|975.4|975.8|975.6|976|975.8|975.8|975.4|6166
1631535550000|2021-09-13 12:19:10||975.4||975.4||975.4||975.4|300
1631535560000|2021-09-13 12:19:20||975.6||975.6||975.6||975.6|2802
1631535570000|2021-09-13 12:19:30|976|975.8|976|975.8|976|975.8|976|975.8|257
1631535600000|2021-09-13 12:20:00|975.8|975.6|975.8|975.6|976|975.6|975.8|975.6|1793
1631535610000|2021-09-13 12:20:10|976||975.8||976||975.8||0
1631535620000|2021-09-13 12:20:20|976||975.8||976||975.8||266
1631535650000|2021-09-13 12:20:50|976|975.8|976|975.6|976|975.8|975.8|975.6|77
1631535660000|2021-09-13 12:21:00|975.8||975.8||976||975.8||0
1631535670000|2021-09-13 12:21:10|976|975.8|976|975.6|976|975.8|976|975.6|36
1631535690000|2021-09-13 12:21:30|976.2|975.8|976.6|976.2|976.6|976.2|976.2|975.8|65505
1631535700000|2021-09-13 12:21:40|976.4|976|976.4|976|976.6|976|976.2|976|15916
1631535710000|2021-09-13 12:21:50|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1631535720000|2021-09-13 12:22:00|976.4|976.4|976.8|976.4|976.8|976.4|976.4|976.4|2331
1631535740000|2021-09-13 12:22:20|977|976.6|977|976.6|977|976.6|977|976.6|0
1631535750000|2021-09-13 12:22:30|976.8|976.4|976.8|976.4|977|976.4|976.6|976.4|3848
1631535760000|2021-09-13 12:22:40||976.6||976.4||976.6||976.4|0
1631535800000|2021-09-13 12:23:20|977|976.6|977|976.6|977|976.6|977|976.6|38
1631535820000|2021-09-13 12:23:40|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|878
1631535850000|2021-09-13 12:24:10|976.6|976.2|976|975.8|976.6|976.2|976|975.8|10439
1631535860000|2021-09-13 12:24:20|976.2|976|976.2|976|976.2|976|976.2|976|81
1631535870000|2021-09-13 12:24:30|976.4|976.2|976.4|976|976.4|976.2|976.4|976|921
1631535880000|2021-09-13 12:24:40|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1631535900000|2021-09-13 12:25:00|||||||||40
1631535930000|2021-09-13 12:25:30||976.4||976.2||976.4||976.2|529
1631535970000|2021-09-13 12:26:10|976.4|976|976.6|976.2|976.6|976.2|976.2|976|2874
1631535990000|2021-09-13 12:26:30|976.4|976|976.2|976|976.4|976|976.2|976|0
1631536000000|2021-09-13 12:26:40|976|975.8|975.8|975.4|976|975.8|975.8|975.4|2112
1631536010000|2021-09-13 12:26:50||975.6||975.6||975.6||975.6|0
1631536060000|2021-09-13 12:27:40|976|975.8|976.2|975.8|976.2|975.8|976|975.8|2265
1631536070000|2021-09-13 12:27:50|976.4|976|976.4|976|976.4|976|976.4|976|0
1631536080000|2021-09-13 12:28:00|976.2|975.8|976.2|975.8|976.4|975.8|976.2|975.8|489
1631536090000|2021-09-13 12:28:10|976|975.6|975.8|975.6|976|975.6|975.8|975.6|1228
1631536100000|2021-09-13 12:28:20||975.4||975.6||975.6||975.4|0
1631536110000|2021-09-13 12:28:30|976||976||976||976||0
1631536120000|2021-09-13 12:28:40|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|1626
1631536130000|2021-09-13 12:28:50|976|975.6|975.8|975.4|976|975.6|975.8|975.4|0
1631536170000|2021-09-13 12:29:30|975.6|975.2|975.4|975|975.6|975.2|975.2|975|5928
1631536180000|2021-09-13 12:29:40||975.2||975||975.2||975|0
1631536210000|2021-09-13 12:30:10|975.6|975.2|975.6|975.2|975.6|975.4|975.4|975.2|6244
1631536220000|2021-09-13 12:30:20|||||||||1400
1631536240000|2021-09-13 12:30:40|975.8|975.4|976|975.8|976|975.8|975.8|975.4|6286
1631536250000|2021-09-13 12:30:50|975.8|975.6|976|975.6|976|975.6|975.8|975.6|74
1631536270000|2021-09-13 12:31:10|975.8|975.2|975.6|975.2|976|975.2|975.6|975.2|10325
1631536330000|2021-09-13 12:32:10|975.8|975.4|975.8|975.4|975.8|975.6|975.6|975.2|425
1631536350000|2021-09-13 12:32:30|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631536360000|2021-09-13 12:32:40|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.2|259
1631536370000|2021-09-13 12:32:50|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|3266
1631536380000|2021-09-13 12:33:00|975.6||975.6||975.6||975.6||0
1631536390000|2021-09-13 12:33:10|975.8||975.8||975.8||975.8||55
1631536430000|2021-09-13 12:33:50|975.6|975.2|975.6|975.2|975.8|975.4|975.4|975.2|4397
1631536440000|2021-09-13 12:34:00|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.4|828
1631536450000|2021-09-13 12:34:10|976|975.8|976|975.6|976|975.8|975.8|975.6|4242
1631536460000|2021-09-13 12:34:20|975.8|975.4|975.8|975.4|976|975.4|975.6|975.4|451
1631536470000|2021-09-13 12:34:30|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1631536500000|2021-09-13 12:35:00|975.4|975|975|974.8|975.6|975|975|974.8|5401
1631536510000|2021-09-13 12:35:10|974.8|974.6|974.8|974.4|974.8|974.6|974.6|974.4|345
1631536570000|2021-09-13 12:36:10|974.6||974.6||974.6||974.6||0
1631536580000|2021-09-13 12:36:20|974.4|974.2|974.6|974.2|974.6|974.4|974.2|974|15320
1631536600000|2021-09-13 12:36:40|974.4|974|974.6|974.2|974.6|974.2|974.4|974|0
1631536610000|2021-09-13 12:36:50|974.4||974.6||974.6||974.4||0
1631536620000|2021-09-13 12:37:00|974.4|974|974.4|974|974.4|974|974.4|974|800
1631536700000|2021-09-13 12:38:20|974.2|973.8|974.2|974|974.2|974|974.2|973.8|428
1631536710000|2021-09-13 12:38:30|974|973.8|974.2|973.8|974.2|973.8|974|973.8|1228
1631536770000|2021-09-13 12:39:30|974||974.2||974.2||974||0
1631536800000|2021-09-13 12:40:00||974||974||974||974|227
1631536820000|2021-09-13 12:40:20|974.4|973.8|974.8|974.6|974.8|974.6|974.4|973.8|6256
1631536830000|2021-09-13 12:40:30||974.4||974.4||974.4||974.4|0
1631536840000|2021-09-13 12:40:40|974.6|974.2|974.6|974.2|974.8|974.4|974.6|974.2|0
1631536860000|2021-09-13 12:41:00|974.8|974.4|974.8|974.4|974.8|974.4|974.6|974.2|209
1631536870000|2021-09-13 12:41:10|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1631536880000|2021-09-13 12:41:20|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1631536920000|2021-09-13 12:42:00|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|659
1631536940000|2021-09-13 12:42:20|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|2785
1631536950000|2021-09-13 12:42:30|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974.2|3200
1631536960000|2021-09-13 12:42:40|974.8|974.4|974.8|974.4|974.8|974.6|974.8|974.2|122
1631536990000|2021-09-13 12:43:10|974.6||974.8||974.8||974.6||0
1631537010000|2021-09-13 12:43:30|974.6||974.8||974.8||974.6||0
1631537050000|2021-09-13 12:44:10|975|974.6|975|974.8|975.2|974.8|975|974.6|5165
1631537060000|2021-09-13 12:44:20|975.2||975.2||975.2||975.2||2350
1631537100000|2021-09-13 12:45:00|975.4|975|975.4|975|975.6|975.2|975.2|974.8|3972
1631537110000|2021-09-13 12:45:10|975.6|975.2|975.6|975|975.6|975.2|975.4|975|2230
1631537120000|2021-09-13 12:45:20|975.4||975.4||975.4||975.4||0
1631537140000|2021-09-13 12:45:40|975.6|975.2|976|975.6|976|975.6|975.6|975.2|2030
1631537150000|2021-09-13 12:45:50|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|576
1631537160000|2021-09-13 12:46:00|975.8|975.2|975.8|975.4|975.8|975.4|975.8|975.2|0
1631537170000|2021-09-13 12:46:10|976|975.6|976|975.6|976|975.6|976|975.6|170
1631537210000|2021-09-13 12:46:50|975.8|975.4|975.8|975.4|976|975.4|975.6|975.4|1671
1631537220000|2021-09-13 12:47:00|975.6|975.6|975.8|975.4|975.8|975.6|975.6|975.4|2480
1631537240000|2021-09-13 12:47:20|975.6|975.6|975.8|975.4|975.8|975.6|975.6|975.4|5859
1631537260000|2021-09-13 12:47:40|976|975.6|976|975.6|976|975.6|976|975.6|305
1631537310000|2021-09-13 12:48:30|975.8|975.8|976|975.8|976|975.8|975.8|975.6|3998
1631537320000|2021-09-13 12:48:40||975.6||975.6||975.6||975.6|1643
1631537390000|2021-09-13 12:49:50|976.2|975.8|976.2|975.8|976.4|976|976|975.8|11579
1631537400000|2021-09-13 12:50:00|976|975.6|975.8|975.6|976|975.6|975.8|975.6|2567
1631537410000|2021-09-13 12:50:10|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|4471
1631537470000|2021-09-13 12:51:10|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|749
1631537480000|2021-09-13 12:51:20|975.6||975.6||975.6||975.6||965
1631537490000|2021-09-13 12:51:30|975.8|975.4|975.4|975|975.8|975.4|975.2|975|3773
1631537500000|2021-09-13 12:51:40|975.2|974.8|975.2|975|975.2|975|975.2|974.8|6502
1631537510000|2021-09-13 12:51:50|975.4|975.2|975.4|975|975.4|975.2|975.2|975|2490
1631537520000|2021-09-13 12:52:00|975.2||975.2||975.2||975.2||181
1631537530000|2021-09-13 12:52:10|975.4||975.4||975.4||975.4||2000
1631537540000|2021-09-13 12:52:20|975.6|975.2|975.6|975.2|975.6|975.4|975.4|975.2|8479
1631537550000|2021-09-13 12:52:30|975.4|975|975.4|975|975.4|975|975.2|975|905
1631537560000|2021-09-13 12:52:40|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|1345
1631537590000|2021-09-13 12:53:10|975|974.6|975|974.6|975|974.6|974.8|974.6|302
1631537600000|2021-09-13 12:53:20|975.2|974.8|975|974.6|975.2|975|975|974.6|3366
1631537610000|2021-09-13 12:53:30|974.8|974.4|974.8|974.4|975|974.6|974.6|974.4|6465
1631537630000|2021-09-13 12:53:50|||||||||167
1631537650000|2021-09-13 12:54:10|975|974.6|975|974.6|975|974.8|974.8|974.6|5984
1631537690000|2021-09-13 12:54:50|975.2|974.8|975.2|974.8|975.2|975|975.2|974.8|1210
1631537710000|2021-09-13 12:55:10|975|974.6|975|974.6|975|974.6|975|974.6|0
1631537720000|2021-09-13 12:55:20|975.2|974.8|975.2|974.8|975.2|975|975|974.6|1063
1631537740000|2021-09-13 12:55:40|975|974.6|975.2|974.8|975.2|974.8|974.8|974.6|1144
1631537790000|2021-09-13 12:56:30|975|974.6|975|974.6|975|974.6|975|974.6|448
1631537800000|2021-09-13 12:56:40|974.8||974.8||974.8||974.8||0
1631537810000|2021-09-13 12:56:50|||||||||300
1631537820000|2021-09-13 12:57:00|975|974.8|975|974.6|975|974.8|975|974.6|854
1631537910000|2021-09-13 12:58:30|975.2|974.8|975.2|974.8|975.2|975|975.2|974.8|4113
1631537960000|2021-09-13 12:59:20|975.4|975|975.8|975.4|975.8|975.6|975.4|975|7648
1631538000000|2021-09-13 13:00:00|975.6|975.6|975.8|975.4|975.8|975.6|975.6|975.4|4659
1631538040000|2021-09-13 13:00:40||975.6||975.4||975.6||975.4|1060
1631538060000|2021-09-13 13:01:00|975.6|975.6|975.6|975.2|975.6|975.6|975.4|975.2|18151
1631538070000|2021-09-13 13:01:10||975.4||975.2||975.4||975.2|0
1631538100000|2021-09-13 13:01:40|975.4|975.4|975.4|975.2|975.4|975.4|975.4|975.2|3327
1631538110000|2021-09-13 13:01:50|975.6||975.6||975.6||975.6||1100
1631538120000|2021-09-13 13:02:00|||||||||2485
1631538130000|2021-09-13 13:02:10|975.4|975|975.2|975|975.6|975|975.2|974.8|1404
1631538150000|2021-09-13 13:02:30|||||||||2805
1631538210000|2021-09-13 13:03:30|975.4|974.8|975.6|975.2|975.6|975.2|975.4|974.8|6454
1631538220000|2021-09-13 13:03:40|975.8|975.4|976|975.6|976|975.8|975.8|975.4|1938
1631538250000|2021-09-13 13:04:10|976.2|975.8|976|975.6|976.2|975.8|975.8|975.6|9430
1631538270000|2021-09-13 13:04:30|976.2|975.8|976.4|976|976.4|976|976.2|975.8|7110
1631538280000|2021-09-13 13:04:40|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|76
1631538330000|2021-09-13 13:05:30|976.8|976.4|976.6|976.2|976.8|976.4|976.6|976.2|4186
1631538340000|2021-09-13 13:05:40|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|551
1631538350000|2021-09-13 13:05:50|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|364
1631538370000|2021-09-13 13:06:10|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.2|1239
1631538380000|2021-09-13 13:06:20|977|976.6|976.4|976.2|977|976.6|976.4|976.2|4856
1631538390000|2021-09-13 13:06:30|||||||||67
1631538400000|2021-09-13 13:06:40|976.2|976|976|975.8|976.2|976|976|975.8|5887
1631538410000|2021-09-13 13:06:50||975.6||975.6||975.6||975.6|0
1631538420000|2021-09-13 13:07:00||975.8||975.6||975.8||975.6|2775
1631538450000|2021-09-13 13:07:30|976.2|975.8|976.2|976|976.4|976|976.2|975.8|1767
1631538460000|2021-09-13 13:07:40|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|242
1631538520000|2021-09-13 13:08:40|976.2|976|976.4|976|976.4|976|976.2|976|5104
1631538550000|2021-09-13 13:09:10|976.6|976.2|976.4|976.2|976.6|976.2|976.4|976.2|367
1631538560000|2021-09-13 13:09:20|976.6||976.6||976.6||976.6||335
1631538590000|2021-09-13 13:09:50|976.4||976.6||976.6||976.4||7075
1631538620000|2021-09-13 13:10:20|976.4|976|976.4|976|976.4|976.2|976.2|976|1617
1631538680000|2021-09-13 13:11:20|||||||||142
1631538690000|2021-09-13 13:11:30|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|4709
1631538710000|2021-09-13 13:11:50|976.4|976|976.4|976|976.6|976|976.2|976|0
1631538720000|2021-09-13 13:12:00||976.2||976||976.2||976|0
1631538730000|2021-09-13 13:12:10|976.6|976.2|976.4|976|976.6|976.2|976.4|976|2224
1631538740000|2021-09-13 13:12:20|976.6|976.2|976.4|976|976.6|976.2|976.4|976|2075
1631538750000|2021-09-13 13:12:30|976.6|976.2|976.4|976.2|976.6|976.2|976.4|976.2|3032
1631538760000|2021-09-13 13:12:40|976.2|976|976.2|975.8|976.4|976|976.2|975.8|4267
1631538790000|2021-09-13 13:13:10|976|975.6|976|975.6|976|975.6|975.8|975.4|5162
1631538810000|2021-09-13 13:13:30|975.8|975.4|976|975.6|976|975.6|975.6|975.4|3239
1631538830000|2021-09-13 13:13:50|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|4116
1631538840000|2021-09-13 13:14:00|975.4|975.2|975.4|975|975.4|975.2|975.4|975|1843
1631538890000|2021-09-13 13:14:50||975.2||975.2||975.2||975.2|0
1631538900000|2021-09-13 13:15:00|975.6|975.4|976.2|975.8|976.2|975.8|975.6|975.4|7145
1631538910000|2021-09-13 13:15:10|||||||||3627
1631538920000|2021-09-13 13:15:20|976|975.6|976|975.6|976.2|975.8|976|975.6|0
1631538930000|2021-09-13 13:15:30|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1631538960000|2021-09-13 13:16:00|976.4|976|976.4|976|976.6|976.2|976.4|975.8|4818
1631538980000|2021-09-13 13:16:20|976.2|975.8|976|975.6|976.4|975.8|975.8|975.6|6333
1631539010000|2021-09-13 13:16:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1631539040000|2021-09-13 13:17:20||976||975.8||976||975.8|1495
1631539080000|2021-09-13 13:18:00|976|975.6|976|975.6|976.2|975.6|976|975.6|466
1631539090000|2021-09-13 13:18:10|975.8|975.8|976|975.6|976|975.8|975.8|975.6|2430
1631539100000|2021-09-13 13:18:20|975.8|975.4|975.6|975.4|976|975.4|975.6|975.4|3027
1631539110000|2021-09-13 13:18:30|975.4|975.2|975.2|975|975.6|975.2|975.2|975|3816
1631539120000|2021-09-13 13:18:40|975.4||975.4||975.4||975.4||0
1631539150000|2021-09-13 13:19:10|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|410
1631539160000|2021-09-13 13:19:20|975|974.6|975|974.6|975|974.6|975|974.6|0
1631539200000|2021-09-13 13:20:00||974.8||974.8||974.8||974.8|405
1631539240000|2021-09-13 13:20:40|975.2|975|975.2|974.8|975.2|975|975.2|974.8|4103
1631539250000|2021-09-13 13:20:50|975.4|975|975.4|975|975.4|975.2|975.2|975|4334
1631539260000|2021-09-13 13:21:00|||||||||124
1631539290000|2021-09-13 13:21:30|975.2|974.8|975.4|975|975.4|975|975|974.8|4082
1631539300000|2021-09-13 13:21:40|975.2|974.8|975.2|974.8|975.2|975|975|974.8|3546
1631539310000|2021-09-13 13:21:50|975.4|975|975.4|975|975.4|975|975.4|974.8|0
1631539320000|2021-09-13 13:22:00|975.2|975.2|975.4|975|975.4|975.2|975.2|975|847
1631539330000|2021-09-13 13:22:10|||||||||389
1631539340000|2021-09-13 13:22:20|975.2|974.8|975|974.8|975.2|974.8|975|974.6|9978
1631539350000|2021-09-13 13:22:30|||||||||943
1631539360000|2021-09-13 13:22:40|974.8|974.6|974.8|974.4|974.8|974.6|974.6|974.4|1608
1631539380000|2021-09-13 13:23:00|975|974.6|975|974.6|975|974.6|974.8|974.4|0
1631539390000|2021-09-13 13:23:10|974.8|974.4|974.8|974.4|975|974.4|974.8|974.4|0
1631539400000|2021-09-13 13:23:20|975|974.6|975.2|974.8|975.2|975|974.8|974.4|6847
1631539420000|2021-09-13 13:23:40|975|974.6|975|974.8|975.2|974.8|975|974.6|0
1631539440000|2021-09-13 13:24:00|975.2||975.2||975.2||975.2||160
1631539460000|2021-09-13 13:24:20|975|975|975.2|974.8|975.2|975|975|974.8|1938
1631539470000|2021-09-13 13:24:30|975|974.6|975|974.8|975|974.8|975|974.6|0
1631539480000|2021-09-13 13:24:40|||||||||47
1631539500000|2021-09-13 13:25:00|974.8|974.6|974.4|974.2|975|974.6|974.4|974.2|1899
1631539510000|2021-09-13 13:25:10|||||||||28
1631539520000|2021-09-13 13:25:20|||||||||594
1631539530000|2021-09-13 13:25:30|974.6|974.4|975|974.6|975|974.6|974.6|974.2|3351
1631539570000|2021-09-13 13:26:10|974.8|974.8|975|974.6|975|974.8|974.8|974.6|557
1631539580000|2021-09-13 13:26:20||974.8||974.6||974.8||974.6|0
1631539590000|2021-09-13 13:26:30||974.8||974.8||974.8||974.8|0
1631539600000|2021-09-13 13:26:40|975.2|974.6|975|974.6|975.2|974.6|974.8|974.6|1106
1631539620000|2021-09-13 13:27:00|||||||||95
1631539650000|2021-09-13 13:27:30||974.8||974.6||974.8||974.6|535
1631539670000|2021-09-13 13:27:50||974.8||974.6||974.8||974.6|0
1631539680000|2021-09-13 13:28:00|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|1336
1631539690000|2021-09-13 13:28:10||975||975||975||975|0
1631539700000|2021-09-13 13:28:20||974.8||974.8||974.8||974.8|2483
1631539710000|2021-09-13 13:28:30|||||||||88
1631539760000|2021-09-13 13:29:20|975||975.2||975.2||975||0
1631539770000|2021-09-13 13:29:30|||||||||87
1631539800000|2021-09-13 13:30:00|975.4|975|975.6|975.2|975.6|975.2|975|974.8|17392
1631539810000|2021-09-13 13:30:10|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|816
1631539820000|2021-09-13 13:30:20||975.6||975.6||975.6||975.6|0
1631539830000|2021-09-13 13:30:30|976|975.4|976|975.8|976|975.8|976|975.4|295
1631539840000|2021-09-13 13:30:40||975.6||975.6||975.6||975.6|748
1631539850000|2021-09-13 13:30:50|975.8|975.4|974.6|974.2|976|975.4|974.6|974.2|17188
1631539860000|2021-09-13 13:31:00|974.4|974|973.6|973.2|974.4|974|973|972.8|49117
1631539870000|2021-09-13 13:31:10|973.8|973.4|973.6|973.2|974|973.6|973.4|973.2|16220
1631539880000|2021-09-13 13:31:20|||||||||1500
1631539890000|2021-09-13 13:31:30|973.4|973|973.2|972.8|973.6|973|972.6|972.4|11910
1631539900000|2021-09-13 13:31:40|973.4|973|973.4|973|973.4|973|973.2|972.8|0
1631539910000|2021-09-13 13:31:50|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1631539920000|2021-09-13 13:32:00|973|972.6|972.8|972.4|973|972.6|972.8|972.4|4476
1631539930000|2021-09-13 13:32:10|972.6|972.2|972.8|972.4|972.8|972.4|972|971.6|30999
1631539940000|2021-09-13 13:32:20|973|972.6|973.2|972.6|973.2|972.8|972.8|972.4|1941
1631539950000|2021-09-13 13:32:30|973|972.8|973|972.6|973.2|973|973|972.6|5594
1631539960000|2021-09-13 13:32:40|972.8|972.4|972.2|971.8|972.8|972.4|971.8|971.4|5189
1631539970000|2021-09-13 13:32:50|972||972||972||972||0
1631539980000|2021-09-13 13:33:00|972.2|971.6|972.4|972|972.4|972|972.2|971.6|3924
1631539990000|2021-09-13 13:33:10|972.2|971.8|971.8|971.4|972.2|972|971.8|971.4|8473
1631540000000|2021-09-13 13:33:20|972|971.6|972|971.6|972.2|971.8|971.8|971.4|4430
1631540010000|2021-09-13 13:33:30|971.8|971.4|971.4|971.2|972|971.4|971.2|970.8|9058
1631540020000|2021-09-13 13:33:40|971.2|971|971|970.4|971.2|971|970.8|970.2|1762
1631540030000|2021-09-13 13:33:50||970.6||970.6||970.6||970.4|0
1631540040000|2021-09-13 13:34:00|971.2|971|972|971.6|972.2|971.8|971.2|970.6|27979
1631540050000|2021-09-13 13:34:10|971.8|971.4|971.8|971.2|971.8|971.4|971.8|971.2|8943
1631540060000|2021-09-13 13:34:20|971.6|971.4|971.4|971|971.6|971.4|971.4|971|1066
1631540070000|2021-09-13 13:34:30|971.2|970.8|971.2|970.8|971.4|971|971|970.8|6934
1631540080000|2021-09-13 13:34:40|971.4|971|971.2|970.8|971.4|971|971.2|970.8|583
1631540090000|2021-09-13 13:34:50|971.4|971|971.6|971.2|971.6|971.2|971.2|970.8|10508
1631540100000|2021-09-13 13:35:00|971.4|971|971.4|971|971.6|971.2|971.4|971|544
1631540110000|2021-09-13 13:35:10|971.6||971.4||971.6||971.4||0
1631540120000|2021-09-13 13:35:20|971.6|971.4|971.6|971.2|971.6|971.4|971.2|971|4444
1631540140000|2021-09-13 13:35:40|971.4|971|971|970.6|971.4|971|970.8|970.4|9400
1631540160000|2021-09-13 13:36:00|971.2|970.8|971.6|971|971.6|971|971.2|970.6|2930
1631540170000|2021-09-13 13:36:10|971.8|971.2|972|971.4|972|971.4|971.6|971.2|3745
1631540180000|2021-09-13 13:36:20|971.8|971.2|971.6|971.2|971.8|971.4|971.4|971|1309
1631540190000|2021-09-13 13:36:30|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.2|0
1631540200000|2021-09-13 13:36:40|972|971.6|972.2|971.8|972.4|972|972|971.4|1073
1631540210000|2021-09-13 13:36:50|972.4|972|972.4|972|972.4|972|972.2|971.6|881
1631540220000|2021-09-13 13:37:00|972.2|971.8|972.4|972|972.4|972.2|971.6|971.4|15614
1631540230000|2021-09-13 13:37:10|972.2|972.2|973|972.6|973|972.6|972.2|972|5130
1631540240000|2021-09-13 13:37:20||972.8||972.6||972.8||972.4|1185
1631540250000|2021-09-13 13:37:30||972.8||972.6||972.8||972.6|24
1631540270000|2021-09-13 13:37:50||972.8||972.6||972.8||972.6|0
1631540280000|2021-09-13 13:38:00|973.2|972.8|973.8|973.4|973.8|973.4|973.2|972.8|9413
1631540290000|2021-09-13 13:38:10|973.6|973.6|973.8|973.6|973.8|973.6|973.6|973.2|615
1631540300000|2021-09-13 13:38:20|974|973.8|974.2|973.6|974.2|973.8|973.8|973.4|2457
1631540310000|2021-09-13 13:38:30|974|973.4|973.8|973.4|974|973.4|973.6|973.2|7823
1631540320000|2021-09-13 13:38:40|974|973.6|974.2|973.8|974.4|974|974|973.4|4447
1631540330000|2021-09-13 13:38:50|974.4|974|974.2|973.8|974.4|974|974|973.8|2273
1631540340000|2021-09-13 13:39:00|974|973.6|973.6|973.2|974.2|973.6|973.6|973.2|3556
1631540350000|2021-09-13 13:39:10|973.8|973.4|973.2|972.8|974|973.4|973.2|972.8|175
1631540360000|2021-09-13 13:39:20|973|972.6|973.2|972.8|973.2|972.8|973|972.6|0
1631540370000|2021-09-13 13:39:30|973|972.6|973|972.6|973.2|972.8|973|972.4|0
1631540380000|2021-09-13 13:39:40|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.6|0
1631540390000|2021-09-13 13:39:50|973.4|973|973.8|973.2|973.8|973.2|973.4|972.8|1722
1631540400000|2021-09-13 13:40:00|973.6|973.4|973.2|972.8|973.6|973.4|973.2|972.8|2466
1631540410000|2021-09-13 13:40:10||973||972.8||973||972.8|0
1631540420000|2021-09-13 13:40:20|973.4|973|973.6|973.2|973.6|973.2|973.4|973|32
1631540430000|2021-09-13 13:40:30|973.4|973|973.6|973.2|973.6|973.2|973.2|972.8|1856
1631540440000|2021-09-13 13:40:40|973.4||973.6||973.6||973.4||0
1631540460000|2021-09-13 13:41:00|973.4|973|973.4|973|973.6|973.2|973.2|973|6193
1631540480000|2021-09-13 13:41:20|973.6|973.2|973.6|973.2|973.8|973.6|973.6|973.2|4649
1631540490000|2021-09-13 13:41:30|973.8|973|973.4|973|973.8|973|973.2|973|2691
1631540500000|2021-09-13 13:41:40|973.6|973.2|973.6|973.2|973.6|973.2|973.4|973.2|2000
1631540510000|2021-09-13 13:41:50|973.4|973|973|972.6|973.4|973|972.8|972.4|1314
1631540520000|2021-09-13 13:42:00|972.8|972.4|972.8|972.4|973|972.6|972.6|972.2|0
1631540530000|2021-09-13 13:42:10|973|972.6|973|972.6|973|972.6|972.8|972.4|0
1631540540000|2021-09-13 13:42:20|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1631540550000|2021-09-13 13:42:30|972.6|972.6|972.8|972.4|972.8|972.6|972.6|972.4|1025
1631540560000|2021-09-13 13:42:40|973|972.6|973.4|973|973.4|973|973|972.6|2022
1631540570000|2021-09-13 13:42:50|973.6|973.2|973|972.6|973.6|973.4|973|972.6|1863
1631540580000|2021-09-13 13:43:00|973.2|972.8|973.2|972.8|973.4|973|973|972.6|5211
1631540590000|2021-09-13 13:43:10|973.4|973|973.4|973.2|973.6|973.2|973.2|972.8|721
1631540600000|2021-09-13 13:43:20|973.2|973|973.2|972.8|973.4|973|972.8|972.6|6856
1631540610000|2021-09-13 13:43:30|973.4|973|973.4|973|973.4|973|973.4|973|21
1631540620000|2021-09-13 13:43:40|973.2|972.8|972.8|972.4|973.2|972.8|972.8|972.4|518
1631540630000|2021-09-13 13:43:50||972.6||972.6||972.6||972.6|0
1631540640000|2021-09-13 13:44:00|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|7991
1631540650000|2021-09-13 13:44:10|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.4|544
1631540660000|2021-09-13 13:44:20||972.6||972.4||972.6||972.4|0
1631540670000|2021-09-13 13:44:30||972.2||972.4||972.4||972.2|0
1631540680000|2021-09-13 13:44:40|||||||||33
1631540690000|2021-09-13 13:44:50|973|972.6|972.8|972.4|973|972.8|972.8|972.4|3170
1631540700000|2021-09-13 13:45:00|972.6|972.2|973|972.6|973|972.6|972.4|972|9619
1631540710000|2021-09-13 13:45:10|972.8|972.4|972.8|972.4|973|972.4|972.6|972.2|1919
1631540720000|2021-09-13 13:45:20|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972|145
1631540730000|2021-09-13 13:45:30|972.6|972.4|972.4|972|972.6|972.4|972.2|972|3995
1631540740000|2021-09-13 13:45:40|972.2|971.8|972|971.8|972.4|972|972|971.8|8789
1631540750000|2021-09-13 13:45:50|972.2|972|972.2|971.8|972.4|972|971.8|971.6|4471
1631540760000|2021-09-13 13:46:00||971.6||971.8||971.8||971.6|0
1631540770000|2021-09-13 13:46:10|972|972|972.8|972.4|972.8|972.4|972|972|8648
1631540780000|2021-09-13 13:46:20|973|972.6|973.6|973.2|973.6|973.2|972.8|972.6|5335
1631540790000|2021-09-13 13:46:30|973.8||973.6||973.8||973.6||0
1631540800000|2021-09-13 13:46:40|973.8|973|973.4|973|973.8|973|973.2|973|212
1631540820000|2021-09-13 13:47:00|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973.2|297
1631540830000|2021-09-13 13:47:10|974|973.6|974.2|973.8|974.2|973.8|974|973.6|50
1631540840000|2021-09-13 13:47:20|974|973.6|974.4|974|974.4|974|974|973.6|1889
1631540850000|2021-09-13 13:47:30|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974|3572
1631540890000|2021-09-13 13:48:10|974.4|974|974.4|974|974.4|974|974.2|974|1441
1631540900000|2021-09-13 13:48:20|974.2|973.8|974.4|974|974.4|974|974|973.6|9938
1631540910000|2021-09-13 13:48:30|974.2|973.8|974.4|974|974.4|974|974.2|973.8|0
1631540920000|2021-09-13 13:48:40||973.8||974||974||973.8|0
1631540940000|2021-09-13 13:49:00|974.6|974.2|975|974.6|975|974.6|974.6|974.2|4951
1631540950000|2021-09-13 13:49:10|975.2|974.8|975.4|975|975.4|975.2|975.2|974.8|7450
1631540970000|2021-09-13 13:49:30|975.2|974.8|975.4|975|975.4|975|975.2|974.8|452
1631540980000|2021-09-13 13:49:40|975.2|974.8|974.6|974.2|975.2|974.8|974.4|974|14940
1631540990000|2021-09-13 13:49:50|974.8|974|974.4|974|974.8|974.2|974.4|974|0
1631541000000|2021-09-13 13:50:00|974.6|974.2|974.6|974.2|974.8|974.6|974.4|974.2|2555
1631541010000|2021-09-13 13:50:10|974.8|974.4|974.8|974.4|975.2|974.8|974.6|974.4|4195
1631541020000|2021-09-13 13:50:20|975|974.6|975.2|974.8|975.4|975|974.8|974.6|0
1631541040000|2021-09-13 13:50:40|975.4|975|975.4|975|975.4|975.2|975.2|974.8|7242
1631541050000|2021-09-13 13:50:50|975.6|975.2|976.2|975.8|976.2|976|975.6|975.2|9248
1631541060000|2021-09-13 13:51:00|976|975.6|976|975.8|976|975.8|976|975.6|474
1631541070000|2021-09-13 13:51:10|976.2|976|976.2|975.8|976.2|976|976.2|975.8|1228
1631541080000|2021-09-13 13:51:20|976.4|976|977.2|976.8|977.2|976.8|976.4|975.8|5809
1631541090000|2021-09-13 13:51:30|977.4|977|977.4|977|977.4|977|977.4|977|2594
1631541100000|2021-09-13 13:51:40|977.2|976.8|977.4|976.8|977.4|976.8|977|976.8|1157
1631541110000|2021-09-13 13:51:50|977.2|977|977.2|977|977.2|977|977.2|977|0
1631541120000|2021-09-13 13:52:00|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977|973
1631541130000|2021-09-13 13:52:10||977||977||977||977|1656
1631541140000|2021-09-13 13:52:20||977.2||977||977.2||977|0
1631541150000|2021-09-13 13:52:30|977.6|977.2|978|977.4|978|977.6|977.6|977|5634
1631541160000|2021-09-13 13:52:40||977.6||977.8||977.8||977.6|0
1631541170000|2021-09-13 13:52:50|978.2||978.2||978.2||978.2||1500
1631541180000|2021-09-13 13:53:00|978|977.6|977.6|977.4|978.2|977.6|977.6|977.2|11572
1631541190000|2021-09-13 13:53:10|977.8|977.2|977.2|977|977.8|977.2|977.2|977|24568
1631541200000|2021-09-13 13:53:20|977.4|977.2|977.4|977|977.4|977.2|977.2|976.8|2999
1631541210000|2021-09-13 13:53:30|977.2|976.8|976.8|976.6|977.2|976.8|976.8|976.2|3203
1631541220000|2021-09-13 13:53:40||976.4||976.6||976.6||976.4|1485
1631541230000|2021-09-13 13:53:50||976.4||976.4||976.4||976.4|1764
1631541240000|2021-09-13 13:54:00|977|976.6|977|976.6|977|976.8|976.8|976.4|3825
1631541250000|2021-09-13 13:54:10|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.4|0
1631541300000|2021-09-13 13:55:00|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976.2|6985
1631541310000|2021-09-13 13:55:10|||||||||770
1631541320000|2021-09-13 13:55:20|976.4|976|975.8|975.4|976.6|976|975.8|975.4|24998
1631541330000|2021-09-13 13:55:30|976|975.6|976|975.6|976|975.8|976|975.4|1462
1631541340000|2021-09-13 13:55:40|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|20
1631541350000|2021-09-13 13:55:50|976|975.6|976|975.6|976|975.6|976|975.6|0
1631541360000|2021-09-13 13:56:00|976.2|975.4|976.8|976.4|976.8|976.4|976.2|975.4|14865
1631541370000|2021-09-13 13:56:10|976.6|976.2|976.8|976.4|977|976.6|976.6|976.2|0
1631541380000|2021-09-13 13:56:20|976.6|976.2|976.8|976.4|976.8|976.6|976.6|976.2|56
1631541390000|2021-09-13 13:56:30|976.6|976.2|976.4|976|976.6|976.2|976.4|976|2175
1631541400000|2021-09-13 13:56:40|976.2|975.8|975.8|975.4|976.4|975.8|975.8|975.4|3359
1631541420000|2021-09-13 13:57:00|976|975.6|976.4|976|976.4|976|975.8|975.6|3287
1631541430000|2021-09-13 13:57:10||976.2||976.2||976.2||976.2|0
1631541440000|2021-09-13 13:57:20|976.2|976|975.6|975.4|976.8|976.6|975.6|975.4|55833
1631541450000|2021-09-13 13:57:30|975.4|975.2|975.4|975|975.4|975.2|975.4|975|465
1631541460000|2021-09-13 13:57:40||975.2||975||975.2||975|829
1631541470000|2021-09-13 13:57:50||975.2||975||975.2||975|10057
1631541480000|2021-09-13 13:58:00|975.2|975.2|975.4|975|975.4|975.2|975.2|975|1932
1631541500000|2021-09-13 13:58:20|975.2|974.8|975|974.6|975.4|975|974.8|974.6|4481
1631541520000|2021-09-13 13:58:40|975.2|974.8|975.6|975.2|975.6|975.2|975.2|974.8|545
1631541540000|2021-09-13 13:59:00||975.4||975.4||975.4||975.4|0
1631541550000|2021-09-13 13:59:10|975.4|975.2|975.6|975.4|975.6|975.4|975.4|975.2|2707
1631541560000|2021-09-13 13:59:20|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|212
1631541570000|2021-09-13 13:59:30|975.4|975|974.6|974.2|975.4|975|974.6|974.2|22619
1631541580000|2021-09-13 13:59:40|974.8|974.4|974.6|974.2|974.8|974.4|974.6|974.2|0
1631541600000|2021-09-13 14:00:00|974.4|974|974.4|974|974.4|974|974.2|974|2408
1631541610000|2021-09-13 14:00:10|974.2|973.8|974|973.6|974.2|974|974|973.6|4180
1631541620000|2021-09-13 14:00:20|974.2|973.8|974.4|974.2|974.4|974.2|974|973.6|6166
1631541630000|2021-09-13 14:00:30|974.2|974|974.4|974|974.4|974.2|974|973.6|10736
1631541650000|2021-09-13 14:00:50|974.2|973.8|974.2|974|974.2|974|974|973.8|8433
1631541660000|2021-09-13 14:01:00|974.4|974.2|975|974.4|975|974.6|973.8|973.6|43108
1631541670000|2021-09-13 14:01:10|974.8|974.6|975|974.6|975.2|974.8|974.6|974.4|2522
1631541680000|2021-09-13 14:01:20|975.2|974.4|974.8|974.2|975.2|974.6|974.6|974|4625
1631541690000|2021-09-13 14:01:30|974.6|974|974|973.6|974.8|974.4|974|973.6|5031
1631541700000|2021-09-13 14:01:40|973.8|973.4|973.6|973.2|974|973.4|973|972.8|7653
1631541710000|2021-09-13 14:01:50|973.4|973.4|973.8|973.4|973.8|973.6|973.4|973.4|8265
1631541720000|2021-09-13 14:02:00|974|973.6|974.6|974.2|974.8|974.4|974|973.6|14099
1631541730000|2021-09-13 14:02:10|974.8|974.4|974.4|974.2|974.8|974.4|974.4|974|19267
1631541740000|2021-09-13 14:02:20||974||974||974.2||974|322
1631541750000|2021-09-13 14:02:30|974.6|974.2|975.2|974.8|975.2|975|974.6|974|3421
1631541780000|2021-09-13 14:03:00|975.4|975|975.6|975.4|975.6|975.4|975.2|975|3532
1631541790000|2021-09-13 14:03:10|975.8|975.6|976|975.6|976.2|975.8|975.8|975.4|20510
1631541810000|2021-09-13 14:03:30|975.8|975.8|976|975.8|976|975.8|975.8|975.6|715
1631541820000|2021-09-13 14:03:40|975.8|975.6|975.8|975.4|975.8|975.6|975.6|975.4|6813
1631541830000|2021-09-13 14:03:50||975.6||975.6||975.6||975.4|0
1631541840000|2021-09-13 14:04:00|975.6|975.4|975.4|975.2|975.6|975.4|975.4|975.2|780
1631541850000|2021-09-13 14:04:10|975.2|974.8|975.4|975|975.4|975.2|974.8|974.6|1742
1631541860000|2021-09-13 14:04:20|975.2|974.8|975|974.6|975.2|974.8|975|974.6|449
1631541870000|2021-09-13 14:04:30|974.8|974.4|974.8|974.4|974.8|974.4|974.6|974.2|1687
1631541880000|2021-09-13 14:04:40|974.6|974.2|974.2|973.8|974.8|974.2|974.2|973.8|1573
1631541890000|2021-09-13 14:04:50|974|973.6|974|973.6|974|973.6|973.6|973.4|3775
1631541900000|2021-09-13 14:05:00|973.8|973.4|973.6|973.2|974|973.4|973.4|973|4350
1631541910000|2021-09-13 14:05:10|973.4|973|973.6|973.2|973.6|973.2|973|972.8|1856
1631541920000|2021-09-13 14:05:20|973.8|973.4|973.6|973.2|974|973.8|973.6|973.2|1594
1631541930000|2021-09-13 14:05:30|973.8|973.4|973.6|973.2|973.8|973.4|973.4|973.2|0
1631541940000|2021-09-13 14:05:40|973.4|973|973.2|972.8|973.4|973|972.8|972.4|10834
1631541950000|2021-09-13 14:05:50|973|972.6|973.2|972.8|973.2|972.8|973|972.6|0
1631541960000|2021-09-13 14:06:00|973|972.6|972.8|972.4|973.2|972.6|972.8|972.4|1422
1631541970000|2021-09-13 14:06:10|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972.2|0
1631541980000|2021-09-13 14:06:20|||||||||1239
1631541990000|2021-09-13 14:06:30|972.8|972.6|972.8|972.4|972.8|972.6|972.6|972.2|4833
1631542000000|2021-09-13 14:06:40||972.6||972.6||972.6||972.6|0
1631542010000|2021-09-13 14:06:50|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|451
1631542030000|2021-09-13 14:07:10||972.4||972.4||972.4||972.4|0
1631542040000|2021-09-13 14:07:20|972.4|972.2|972.4|972.2|972.6|972.2|972.2|972|10999
1631542050000|2021-09-13 14:07:30|972.6||972.6||972.6||972.6||0
1631542060000|2021-09-13 14:07:40|972.4|972|972.4|972|972.4|972|972.4|972|131
1631542080000|2021-09-13 14:08:00|972.6|972.2|972.6|972.2|972.6|972.4|972.4|972.2|1990
1631542090000|2021-09-13 14:08:10|972.4|972|972.2|972|972.4|972|972.2|972|7909
1631542100000|2021-09-13 14:08:20|972|971.8|971.8|971.4|972|971.8|971.8|971.4|2825
1631542110000|2021-09-13 14:08:30|971.6||971.8||971.8||971.6||0
1631542120000|2021-09-13 14:08:40|971.6||971.8||971.8||971.6||0
1631542130000|2021-09-13 14:08:50|971.6|971.2|971.2|970.8|971.6|971.2|971|970.8|7677
1631542140000|2021-09-13 14:09:00|971|970.6|971|970.6|971|970.8|971|970.6|1540
1631542170000|2021-09-13 14:09:30||970.8||970.8||970.8||970.8|0
1631542180000|2021-09-13 14:09:40|971.2|971|971.6|971.2|971.6|971.2|971.2|971|3304
1631542190000|2021-09-13 14:09:50|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|0
1631542200000|2021-09-13 14:10:00|971.6|971.2|970.6|970.2|971.8|971.2|970.6|970.2|9347
1631542210000|2021-09-13 14:10:10|970.4|970|970.4|970|970.4|970|970.4|970|0
1631542220000|2021-09-13 14:10:20|970.2|969.8|970|969.6|970.4|969.8|969.8|969.4|52140
1631542230000|2021-09-13 14:10:30|970.2|969.8|970.4|970|970.4|970|970.2|969.8|2275
1631542240000|2021-09-13 14:10:40|970.2|969.8|969.8|969.6|970.2|969.8|969.8|969.6|2585
1631542250000|2021-09-13 14:10:50||969.4||969.6||969.6||969.4|395
1631542260000|2021-09-13 14:11:00|970|969.8|970.2|969.8|970.4|969.8|970|969.6|4003
1631542270000|2021-09-13 14:11:10|970.4|970|970.4|970|970.4|970|970.2|970|0
1631542280000|2021-09-13 14:11:20|970.6|970.2|970.6|970.2|970.8|970.2|970.6|970.2|1044
1631542290000|2021-09-13 14:11:30|970.8|970.4|971|970.6|971|970.6|970.8|970.4|814
1631542300000|2021-09-13 14:11:40|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|232
1631542310000|2021-09-13 14:11:50|971||970.8||971||970.8||0
1631542320000|2021-09-13 14:12:00|970.6|970.2|970.2|969.8|970.8|970.2|970.2|969.8|3992
1631542330000|2021-09-13 14:12:10|970.4|970|970.6|970.2|970.8|970.2|970.4|970|4305
1631542340000|2021-09-13 14:12:20|970.8|970.4|970.8|970.4|970.8|970.4|970.6|970.4|0
1631542350000|2021-09-13 14:12:30|971|970.6|970.4|970|971|970.6|970.2|970|1562
1631542360000|2021-09-13 14:12:40|970.6|970.2|970.8|970.4|970.8|970.4|970.4|970|113
1631542370000|2021-09-13 14:12:50|970.6|970.2|970.4|970|970.6|970.2|970.4|970|299
1631542380000|2021-09-13 14:13:00|970.6|970.2|970.4|970|970.6|970.2|970.4|970|0
1631542390000|2021-09-13 14:13:10|970.6|970.2|970.6|970.2|970.8|970.4|970.6|970.2|1856
1631542400000|2021-09-13 14:13:20|970.8|970.4|970.8|970.6|971|970.8|970.8|970.2|5751
1631542410000|2021-09-13 14:13:30|971|970.4|970.8|970.4|971|970.4|970.8|970.4|1669
1631542420000|2021-09-13 14:13:40|971|970.6|970.8|970.6|971|970.6|970.8|970.4|0
1631542430000|2021-09-13 14:13:50|971|970.8|971.2|970.8|971.2|970.8|971|970.6|15871
1631542440000|2021-09-13 14:14:00|971.4|971|971.4|971.2|971.4|971.2|971.2|970.8|0
1631542450000|2021-09-13 14:14:10|971.2|971|971.4|971|971.4|971|971.2|970.8|1103
1631542460000|2021-09-13 14:14:20|971.2||971.4||971.4||971.2||902
1631542470000|2021-09-13 14:14:30|||||||||167
1631542480000|2021-09-13 14:14:40|971.2|970.8|971|970.8|971.2|970.8|971|970.8|5665
1631542490000|2021-09-13 14:14:50||970.6||970.6||970.6||970.6|1101
1631542500000|2021-09-13 14:15:00|970.8|970.4|970.8|970.6|970.8|970.8|970.8|970.4|691
1631542510000|2021-09-13 14:15:10|971|970.8|972|971.6|972.2|971.8|971|970.8|11230
1631542520000|2021-09-13 14:15:20|971.8|971.8|971.6|971.4|972|971.8|971.6|971.4|3121
1631542530000|2021-09-13 14:15:30|971.4|971.2|971.8|971.4|971.8|971.4|971.4|971.2|1435
1631542540000|2021-09-13 14:15:40|971.6|971.2|971.6|971.4|971.8|971.4|971.6|971.2|0
1631542550000|2021-09-13 14:15:50|971.8|971.2|972|971.6|972|971.6|971.8|971.2|966
1631542560000|2021-09-13 14:16:00|972.2|971.8|972.2|971.8|972.2|971.8|972|971.6|0
1631542570000|2021-09-13 14:16:10|972|971.6|972|971.6|972.2|971.6|971.8|971.4|641
1631542580000|2021-09-13 14:16:20|972.2|971.8|972.4|972|972.4|972|972.2|971.8|0
1631542590000|2021-09-13 14:16:30|972.2|972.2|972.4|972|972.4|972.2|972.2|971.8|5949
1631542600000|2021-09-13 14:16:40|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972.2|3215
1631542610000|2021-09-13 14:16:50|973|972.6|973|972.6|973.2|972.8|973|972.6|0
1631542620000|2021-09-13 14:17:00|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1631542630000|2021-09-13 14:17:10|973|972.6|973|972.6|973.2|972.6|972.4|972|11838
1631542640000|2021-09-13 14:17:20|972.8|972.4|972.6|972.2|972.8|972.4|972.4|972|2405
1631542650000|2021-09-13 14:17:30|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|807
1631542660000|2021-09-13 14:17:40|973|972.6|973.2|972.8|973.2|972.8|973|972.4|1297
1631542680000|2021-09-13 14:18:00|973|972.6|972.4|972.2|973|972.6|972.4|972|5166
1631542690000|2021-09-13 14:18:10|972.6|972.4|972.8|972.6|972.8|972.6|972.6|972.4|2094
1631542700000|2021-09-13 14:18:20||972.4||972.6||972.6||972.4|1208
1631542710000|2021-09-13 14:18:30|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|7096
1631542720000|2021-09-13 14:18:40||972.6||972.4||972.6||972.4|0
1631542730000|2021-09-13 14:18:50|972.4|972.2|972.8|972.4|972.8|972.4|972.4|972.2|5000
1631542740000|2021-09-13 14:19:00||972.6||972.6||972.6||972.4|0
1631542750000|2021-09-13 14:19:10||972.4||972.6||972.6||972.4|0
1631542760000|2021-09-13 14:19:20|973|972.8|973.2|972.8|973.2|972.8|973|972.8|356
1631542770000|2021-09-13 14:19:30|973.4|973|973.4|973|973.4|973|973.4|973|0
1631542780000|2021-09-13 14:19:40|973.2|972.8|973|972.8|973.2|972.8|973|972.8|1905
1631542790000|2021-09-13 14:19:50|973.2|973|974|973.6|974|973.6|973.2|972.8|6287
1631542800000|2021-09-13 14:20:00|974.2||974||974.2||974||563
1631542810000|2021-09-13 14:20:10|974.2|973.8|974.4|974|974.6|974.2|974.2|973.8|1407
1631542820000|2021-09-13 14:20:20|974.2|973.8|974.6|974.2|974.6|974.4|974|973.8|14714
1631542830000|2021-09-13 14:20:30|974.8|974.4|975|974.4|975|974.4|974.6|974.2|0
1631542840000|2021-09-13 14:20:40||974.6||974.6||974.6||974.6|0
1631542860000|2021-09-13 14:21:00|975.2|974.8|975.8|975.4|975.8|975.4|975.2|974.6|15562
1631542870000|2021-09-13 14:21:10|976|975.6|975.8|975.4|976|975.6|975.8|975.4|2191
1631542880000|2021-09-13 14:21:20|976|975.6|975.8|975.4|976|975.6|975.6|975.2|6286
1631542890000|2021-09-13 14:21:30|975.6|975.2|975.4|975|975.8|975.4|975.4|975|13869
1631542900000|2021-09-13 14:21:40|975.6|975.2|975.8|975.4|975.8|975.6|975.6|975.2|4178
1631542920000|2021-09-13 14:22:00|975.6|975.2|975.4|975|975.6|975.2|975.2|974.8|1458
1631542930000|2021-09-13 14:22:10|975.2|974.8|976|975.6|976|975.8|975.2|974.8|14772
1631542940000|2021-09-13 14:22:20|976.2|975.8|976.6|976.2|976.6|976.2|976|975.6|6774
1631542950000|2021-09-13 14:22:30|976.4|976|976.6|976.2|976.6|976.2|976.4|976|993
1631542960000|2021-09-13 14:22:40|976.4|976|976.6|976|976.6|976.2|976.4|976|2900
1631542970000|2021-09-13 14:22:50|976.4|976.2|976.4|976|976.4|976.2|976.4|976|0
1631542980000|2021-09-13 14:23:00|976.2|975.8|976|975.6|976.2|975.8|976|975.6|17537
1631543000000|2021-09-13 14:23:20|975.8|975.4|975.6|975.4|975.8|975.4|975.4|975.2|5436
1631543010000|2021-09-13 14:23:30|975.4|975.2|975.4|975.2|975.6|975.2|975.2|975|1784
1631543020000|2021-09-13 14:23:40|975.8|975|975.6|975.2|975.8|975.6|975.6|975|20214
1631543050000|2021-09-13 14:24:10|975.4|975.4|975.4|974.8|975.6|975.4|975.2|974.8|6752
1631543060000|2021-09-13 14:24:20|975.2|975|975.2|974.8|975.2|975|975.2|974.8|0
1631543070000|2021-09-13 14:24:30|||||||||86
1631543080000|2021-09-13 14:24:40|975.4|975|975.4|975|975.4|975.2|975.4|974.8|3090
1631543090000|2021-09-13 14:24:50|975.6|975.2|975.8|975.4|976|975.6|975.6|975.2|5541
1631543100000|2021-09-13 14:25:00|976|975.6|976.4|976|976.6|976|976|975.4|2573
1631543110000|2021-09-13 14:25:10|976.6|976.2|976.6|976.2|976.8|976.6|976.6|976|6475
1631543120000|2021-09-13 14:25:20|976.4|976|976.2|976|976.4|976|976|975.8|5795
1631543130000|2021-09-13 14:25:30|976.4|976.2|976.6|976.2|976.6|976.4|976.2|976.2|1691
1631543140000|2021-09-13 14:25:40|976.8|976.4|977|976.6|977|976.8|976.8|976.2|594
1631543150000|2021-09-13 14:25:50||976.8||976.6||976.8||976.6|0
1631543160000|2021-09-13 14:26:00|976.8|976.4|977|976.6|977|976.6|976.8|976.2|1111
1631543170000|2021-09-13 14:26:10|976.8|976.4|976.6|976.2|976.8|976.4|976.6|976.2|334
1631543180000|2021-09-13 14:26:20|976.4|976|976.4|976|976.6|976|976.2|976|1204
1631543190000|2021-09-13 14:26:30||976.2||976.2||976.2||976.2|807
1631543200000|2021-09-13 14:26:40|976.6|976.4|977.2|976.6|977.2|976.8|976.6|976.2|8363
1631543210000|2021-09-13 14:26:50|976.8|976.8|977|976.6|977|976.8|976.8|976.4|3053
1631543220000|2021-09-13 14:27:00|976.8|976.4|976.4|976|976.8|976.4|976.2|975.8|3104
1631543250000|2021-09-13 14:27:30|976.6|976.2|976.8|976.2|977|976.6|976.4|976|5851
1631543260000|2021-09-13 14:27:40|976.6|976.4|976.6|976.4|976.8|976.4|976.6|976.4|371
1631543270000|2021-09-13 14:27:50|976.8|976.6|977.2|976.8|977.2|976.8|976.8|976.6|6022
1631543280000|2021-09-13 14:28:00|977.4|976.6|977.2|976.8|977.4|976.8|977|976.6|0
1631543300000|2021-09-13 14:28:20|977|976.6|976.4|976|977|976.6|976.4|976|11789
1631543310000|2021-09-13 14:28:30|976.2|975.8|976|975.6|976.2|976|976|975.6|619
1631543320000|2021-09-13 14:28:40|975.8|975.8|976.4|976|976.4|976|975.8|975.6|4313
1631543330000|2021-09-13 14:28:50|976.2|975.8|976.4|976|976.4|976|976.2|975.8|0
1631543340000|2021-09-13 14:29:00|976.2|976.2|976.4|976|976.4|976.2|976.2|976|5609
1631543350000|2021-09-13 14:29:10|976.2|976.2|976.4|976|976.4|976.2|976.2|976|1683
1631543380000|2021-09-13 14:29:40||976.2||976||976.2||976|2036
1631543410000|2021-09-13 14:30:10|976.2||976.4||976.4||976.2||1302
1631543420000|2021-09-13 14:30:20|976.2|975.8|976.2|975.8|976.2|975.8|976|975.6|4206
1631543440000|2021-09-13 14:30:40|976.4|976|976.8|976.4|977|976.6|976.4|976|2539
1631543450000|2021-09-13 14:30:50|977|976.6|976.8|976.4|977|976.6|976.6|976.4|2673
1631543460000|2021-09-13 14:31:00|977|976.6|977|976.6|977|976.8|976.8|976.4|459
1631543470000|2021-09-13 14:31:10|976.8|976.4|976.6|976.2|976.8|976.4|976.4|976.2|12344
1631543480000|2021-09-13 14:31:20|976.8|976.4|977|976.6|977|976.6|976.8|976.4|0
1631543490000|2021-09-13 14:31:30|977.2|976.8|977|976.6|977.4|977|977|976.6|1013
1631543500000|2021-09-13 14:31:40|976.8|976.4|976.6|976.2|976.8|976.4|976.4|976.2|4365
1631543530000|2021-09-13 14:32:10|976.8|976.4|976.6|976.4|977.2|976.8|976.6|976.2|1944
1631543540000|2021-09-13 14:32:20|976.8|976.2|976.6|976.4|976.8|976.4|976.6|976.2|3434
1631543550000|2021-09-13 14:32:30|976.4|976.2|976.2|975.8|976.4|976.4|976.2|975.8|4838
1631543560000|2021-09-13 14:32:40|976.4|976|976.2|975.8|976.4|976|976.2|975.8|0
1631543570000|2021-09-13 14:32:50|976.4|976|976.2|975.8|976.4|976|976.2|975.8|0
1631543580000|2021-09-13 14:33:00|976|975.6|976.2|975.8|976.2|975.8|975.6|975.2|19326
1631543590000|2021-09-13 14:33:10|976.4|976|976.6|976.2|976.6|976.2|976.4|976|1837
1631543600000|2021-09-13 14:33:20|976.4|976.4|976.6|976.2|976.8|976.4|976.4|976.2|2178
1631543610000|2021-09-13 14:33:30|976.8|976.4|976.8|976.4|977|976.6|976.8|976.4|0
1631543620000|2021-09-13 14:33:40|976.6|976.6|977|976.6|977|976.6|976.6|976.6|0
1631543630000|2021-09-13 14:33:50|977.2|976.8|977|976.8|977.2|976.8|977|976.6|0
1631543640000|2021-09-13 14:34:00|977.2|977|977.4|977|977.4|977|977.2|977|0
1631543650000|2021-09-13 14:34:10|977.2|976.8|976.8|976.6|977.4|976.8|976.8|976.6|5239
1631543660000|2021-09-13 14:34:20||976.4||976.4||976.4||976.4|1376
1631543670000|2021-09-13 14:34:30|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976.2|129
1631543680000|2021-09-13 14:34:40|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|840
1631543700000|2021-09-13 14:35:00|977|976.6|977|976.8|977|976.8|977|976.4|373
1631543710000|2021-09-13 14:35:10|977.2|976.6|976.8|976.4|977.2|976.6|976.8|976.4|2571
1631543730000|2021-09-13 14:35:30|976.6|976.2|976.8|976.6|976.8|976.6|976.4|976.2|5413
1631543740000|2021-09-13 14:35:40|976.6|976.4|976.8|976.6|976.8|976.6|976.6|976.2|646
1631543750000|2021-09-13 14:35:50|977|976.8|977.4|977|977.4|977.2|977|976.8|1131
1631543760000|2021-09-13 14:36:00|977.2|977.2|977.4|977|977.4|977.2|977.2|976.8|2464
1631543770000|2021-09-13 14:36:10|977.6|977.2|977.6|977.2|977.6|977.4|977.6|977|10539
1631543780000|2021-09-13 14:36:20|977.4|977.4|977.6|977.2|977.6|977.4|977.4|977.2|3284
1631543800000|2021-09-13 14:36:40|977.4|977|977|976.8|977.4|977|977|976.6|5239
1631543810000|2021-09-13 14:36:50|977.2|977|977.2|976.8|977.2|977|977.2|976.8|880
1631543820000|2021-09-13 14:37:00|977.4|977|977.4|977.2|977.6|977.2|977.4|977|4071
1631543830000|2021-09-13 14:37:10|977.6|977|977.2|976.8|977.6|977|977|976.8|5742
1631543840000|2021-09-13 14:37:20|977.4|977|977.2|976.8|977.4|977|977.2|976.8|1506
1631543850000|2021-09-13 14:37:30|977||977.2||977.2||977||0
1631543860000|2021-09-13 14:37:40|977.4|977|977.4|977.2|977.4|977.2|977.4|976.8|3188
1631543870000|2021-09-13 14:37:50|977.6|977|977.6|977.2|977.6|977.4|977.2|977|4631
1631543880000|2021-09-13 14:38:00||977.4||977.4||977.4||977.4|0
1631543890000|2021-09-13 14:38:10|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|1288
1631543900000|2021-09-13 14:38:20|977.4|977.4|977.6|977.2|977.6|977.4|977.4|977.2|590
1631543910000|2021-09-13 14:38:30|977.8|977.4|978|977.6|978|977.8|977.8|977.4|8701
1631543930000|2021-09-13 14:38:50||977.8||977.6||977.8||977.6|6143
1631543940000|2021-09-13 14:39:00|977.8|977.8|978|977.8|978|977.8|977.8|977.6|500
1631543950000|2021-09-13 14:39:10|978.2|978|978.4|978|978.6|978.2|978.2|978|39461
1631543960000|2021-09-13 14:39:20|978.6|978.2|979|978.6|979|978.8|978.6|978.2|13097
1631543980000|2021-09-13 14:39:40|979.2|978.8|979|978.6|979.2|978.8|979|978.6|1794
1631543990000|2021-09-13 14:39:50|978.8||978.8||978.8||978.8||3164
1631544020000|2021-09-13 14:40:20|979|978.8|978.8|978.6|979|978.8|978.8|978.6|1505
1631544030000|2021-09-13 14:40:30|979|978.8|979|978.6|979|978.8|978.8|978.6|2999
1631544060000|2021-09-13 14:41:00|979.2|978.8|979.2|978.8|979.2|979|979|978.8|1724
1631544070000|2021-09-13 14:41:10|979|978.6|979|978.8|979|978.8|978.8|978.6|3863
1631544080000|2021-09-13 14:41:20|978.8|978.6|979|978.6|979|978.8|978.6|978.4|5803
1631544090000|2021-09-13 14:41:30|978.8|978.4|978.8|978.4|979|978.4|978.6|978.4|19200
1631544100000|2021-09-13 14:41:40||978.6||978.4||978.6||978.4|578
1631544110000|2021-09-13 14:41:50|978.6|978.2|979|978.6|979|978.8|978.6|978.2|27246
1631544120000|2021-09-13 14:42:00|978.8|978.4|979|978.6|979|978.6|978.8|978.4|0
1631544130000|2021-09-13 14:42:10|979.2|978.8|979.2|978.8|979.2|979|979|978.8|2331
1631544140000|2021-09-13 14:42:20|979|978.6|979|978.6|979|978.8|978.8|978.6|7311
1631544170000|2021-09-13 14:42:50|978.8|978.4|978.6|978.4|978.8|978.4|978.2|978|14972
1631544180000|2021-09-13 14:43:00|978.4|978.2|978.6|978.2|978.6|978.2|978.2|978|7142
1631544190000|2021-09-13 14:43:10|978.8|978.4|978.8|978.4|979|978.6|978.8|978.4|3929
1631544210000|2021-09-13 14:43:30|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|156
1631544220000|2021-09-13 14:43:40|978.4|978|978.6|978.2|978.6|978.2|978.4|978|0
1631544230000|2021-09-13 14:43:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|12
1631544260000|2021-09-13 14:44:20|978.6|978.2|978.6|978.4|978.6|978.4|978.4|978|962
1631544270000|2021-09-13 14:44:30||978.2||978.4||978.4||978.2|918
1631544280000|2021-09-13 14:44:40||978.2||978.4||978.4||978.2|1534
1631544300000|2021-09-13 14:45:00|978.8|978.6|979.6|979.2|979.8|979.6|978.6|978.4|26717
1631544310000|2021-09-13 14:45:10|979.4|979|979.6|979.2|979.6|979.4|979.2|979|1130
1631544340000|2021-09-13 14:45:40|979.8|979.4|979.8|979.4|979.8|979.6|979.6|979.4|7006
1631544360000|2021-09-13 14:46:00|979.6||979.6||979.6||979.6||5000
1631544370000|2021-09-13 14:46:10|979.8|979.6|979.8|979.4|979.8|979.6|979.6|979.4|9621
1631544380000|2021-09-13 14:46:20|980|979.6|980|979.4|980|979.6|979.8|979.4|4665
1631544390000|2021-09-13 14:46:30|979.8|979.6|980|979.6|980|979.6|979.8|979.6|0
1631544400000|2021-09-13 14:46:40|||||||||400
1631544410000|2021-09-13 14:46:50|980.2|979.8|980.4|980|980.4|980|980.2|979.6|53462
1631544420000|2021-09-13 14:47:00|980.2|980.2|979.6|979.4|980.4|980.2|979.6|979.4|20797
1631544430000|2021-09-13 14:47:10|979.8||979.8||979.8||979.8||1018
1631544440000|2021-09-13 14:47:20|979.6|979.6|979.8|979.4|979.8|979.6|979.6|979.4|3939
1631544460000|2021-09-13 14:47:40|980|979.6|979.8|979.4|980|979.6|979.8|979.4|4838
1631544470000|2021-09-13 14:47:50||979.6||979.6||979.6||979.6|0
1631544480000|2021-09-13 14:48:00|979.6|979.4|979.8|979.4|979.8|979.6|979.6|979.4|295
1631544490000|2021-09-13 14:48:10|979.6|979.2|979.8|979.4|979.8|979.6|979.6|979.2|1113
1631544500000|2021-09-13 14:48:20||979.6||979.6||979.6||979.6|1031
1631544510000|2021-09-13 14:48:30|980|979.4|980|979.8|980|979.8|980|979.4|303
1631544520000|2021-09-13 14:48:40||979.6||979.6||979.6||979.6|2533
1631544530000|2021-09-13 14:48:50|980.2|979.8|980.4|980|980.4|980|980.2|979.8|2494
1631544540000|2021-09-13 14:49:00|980.2|979.8|980.2|979.8|980.2|979.8|980|979.8|775
1631544550000|2021-09-13 14:49:10|980|979.6|980|979.6|980|979.6|980|979.6|49
1631544560000|2021-09-13 14:49:20|979.8|979.4|980|979.6|980|979.6|979.6|979.4|11763
1631544580000|2021-09-13 14:49:40|979.8||979.8||979.8||979.8||0
1631544590000|2021-09-13 14:49:50|||||||||356
1631544600000|2021-09-13 14:50:00|||||||||3434
1631544610000|2021-09-13 14:50:10|980|979.8|980|979.6|980|979.8|980|979.6|306
1631544620000|2021-09-13 14:50:20|979.8|979.4|979.8|979.4|979.8|979.4|979.6|979.4|4125
1631544640000|2021-09-13 14:50:40|980|979.6|980|979.6|980|979.6|980|979.6|0
1631544660000|2021-09-13 14:51:00|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1631544670000|2021-09-13 14:51:10|980|979.6|980|979.6|980|979.6|980|979.6|0
1631544690000|2021-09-13 14:51:30|980.2|979.8|980.2|979.8|980.2|980|980|979.6|16854
1631544700000|2021-09-13 14:51:40|980|980|980.6|980.2|980.8|980.4|980|979.8|5229
1631544710000|2021-09-13 14:51:50|980.8|980.4|980.6|980.2|980.8|980.6|980.6|980.2|10039
1631544720000|2021-09-13 14:52:00|980.8|980.4|980.8|980.4|981|980.6|980.8|980.4|15729
1631544730000|2021-09-13 14:52:10|980.6|980.2|980.6|980.2|980.6|980.2|980.4|980|4812
1631544740000|2021-09-13 14:52:20|980.4||980.4||980.6||980.4||523
1631544750000|2021-09-13 14:52:30|980.6|980.4|980.6|980.2|980.6|980.4|980.4|980.2|10453
1631544820000|2021-09-13 14:53:40|||||||||50
1631544840000|2021-09-13 14:54:00|980.4|980.4|980.8|980.4|980.8|980.6|980.4|980.2|17044
1631544850000|2021-09-13 14:54:10|980.6|980.2|980.8|980.4|980.8|980.4|980.4|980.2|6028
1631544860000|2021-09-13 14:54:20|980.6|980.2|980.6|980.2|980.8|980.2|980.4|980.2|679
1631544880000|2021-09-13 14:54:40||980.4||980.2||980.4||980.2|927
1631544890000|2021-09-13 14:54:50|980.4|980.4|980.6|980.4|980.8|980.4|980.4|980.2|8850
1631544900000|2021-09-13 14:55:00|980.4|980.2|980.6|980.2|980.6|980.4|980.4|980.2|148
1631544910000|2021-09-13 14:55:10|980.8|980.4|981.2|980.8|981.2|981|980.8|980.2|9920
1631544920000|2021-09-13 14:55:20||981||980.8||981||980.8|528
1631544930000|2021-09-13 14:55:30|981.4|981|981.4|981|981.4|981.2|981.4|981|1261
1631544940000|2021-09-13 14:55:40|981.2|980.8|981.2|980.8|981.2|980.8|981|980.8|4608
1631544950000|2021-09-13 14:55:50|||||||||1738
1631544960000|2021-09-13 14:56:00|981.4|981|981.4|981|981.4|981.2|981.2|981|13562
1631544970000|2021-09-13 14:56:10|981.6|981.2|981.6|981.2|981.6|981.4|981.6|981.2|6297
1631544990000|2021-09-13 14:56:30|981.8|981.4|981.6|981.2|981.8|981.6|981.6|981.2|4914
1631545000000|2021-09-13 14:56:40|981.4|981|981.4|981|981.4|981|981.4|981|582
1631545010000|2021-09-13 14:56:50|981.2|980.8|981.2|980.8|981.2|981|981|980.8|1300
1631545020000|2021-09-13 14:57:00|981.4|981|981.4|981|981.4|981|981.2|980.8|0
1631545030000|2021-09-13 14:57:10|981.2|980.8|981.6|981.2|981.6|981.4|981|980.8|9153
1631545040000|2021-09-13 14:57:20|981.4|981|981.4|981|981.6|981.2|981.4|981|328
1631545050000|2021-09-13 14:57:30||981.2||981.2||981.2||981.2|276
1631545060000|2021-09-13 14:57:40|981.6||981.6||981.6||981.6||600
1631545070000|2021-09-13 14:57:50|981.4||981.6||981.6||981.4||1635
1631545100000|2021-09-13 14:58:20|981.4|981|981.4|981|981.4|981.2|981.4|981|389
1631545110000|2021-09-13 14:58:30||981.2||981.2||981.2||981|2050
1631545120000|2021-09-13 14:58:40|981.6|981.4|982|981.6|982|981.6|981.4|981.2|3270
1631545130000|2021-09-13 14:58:50|981.8|981.4|981.6|981.2|981.8|981.4|981.6|981.2|3871
1631545140000|2021-09-13 14:59:00|981.4|981|981.4|981|981.4|981.2|981.4|981|3173
1631545150000|2021-09-13 14:59:10||981.2||981.2||981.2||981.2|0
1631545160000|2021-09-13 14:59:20|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|968
1631545170000|2021-09-13 14:59:30|981.4|981.4|981.4|981.2|981.4|981.4|981.4|981.2|0
1631545180000|2021-09-13 14:59:40|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|2140
1631545200000|2021-09-13 15:00:00|981.8|981.4|982|981.6|982|981.8|981.8|981.2|4033
1631545210000|2021-09-13 15:00:10|981.8|981.4|981.6|981.2|981.8|981.4|981.4|981|27264
1631545220000|2021-09-13 15:00:20|981.4|981|981.4|981.2|981.6|981.2|981.4|981|926
1631545230000|2021-09-13 15:00:30||981||981||981.2||981|29
1631545270000|2021-09-13 15:01:10||981.2||981.2||981.2||981|5958
1631545280000|2021-09-13 15:01:20|981.6||981.6||981.6||981.4||4135
1631545290000|2021-09-13 15:01:30|981.8|981.4|981.6|981.2|981.8|981.4|981.6|981.2|2714
1631545300000|2021-09-13 15:01:40|981.8|981.4|981.6|981.2|981.8|981.4|981.4|981.2|15205
1631545310000|2021-09-13 15:01:50|981.8|981.4|981.8|981.4|981.8|981.4|981.6|981.2|0
1631545320000|2021-09-13 15:02:00|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|3
1631545330000|2021-09-13 15:02:10||981.4||981.4||981.4||981.2|0
1631545340000|2021-09-13 15:02:20|981.8|981.2|981.2|981|981.8|981.2|981.2|981|4317
1631545350000|2021-09-13 15:02:30|981|980.8|981|980.8|981|981|981|980.8|9281
1631545360000|2021-09-13 15:02:40|980.8|980.6|981|980.6|981|980.6|980.8|980.6|262
1631545390000|2021-09-13 15:03:10|||||||||420
1631545410000|2021-09-13 15:03:30|981.2|980.8|981|980.8|981.2|980.8|981|980.8|7564
1631545420000|2021-09-13 15:03:40|981.2|981|981.2|980.8|981.2|981|981.2|980.8|2958
1631545440000|2021-09-13 15:04:00|981.6|981|981.8|981.4|982.2|982|981.6|981|26746
1631545450000|2021-09-13 15:04:10|982|981.6|981.8|981.4|982|981.8|981.8|981.4|3163
1631545460000|2021-09-13 15:04:20|981.6|981.2|981.4|981.2|981.6|981.2|981.4|981.2|3388
1631545470000|2021-09-13 15:04:30|981.6||981.4||981.6||981.4||0
1631545480000|2021-09-13 15:04:40|||||||||1536
1631545490000|2021-09-13 15:04:50|||||||||27
1631545500000|2021-09-13 15:05:00|981.6|981.4|981.4|981|981.6|981.4|981.4|981|4183
1631545510000|2021-09-13 15:05:10|981.2|980.8|981.2|981|981.2|981|981.2|980.8|2204
1631545520000|2021-09-13 15:05:20|981|980.8|981|980.8|981|980.8|981|980.8|761
1631545540000|2021-09-13 15:05:40|981.2|981|981.4|981|981.4|981|981.2|981|28865
1631545550000|2021-09-13 15:05:50|981.6|981.2|981.6|981.2|981.6|981.4|981.6|981.2|2805
1631545560000|2021-09-13 15:06:00|981.8|981.4|981.6|981.4|981.8|981.6|981.6|981.4|6593
1631545570000|2021-09-13 15:06:10||981.2||981.4||981.4||981.2|3184
1631545580000|2021-09-13 15:06:20|981.8|981.6|981.8|981.6|982|981.6|981.6|981.4|1898
1631545590000|2021-09-13 15:06:30|982|981.4|982|981.6|982|981.6|982|981.4|1542
1631545600000|2021-09-13 15:06:40|981.8||981.8||981.8||981.8||311
1631545610000|2021-09-13 15:06:50|981.6|981.4|981.4|981.2|981.6|981.4|981.4|981.2|8806
1631545620000|2021-09-13 15:07:00|981.6|981.4|982|981.8|982|981.8|981.6|981.4|88394
1631545630000|2021-09-13 15:07:10|982.2|982|982.6|982.2|982.8|982.6|982.2|982|32279
1631545650000|2021-09-13 15:07:30||982.4||982.2||982.4||982.2|572
1631545670000|2021-09-13 15:07:50|982.4|982|982.2|982|982.4|982|982|981.8|5473
1631545680000|2021-09-13 15:08:00|982.4|982.2|982.4|982|982.4|982.2|982.4|982|1567
1631545690000|2021-09-13 15:08:10|982.2|982.2|982.4|982|982.4|982.2|982.2|982|6569
1631545700000|2021-09-13 15:08:20|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|2113
1631545720000|2021-09-13 15:08:40|982.4|982|982.2|981.8|982.4|982|982.2|981.8|4086
1631545730000|2021-09-13 15:08:50|982|982|982|981.8|982.2|982|982|981.8|4456
1631545740000|2021-09-13 15:09:00|||||||||113
1631545750000|2021-09-13 15:09:10|982.2|982|982.6|982.2|982.6|982.2|982.2|982|26854
1631545760000|2021-09-13 15:09:20|982.4||982.4||982.6||982.4||17596
1631545770000|2021-09-13 15:09:30|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|3379
1631545780000|2021-09-13 15:09:40|||||||||1300
1631545800000|2021-09-13 15:10:00|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982.2|1297
1631545810000|2021-09-13 15:10:10|982.4|982|982.4|982|982.6|982|982|981.8|8480
1631545820000|2021-09-13 15:10:20|982.6|982.2|982.4|982.2|982.6|982.2|982.4|982|1200
1631545830000|2021-09-13 15:10:30|982.2|982|982.4|982|982.4|982.2|982.2|982|4593
1631545840000|2021-09-13 15:10:40|982.2|981.8|982.2|981.8|982.4|981.8|981.8|981.6|42297
1631545860000|2021-09-13 15:11:00|982|981.6|982|981.6|982|981.6|981.8|981.6|4264
1631545900000|2021-09-13 15:11:40|982.2|981.8|982.2|982|982.2|982|982.2|981.8|6305
1631545910000|2021-09-13 15:11:50|982.4||982.4||982.4||982.4||3829
1631545920000|2021-09-13 15:12:00|982.2|981.8|982|981.6|982.2|981.8|982|981.6|2315
1631545930000|2021-09-13 15:12:10|981.8|981.8|982|981.6|982|981.8|981.8|981.6|0
1631545960000|2021-09-13 15:12:40|981.8|981.4|981.6|981.4|982|981.4|981.4|981|4993
1631545970000|2021-09-13 15:12:50|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|1599
1631545980000|2021-09-13 15:13:00|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|3854
1631545990000|2021-09-13 15:13:10|981.6||981.6||981.6||981.6||6103
1631546010000|2021-09-13 15:13:30|||||||||1085
1631546030000|2021-09-13 15:13:50|||||||||2139
1631546040000|2021-09-13 15:14:00|981.4|981.2|981.2|980.8|981.4|981.2|981|980.6|6475
1631546050000|2021-09-13 15:14:10|981|980.6|980.8|980.4|981|980.6|980.8|980.4|434
1631546060000|2021-09-13 15:14:20|981|980.6|981.2|980.8|981.2|981|980.8|980.6|4621
1631546070000|2021-09-13 15:14:30|981|980.6|981|980.6|981.2|980.6|980.8|980.4|651
1631546080000|2021-09-13 15:14:40|981.2|980.8|981|980.6|981.2|980.8|981|980.6|0
1631546100000|2021-09-13 15:15:00|980.8|980.2|980.8|980.4|980.8|980.4|980.6|980.2|8262
1631546110000|2021-09-13 15:15:10|980.6|980.2|980.6|980.2|980.8|980.2|980.4|980|7693
1631546200000|2021-09-13 15:16:40|980.8|980.4|980.8|980.4|980.8|980.6|980.6|980.4|11235
1631546220000|2021-09-13 15:17:00|||||||||102
1631546230000|2021-09-13 15:17:10|980.6|980.6|980.6|980.4|980.6|980.6|980.6|980.4|1936
1631546240000|2021-09-13 15:17:20|980.8||980.8||980.8||980.8||375
1631546250000|2021-09-13 15:17:30|980.6|980.2|980.2|979.8|980.8|980.2|980|979.6|16351
1631546260000|2021-09-13 15:17:40|980||980||980||980||1893
1631546270000|2021-09-13 15:17:50|980.2|980|980.2|979.8|980.2|980|980|979.8|5349
1631546290000|2021-09-13 15:18:10|980|979.6|980.2|979.8|980.2|980|979.8|979.6|8080
1631546300000|2021-09-13 15:18:20|980|979.6|980.2|979.8|980.2|980|980|979.6|3215
1631546320000|2021-09-13 15:18:40|980|980|980.2|979.8|980.2|980|980|979.6|25951
1631546330000|2021-09-13 15:18:50|980|979.6|980|979.6|980.2|979.8|979.6|979.4|18921
1631546340000|2021-09-13 15:19:00|979.8|979.8|980|979.6|980|979.8|979.8|979.6|5267
1631546350000|2021-09-13 15:19:10|979.8|979.4|979.8|979.4|979.8|979.6|979.6|979.4|4475
1631546360000|2021-09-13 15:19:20|980|979.6|980.2|979.8|980.2|980|980|979.6|1645
1631546380000|2021-09-13 15:19:40|980|980|981|980.6|981.4|980.6|980|979.8|49627
1631546390000|2021-09-13 15:19:50|980.8|980.2|980.6|980.2|981|980.6|980.4|980|28687
1631602880000|2021-09-14 07:01:20|986.2|978.2|982.8|981.8|986.2|982.2|982.6|978.2|80830
1631602890000|2021-09-14 07:01:30|983|982|984|983.2|984|983.2|983|982|7183
1631602910000|2021-09-14 07:01:50|984.2|983.4|984.2|983.6|984.2|983.6|984.2|983.4|1365
1631602920000|2021-09-14 07:02:00|984.4|983.8|984.8|983.8|984.8|984|984.4|983.8|2696
1631602930000|2021-09-14 07:02:10|985|984|987|986|987|986.2|984.8|984|109379
1631602940000|2021-09-14 07:02:20|986.8|986.2|986.2|984.8|986.8|986.2|985.8|984.8|9721
1631602950000|2021-09-14 07:02:30|985.8|985|986.8|986|987|986|985.6|985|10668
1631602960000|2021-09-14 07:02:40|986.2|985.6|985|984.2|986.2|985.6|985|984.2|4045
1631602980000|2021-09-14 07:03:00|984.6|984.6|986|984.8|986|984.8|984.6|984.2|14082
1631602990000|2021-09-14 07:03:10|986.2|985|986.6|985.4|986.6|985.4|986.2|985|15792
1631603000000|2021-09-14 07:03:20|986.8||986.6||986.8||986.6||0
1631603020000|2021-09-14 07:03:40|986.8|985.6|987|986.2|987|986.2|986.8|985.6|0
1631603030000|2021-09-14 07:03:50|986.8|985.6|987|986|987|986.2|986.2|985.6|2814
1631603040000|2021-09-14 07:04:00|986.8||986.6||986.8||986.6||0
1631603050000|2021-09-14 07:04:10|||||||||115
1631603060000|2021-09-14 07:04:20|986.4|985.4|985.8|984.6|986.4|985.8|985.4|984.4|3153
1631603070000|2021-09-14 07:04:30|985.6|984.4|985.4|984.8|985.6|984.8|985.4|984.4|0
1631603080000|2021-09-14 07:04:40|985.8|985|986.4|985.4|986.4|985.4|985.8|985|1355
1631603090000|2021-09-14 07:04:50|986.6|985.6|986.6|985.6|986.6|985.6|986.6|985.6|0
1631603100000|2021-09-14 07:05:00|986.4|985.4|986|985.4|986.4|985.4|986|985.2|1840
1631603110000|2021-09-14 07:05:10|986.2|985.2|986.2|985.4|986.2|985.4|985.4|984.8|1206
1631603120000|2021-09-14 07:05:20|986|985.2|986.6|985.8|986.6|986.2|985.6|985.2|19376
1631603130000|2021-09-14 07:05:30|986.4|985.6|985.6|984.8|986.4|985.6|985.2|984.8|10488
1631603140000|2021-09-14 07:05:40|985.4|984.6|985.2|984.4|985.4|984.6|985|984.4|1224
1631603150000|2021-09-14 07:05:50|985|984.2|984.6|983.6|985|984.2|984.2|983.6|5737
1631603160000|2021-09-14 07:06:00|984.4|983.8|984.6|983.8|984.6|983.8|984.4|983.8|0
1631603170000|2021-09-14 07:06:10|984.4|983.6|984.6|983.6|984.6|983.8|984.4|983.6|3690
1631603180000|2021-09-14 07:06:20|984.4||984.6||984.6||984.4||0
1631603190000|2021-09-14 07:06:30|984.4||984.4||984.6||984.4||0
1631603200000|2021-09-14 07:06:40|984.2|983.8|984|983.4|984.4|983.8|983.8|983.4|3014
1631603210000|2021-09-14 07:06:50|984.2||983.6||984.2||983.6||0
1631603220000|2021-09-14 07:07:00|984|983.6|984.4|983.6|984.4|983.6|984|983.4|544
1631603240000|2021-09-14 07:07:20|984.6|984|984.6|984.2|985|984.2|984.6|984|394
1631603250000|2021-09-14 07:07:30|||||||||70
1631603260000|2021-09-14 07:07:40|984.4|984.4|984.2|983.6|984.4|984.4|984|983.4|3590
1631603270000|2021-09-14 07:07:50|984.4||984.4||984.4||984.2||0
1631603280000|2021-09-14 07:08:00|984.2||984.4||984.4||984.2||0
1631603290000|2021-09-14 07:08:10|984.2|983.8|984|983.8|984.2|983.8|984|983.8|210
1631603300000|2021-09-14 07:08:20|984.4||984.4||984.6||984.4||191
1631603310000|2021-09-14 07:08:30|984.6|984|984.8|984.2|984.8|984.2|984.6|984|0
1631603320000|2021-09-14 07:08:40|984.6||984.6||984.8||984.6||307
1631603330000|2021-09-14 07:08:50|984.4|984|984.4|984|984.4|984|984.4|984|1987
1631603340000|2021-09-14 07:09:00|984.2|983.6|984.2|983.6|984.2|983.6|984.2|983.6|1834
1631603350000|2021-09-14 07:09:10|984.4|983.8|984.4|983.8|984.6|983.8|984.2|983.8|0
1631603360000|2021-09-14 07:09:20|984.6|984|985|984.6|985|984.6|984.6|984|8435
1631603380000|2021-09-14 07:09:40|984.8||985||985||984.8||4125
1631603390000|2021-09-14 07:09:50|984.8||985||985||984.8||1327
1631603400000|2021-09-14 07:10:00|984.8|984.8|985|984.6|985|984.8|984.8|984.6|1851
1631603410000|2021-09-14 07:10:10|984.8|984.4|984.6|984|984.8|984.6|984.6|984|2424
1631603420000|2021-09-14 07:10:20|984.4|983.8|984.2|983.6|984.4|983.8|984|983.6|9022
1631603430000|2021-09-14 07:10:30|984.4|983.8|984.4|984|984.4|984|984.4|983.8|0
1631603440000|2021-09-14 07:10:40|984.2|983.8|984.2|983.6|984.2|983.8|984|983.6|955
1631603450000|2021-09-14 07:10:50|984|983.4|983.6|983.4|984|983.4|983.6|983.2|2906
1631603460000|2021-09-14 07:11:00|983.4|983.2|983.4|983|983.6|983.4|983.4|982.8|6694
1631603470000|2021-09-14 07:11:10|||||||||197
1631603480000|2021-09-14 07:11:20|983.2|982.8|983|982.4|983.2|982.8|982.8|982.4|2642
1631603490000|2021-09-14 07:11:30||982.6||982.6||982.6||982.6|755
1631603500000|2021-09-14 07:11:40|982.8|982.4|982.6|982.4|982.8|982.6|982.6|982.4|446
1631603510000|2021-09-14 07:11:50||982.2||982.2||982.2||982.2|741
1631603520000|2021-09-14 07:12:00|982.8|982.4|983.8|983.4|984.2|983.4|982.8|982.2|8734
1631603530000|2021-09-14 07:12:10|984||984||984||984||0
1631603540000|2021-09-14 07:12:20|983.8||984||984||983.8||0
1631603560000|2021-09-14 07:12:40|984.2|983.6|984.2|983.8|984.2|983.8|984.2|983.4|0
1631603570000|2021-09-14 07:12:50|||||||||1000
1631603580000|2021-09-14 07:13:00|984|983.6|984|983.4|984|983.6|983.8|983.4|835
1631603590000|2021-09-14 07:13:10|983.8|983|983.2|982.8|983.8|983|983.2|982.8|5553
1631603630000|2021-09-14 07:13:50||983||983||983||983|0
1631603640000|2021-09-14 07:14:00|983.4|983.2|983.6|983.2|983.6|983.4|983.4|983.2|9505
1631603660000|2021-09-14 07:14:20|983.8|983|983.6|983.2|983.8|983.4|983.4|983|593
1631603670000|2021-09-14 07:14:30|983.8|983.4|983.6|983|983.8|983.6|983.4|983|3659
1631603680000|2021-09-14 07:14:40|983.4|982.8|982.6|982.4|983.4|982.8|982.6|982.2|7109
1631603690000|2021-09-14 07:14:50|982.8|982.6|983|982.4|983|982.6|982.8|982.4|3599
1631603700000|2021-09-14 07:15:00|982.8|982.6|982.6|982.4|982.8|982.6|982.6|982.4|0
1631603710000|2021-09-14 07:15:10|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982.2|1663
1631603720000|2021-09-14 07:15:20|982.4|982|982|981.6|982.6|982|982|981.6|5924
1631603730000|2021-09-14 07:15:30|981.8|981.4|982|981.4|982|981.6|981.6|981.2|5387
1631603740000|2021-09-14 07:15:40||981.6||981.6||981.6||981.6|0
1631603750000|2021-09-14 07:15:50|982.2|981.8|982.2|982|982.4|982|982|981.6|6555
1631603760000|2021-09-14 07:16:00|982.4|982.2|983|982.4|983|982.6|982.4|982.2|1715
1631603770000|2021-09-14 07:16:10||982.6||982.6||982.6||982.4|0
1631603780000|2021-09-14 07:16:20||982.8||982.8||982.8||982.8|0
1631603790000|2021-09-14 07:16:30|982.8|982.6|982.4|982.2|983|982.6|982.4|982.2|8276
1631603800000|2021-09-14 07:16:40|982.2|982|982.2|982|982.4|982.2|982.2|981.8|5399
1631603810000|2021-09-14 07:16:50||981.8||982||982||981.8|0
1631603820000|2021-09-14 07:17:00|982.4|982.2|982.4|982|982.4|982.2|982.4|982|185
1631603840000|2021-09-14 07:17:20|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982|4324
1631603850000|2021-09-14 07:17:30|983||982.8||983||982.8||0
1631603860000|2021-09-14 07:17:40|983|982.6|982.8|982.6|983|982.6|982.8|982.6|0
1631603870000|2021-09-14 07:17:50|983||983||983||983||0
1631603880000|2021-09-14 07:18:00|982.8|982.8|982.4|982.2|982.8|982.8|982.4|982.2|770
1631603890000|2021-09-14 07:18:10|982.6||982.6||982.6||982.6||3990
1631603910000|2021-09-14 07:18:30|982.8|982.4|982.8|982.4|983|982.8|982.8|982.4|6569
1631603920000|2021-09-14 07:18:40||982.6||982.6||982.6||982.6|0
1631603940000|2021-09-14 07:19:00|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|924
1631603950000|2021-09-14 07:19:10|982.4|982.2|982.2|981.8|982.6|982.2|982.2|981.8|790
1631603960000|2021-09-14 07:19:20|982|981.6|982|981.6|982.2|981.6|982|981.6|357
1631604000000|2021-09-14 07:20:00|981.8|981.8|981.4|981|982|981.8|981.4|981|6509
1631604010000|2021-09-14 07:20:10|981.2|981.2|981.4|980.8|981.4|981.2|981.2|980.8|3125
1631604020000|2021-09-14 07:20:20|981.2|980.6|981|980.6|981.2|980.6|980.6|980.2|7310
1631604030000|2021-09-14 07:20:30|980.8|980.4|980.8|980.4|981.2|980.8|980.6|980.4|3035
1631604050000|2021-09-14 07:20:50|980.6|980.2|980.6|980.4|980.8|980.4|980.6|980.2|681
1631604060000|2021-09-14 07:21:00||980.2||980.2||980.2||980.2|614
1631604070000|2021-09-14 07:21:10|980.4|980|980.2|980|980.6|980|980.2|980|2334
1631604080000|2021-09-14 07:21:20|980.4|979.8|979.6|979.2|980.4|979.8|979.4|979.2|10831
1631604090000|2021-09-14 07:21:30|979.4|979|979.2|978.8|979.6|979.2|979.2|978.8|2823
1631604100000|2021-09-14 07:21:40||978.6||978.6||978.6||978.6|0
1631604110000|2021-09-14 07:21:50|979|978.8|979.2|978.8|979.2|978.8|978.8|978.6|6833
1631604120000|2021-09-14 07:22:00|979|978.6|979|978.6|979.2|978.6|979|978.6|560
1631604130000|2021-09-14 07:22:10|978.8|978.4|979|978.6|979|978.8|978.8|978.4|7414
1631604140000|2021-09-14 07:22:20|978.6|978.4|979|978.4|979|978.6|978.6|978.4|4533
1631604150000|2021-09-14 07:22:30||978.6||978.6||978.6||978.4|0
1631604160000|2021-09-14 07:22:40|979.2|978.8|979.2|978.8|979.6|979.4|979.2|978.8|23010
1631604170000|2021-09-14 07:22:50|979|979|979.2|978.8|979.2|979|979|978.8|5824
1631604210000|2021-09-14 07:23:30|979.4|979|979.6|979.2|979.6|979.4|979.4|979|3391
1631604220000|2021-09-14 07:23:40|979.4|979|979.6|979.2|979.6|979.2|979.2|978.8|1222
1631604230000|2021-09-14 07:23:50|980|979.4|979.4|978.8|980|979.8|979.2|978.8|30413
1631604240000|2021-09-14 07:24:00|979.2||979||979.2||979||7
1631604250000|2021-09-14 07:24:10|978.8|978.6|979|978.6|979|978.6|978.8|978.6|6140
1631604270000|2021-09-14 07:24:30|978.8||979||979||978.8||0
1631604280000|2021-09-14 07:24:40|978.8|978.4|979|978.8|979|978.8|978.8|978.4|12013
1631604290000|2021-09-14 07:24:50|||||||||2729
1631604300000|2021-09-14 07:25:00|979.2|979|980.2|979.6|980.2|980|979|978.8|6923
1631604310000|2021-09-14 07:25:10|980|979.4|980.2|979.8|980.2|979.8|979.8|979.4|1502
1631604320000|2021-09-14 07:25:20|980||980||980||980||0
1631604330000|2021-09-14 07:25:30|979.8|979.6|979.8|979.4|979.8|979.6|979.6|979.2|1094
1631604340000|2021-09-14 07:25:40|979.6||979.6||979.6||979.6||0
1631604360000|2021-09-14 07:26:00|979.8||979.6||979.8||979.6||9089
1631604370000|2021-09-14 07:26:10|979.4|979.2|979.4|979|979.4|979.2|979.4|978.8|1798
1631604380000|2021-09-14 07:26:20|979.2|979.2|979.4|979.2|979.4|979.2|979.2|979.2|226
1631604390000|2021-09-14 07:26:30|979.2|979|979.2|978.8|979.4|979|979.2|978.8|1216
1631604400000|2021-09-14 07:26:40||979||979||979||979|0
1631604420000|2021-09-14 07:27:00|979.4|979.2|979.6|979.2|979.6|979.4|979.4|979.2|6401
1631604430000|2021-09-14 07:27:10|979.4|979|979.2|979|979.4|979.2|979.2|979|6742
1631604440000|2021-09-14 07:27:20|979.4|979.2|979.6|979.4|979.6|979.4|979.4|979.2|2516
1631604450000|2021-09-14 07:27:30|979.8|979.6|979.8|979.6|980|979.6|979.8|979.6|4158
1631604460000|2021-09-14 07:27:40|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|1736
1631604470000|2021-09-14 07:27:50|979.6|979.2|979.6|979.2|979.8|979.2|979.6|979.2|762
1631604490000|2021-09-14 07:28:10|979.8|979.6|979.6|979.2|979.8|979.6|979.6|979.2|4306
1631604500000|2021-09-14 07:28:20|979.8|979.4|979.8|979.6|979.8|979.6|979.8|979.2|1722
1631604510000|2021-09-14 07:28:30|||||||||5545
1631604520000|2021-09-14 07:28:40|980|979.8|979.8|979.6|980|979.8|979.8|979.6|5008
1631604530000|2021-09-14 07:28:50|979.6|979.4|979.4|979|979.6|979.4|979.4|979|11233
1631604540000|2021-09-14 07:29:00|979.2||979.2||979.2||979.2||0
1631604550000|2021-09-14 07:29:10|979|978.8|979|978.8|979.2|978.8|979|978.8|267
1631604560000|2021-09-14 07:29:20|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|400
1631604570000|2021-09-14 07:29:30|979|978.8|979.6|979.4|979.6|979.4|979|978.8|7185
1631604590000|2021-09-14 07:29:50|979.4|979.2|979.4|979.2|979.6|979.2|979.2|978.8|2387
1631604600000|2021-09-14 07:30:00|||||||||603
1631604610000|2021-09-14 07:30:10|979.6|979.4|979.8|979.6|979.8|979.6|979.4|979.2|5109
1631604620000|2021-09-14 07:30:20|||||||||100
1631604630000|2021-09-14 07:30:30|979.4|979.2|980.6|980.2|980.8|980.4|979.4|979.2|70206
1631604660000|2021-09-14 07:31:00||980.4||980.2||980.4||980.2|281
1631604670000|2021-09-14 07:31:10||980.4||980.2||980.4||980.2|300
1631604690000|2021-09-14 07:31:30|980.4|980|980.4|980|980.4|980|980.4|980|677
1631604710000|2021-09-14 07:31:50|980.6|980.2|980.6|980.4|980.6|980.4|980.4|980|6968
1631604730000|2021-09-14 07:32:10|980.4|980.2|980.4|980.2|980.4|980.2|980.2|980|3197
1631604760000|2021-09-14 07:32:40|980.6|980.4|980.8|980.4|981|980.8|980.6|980.4|8431
1631604770000|2021-09-14 07:32:50|981||980.8||981||980.8||0
1631604780000|2021-09-14 07:33:00|980.6|980.2|980.6|980|980.6|980.2|980.4|980|45
1631604790000|2021-09-14 07:33:10|980.8|980.2|981.8|981.6|982|981.6|980.8|980.2|29075
1631604800000|2021-09-14 07:33:20|981.6|981.4|981.4|981|981.6|981.6|981.4|981|2450
1631604820000|2021-09-14 07:33:40|981.2|980.8|981|980.6|981.4|980.8|981|980.6|2975
1631604830000|2021-09-14 07:33:50|980.8||980.8||981||980.8||0
1631604840000|2021-09-14 07:34:00|980.6|980.4|980.6|980|980.6|980.4|980.4|980|4754
1631604850000|2021-09-14 07:34:10|980.4|980.2|980.6|980.2|980.6|980.4|980.2|980|12624
1631604860000|2021-09-14 07:34:20|980.4||980.6||980.6||980.4||7026
1631604880000|2021-09-14 07:34:40|980.8|980.4|980.8|980.6|980.8|980.6|980.6|980.4|1556
1631604900000|2021-09-14 07:35:00|981|980.8|981|980.6|981|980.8|981|980.6|281
1631604910000|2021-09-14 07:35:10|980.8|980.4|980.6|980.2|980.8|980.4|980.6|980.2|933
1631604930000|2021-09-14 07:35:30|||||||||4
1631604950000|2021-09-14 07:35:50||980.4||980.4||980.4||980.4|0
1631604960000|2021-09-14 07:36:00|980.8|980.2|981|980.8|981|980.8|980.8|980.2|641
1631604970000|2021-09-14 07:36:10|980.8|980.6|980.8|980.2|980.8|980.6|980.8|980.2|1493
1631604980000|2021-09-14 07:36:20||980.4||980.2||980.4||980.2|0
1631604990000|2021-09-14 07:36:30||980.4||980.4||980.4||980.4|0
1631605000000|2021-09-14 07:36:40|981||981||981||981||0
1631605010000|2021-09-14 07:36:50||980.6||980.8||980.8||980.6|0
1631605020000|2021-09-14 07:37:00|981.2|981|981.8|981.4|981.8|981.4|981.2|980.8|12967
1631605030000|2021-09-14 07:37:10||981.2||981.6||981.6||981.2|0
1631605060000|2021-09-14 07:37:40||981.4||981.4||981.6||981.4|7428
1631605070000|2021-09-14 07:37:50|981.6|981.6|981.6|981.2|981.6|981.6|981.6|981.2|643
1631605090000|2021-09-14 07:38:10|981.4|981|981.4|980.8|981.4|981|981.2|980.8|2615
1631605100000|2021-09-14 07:38:20|981.2||981||981.4||981||538
1631605110000|2021-09-14 07:38:30|981.2|981|981.2|980.8|981.2|981|981.2|980.8|1279
1631605120000|2021-09-14 07:38:40|981||981.2||981.2||981||0
1631605130000|2021-09-14 07:38:50|981||981||981||981||0
1631605140000|2021-09-14 07:39:00|980.8|980.6|981|980.6|981|980.6|980.8|980.4|2633
1631605150000|2021-09-14 07:39:10|980.8|980.4|980.8|980.4|980.8|980.4|980.6|980.4|0
1631605160000|2021-09-14 07:39:20|980.6|980.2|980.4|980|980.6|980.2|980.4|980|500
1631605170000|2021-09-14 07:39:30|980.6|980.2|980.6|980.4|980.6|980.4|980.4|980|6236
1631605190000|2021-09-14 07:39:50|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|1519
1631605200000|2021-09-14 07:40:00|981|980.8|981.2|981|981.2|981|981|980.8|1398
1631605210000|2021-09-14 07:40:10|981|980.8|981.2|980.8|981.2|981|981|980.6|3051
1631605220000|2021-09-14 07:40:20||980.6||980.6||980.6||980.6|0
1631605230000|2021-09-14 07:40:30|981|980.4|981|980.4|981|980.6|980.8|980.4|0
1631605260000|2021-09-14 07:41:00|||||||||1
1631605270000|2021-09-14 07:41:10|980.8|980.2|980.6|980.2|980.8|980.2|980.6|980.2|470
1631605290000|2021-09-14 07:41:30|980.4||980.4||980.4||980.4||24
1631605310000|2021-09-14 07:41:50|980.6|980.4|980.6|980.4|980.8|980.6|980.6|980.2|7602
1631605330000|2021-09-14 07:42:10|980.8|980.6|980.8|980.4|980.8|980.6|980.8|980.4|1231
1631605380000|2021-09-14 07:43:00|980.6|980.2|980.4|980|980.8|980.2|980.2|979.8|7336
1631605390000|2021-09-14 07:43:10|980.2||980.2||980.2||980.2||0
1631605420000|2021-09-14 07:43:40|980|979.8|980.2|979.8|980.2|979.8|980|979.6|3661
1631605430000|2021-09-14 07:43:50|980.4|980|980.2|979.8|980.4|980.2|980.2|979.8|10532
1631605440000|2021-09-14 07:44:00|980.4|980|980.6|980.2|980.6|980.2|980.4|979.8|6123
1631605460000|2021-09-14 07:44:20|980.4|980|980.2|979.8|980.4|980|980.2|979.8|471
1631605470000|2021-09-14 07:44:30|980|979.6|979.4|979|980.2|979.6|979.4|979|7530
1631605490000|2021-09-14 07:44:50|979.2|978.8|979|978.8|979.2|978.8|979|978.8|506
1631605500000|2021-09-14 07:45:00|978.8|978.6|978.8|978.4|978.8|978.6|978.6|978.4|6535
1631605510000|2021-09-14 07:45:10|979||978.8||979||978.8||0
1631605520000|2021-09-14 07:45:20|979||979||979||978.8||0
1631605530000|2021-09-14 07:45:30|978.8|978.6|978.8|978.6|978.8|978.6|978.6|978.6|794
1631605540000|2021-09-14 07:45:40|979|978.8|979|978.6|979|978.8|979|978.6|4586
1631605550000|2021-09-14 07:45:50||978.8||978.8||978.8||978.8|0
1631605560000|2021-09-14 07:46:00|978.8|978.6|978.8|978.2|979|978.6|978.6|978.2|2889
1631605580000|2021-09-14 07:46:20|978.6||978.4||978.6||978.4||0
1631605590000|2021-09-14 07:46:30|978.2|978|978.2|977.8|978.2|978|978|977.8|12883
1631605600000|2021-09-14 07:46:40|978|977.6|978|977.6|978.2|977.6|978|977.6|934
1631605640000|2021-09-14 07:47:20|978.2|977.8|978.4|977.8|978.4|978|978.2|977.6|5054
1631605650000|2021-09-14 07:47:30|978.2||978||978.2||978||500
1631605660000|2021-09-14 07:47:40|978.2|978|978.4|978.2|978.4|978.2|978.2|977.8|3836
1631605680000|2021-09-14 07:48:00|978.6|978.4|978.6|978.4|978.6|978.4|978.4|978.2|7414
1631605720000|2021-09-14 07:48:40|978.8|978.6|979|978.8|979|978.8|978.8|978.4|2530
1631605730000|2021-09-14 07:48:50|979.2|979|979.8|979.4|979.8|979.4|979.2|979|4913
1631605740000|2021-09-14 07:49:00|980|979.6|980|979.8|980|979.8|980|979.4|3452
1631605750000|2021-09-14 07:49:10|980.2|980|980|979.6|980.2|980|980|979.6|4313
1631605760000|2021-09-14 07:49:20||979.8||979.8||979.8||979.6|3061
1631605770000|2021-09-14 07:49:30|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.4|4246
1631605780000|2021-09-14 07:49:40|980|979.8|980|979.6|980|979.8|980|979.6|2391
1631605790000|2021-09-14 07:49:50||979.4||979.4||979.4||979.4|0
1631605800000|2021-09-14 07:50:00|979.8|979.2|979.6|979.4|979.8|979.4|979.6|979.2|0
1631605810000|2021-09-14 07:50:10|||||||||370
1631605820000|2021-09-14 07:50:20|979.8|979.2|980|979.6|980|979.6|979.8|979.2|3428
1631605860000|2021-09-14 07:51:00||979.8||979.6||979.8||979.6|1789
1631605880000|2021-09-14 07:51:20|980.2|979.8|980.2|979.6|980.2|980|980.2|979.6|2967
1631605890000|2021-09-14 07:51:30|980||979.8||980||979.8||0
1631605900000|2021-09-14 07:51:40|979.6|979.4|979.2|979|979.6|979.4|979.2|979|7515
1631605910000|2021-09-14 07:51:50|979.4|979.2|979.4|979|979.4|979.2|979.4|979|1512
1631605920000|2021-09-14 07:52:00|||||||||3630
1631605930000|2021-09-14 07:52:10|979.2|978.8|979.2|978.8|979.2|979|979|978.8|1074
1631605940000|2021-09-14 07:52:20||979||978.8||979||978.8|3895
1631605950000|2021-09-14 07:52:30|979||979||979||979||0
1631605960000|2021-09-14 07:52:40|979.2|979|979.2|978.8|979.2|979|979.2|978.8|3704
1631605970000|2021-09-14 07:52:50|979||979.2||979.2||979||2047
1631605980000|2021-09-14 07:53:00|979.4|979|979.4|979.2|979.4|979.2|979.4|979|7822
1631605990000|2021-09-14 07:53:10|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|826
1631606000000|2021-09-14 07:53:20|979.6|979.2|979.4|979.2|979.8|979.2|979.4|979.2|561
1631606010000|2021-09-14 07:53:30|979.2|979|979.2|978.8|979.4|979|979.2|978.8|1500
1631606020000|2021-09-14 07:53:40|979|979|979|978.8|979|979|979|978.8|472
1631606030000|2021-09-14 07:53:50|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|2325
1631606040000|2021-09-14 07:54:00|979|978.6|979|978.4|979|978.6|978.8|978.4|256
1631606050000|2021-09-14 07:54:10|978.8|978.6|978.6|978.4|978.8|978.6|978.6|978.4|0
1631606060000|2021-09-14 07:54:20|978.8|978.6|978.8|978.6|978.8|978.6|978.6|978.6|1042
1631606070000|2021-09-14 07:54:30|979||979||979||979||1113
1631606090000|2021-09-14 07:54:50|979.2|978.8|979.2|978.8|979.2|979|979.2|978.8|3829
1631606100000|2021-09-14 07:55:00|979.4|979|979.2|978.8|979.4|979|979.2|978.8|288
1631606110000|2021-09-14 07:55:10|979.4|979|979.4|979.2|979.4|979.2|979.4|979|0
1631606120000|2021-09-14 07:55:20|979.6|979.4|979.6|979.4|979.8|979.4|979.6|979.2|3179
1631606130000|2021-09-14 07:55:30|979.8|979.2|979.8|979.6|979.8|979.6|979.8|979.2|1650
1631606140000|2021-09-14 07:55:40|980|979.8|980.2|979.8|980.2|979.8|980|979.8|346
1631606150000|2021-09-14 07:55:50|980.4|980|980.4|980.2|980.4|980.2|980.4|979.8|2000
1631606160000|2021-09-14 07:56:00|980.6||980.4||980.8||980.4||1066
1631606180000|2021-09-14 07:56:20|||||||||2944
1631606190000|2021-09-14 07:56:30|980.6||980.6||980.6||980.6||5500
1631606200000|2021-09-14 07:56:40|980.8|980.4|980.8|980.6|980.8|980.6|980.6|980.4|2008
1631606210000|2021-09-14 07:56:50|981|980.8|981.4|981.2|981.6|981.4|981|980.8|22070
1631606220000|2021-09-14 07:57:00|981.2|981|981.2|980.8|981.4|981|981.2|980.8|4383
1631606230000|2021-09-14 07:57:10|981.4|981|981.4|980.8|981.4|981|981.4|980.8|0
1631606240000|2021-09-14 07:57:20|981.2|980.6|981|980.6|981.2|980.8|981|980.6|0
1631606260000|2021-09-14 07:57:40|981.2|980.8|980.6|980.2|981.4|981|980.6|980.2|14912
1631606270000|2021-09-14 07:57:50|980.4|980|980|979.6|980.4|980|980|979.6|1612
1631606280000|2021-09-14 07:58:00|||||||||243
1631606290000|2021-09-14 07:58:10||979.8||979.8||979.8||979.8|0
1631606300000|2021-09-14 07:58:20|980.2|979.6|980.2|979.8|980.2|980|980.2|979.6|1000
1631606310000|2021-09-14 07:58:30|980|979.6|980.2|979.6|980.2|979.8|980|979.6|553
1631606320000|2021-09-14 07:58:40||979.8||979.8||980||979.8|2257
1631606330000|2021-09-14 07:58:50|980.4|980|980.4|980.2|980.6|980.2|980.4|979.8|288
1631606340000|2021-09-14 07:59:00|980.6|980|980.6|980.2|980.6|980.4|980.6|980|445
1631606350000|2021-09-14 07:59:10|980.8|980.4|981|980.8|981|980.8|980.8|980.4|1206
1631606370000|2021-09-14 07:59:30|981.2||981.4||981.4||981.2||1450
1631606380000|2021-09-14 07:59:40|981.2|981|981.6|981.2|981.6|981.4|981.2|980.8|10347
1631606400000|2021-09-14 08:00:00||981.4||981.4||981.4||981.2|1138
1631606410000|2021-09-14 08:00:10|981.8|981.6|981.8|981.4|982.2|981.8|981.6|981.4|5986
1631606420000|2021-09-14 08:00:20|981.6|981.6|982.4|982|982.4|982.2|981.6|981.6|15652
1631606430000|2021-09-14 08:00:30|982.2|982.2|982|981.8|982.4|982.2|982|981.8|3326
1631606440000|2021-09-14 08:00:40|982.2|982|982.2|981.8|982.2|982|982.2|981.8|6653
1631606450000|2021-09-14 08:00:50|982||982||982||982||0
1631606460000|2021-09-14 08:01:00|||||||||2255
1631606480000|2021-09-14 08:01:20|982.2|981.6|982.4|982.2|982.4|982.2|982.2|981.6|6571
1631606500000|2021-09-14 08:01:40|982.2|982|982.4|982|982.4|982.2|982|981.8|5719
1631606520000|2021-09-14 08:02:00|982.6|982.2|982.6|982.2|982.8|982.4|982.4|982.2|6035
1631606530000|2021-09-14 08:02:10|982.4|982|982|981.6|982.4|982|982|981.6|7408
1631606560000|2021-09-14 08:02:40||981.8||981.6||981.8||981.6|2555
1631606570000|2021-09-14 08:02:50|982.2|981.8|982.4|982|982.4|982|982.2|981.6|3754
1631606580000|2021-09-14 08:03:00||982.2||982.2||982.2||982.2|84
1631606590000|2021-09-14 08:03:10|982.2|982|982.4|982|982.4|982|982.2|982|1551
1631606600000|2021-09-14 08:03:20|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982|1547
1631606610000|2021-09-14 08:03:30|982.6||982.6||982.6||982.6||532
1631606620000|2021-09-14 08:03:40|||||||||302
1631606630000|2021-09-14 08:03:50|982.4|982.2|982.6|982.2|982.6|982.4|982.4|982|3048
1631606640000|2021-09-14 08:04:00|982.8|982.4|982.8|982.4|982.8|982.6|982.8|982.2|2403
1631606650000|2021-09-14 08:04:10|982.6|982.2|982.4|982.2|982.6|982.2|982.4|982.2|1349
1631606660000|2021-09-14 08:04:20|982.6|982|982.6|982|982.6|982.2|982.4|982|75
1631606670000|2021-09-14 08:04:30|982.4|982.2|982.4|982|982.4|982.2|982.4|982|0
1631606680000|2021-09-14 08:04:40|982.2|982.2|982.6|982.2|982.6|982.2|982.2|982.2|3
1631606690000|2021-09-14 08:04:50|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|0
1631606700000|2021-09-14 08:05:00|983|982.6|983.4|982.8|983.4|983|983|982.4|13008
1631606710000|2021-09-14 08:05:10|983.2|982.6|983|982.6|983.2|982.6|982.8|982.4|2748
1631606720000|2021-09-14 08:05:20|982.8|982.4|982.6|982|982.8|982.4|982.6|982|82
1631606740000|2021-09-14 08:05:40|982.4|981.8|982|981.6|982.4|981.8|982|981.6|0
1631606750000|2021-09-14 08:05:50|981.8|981.8|982.2|981.8|982.2|981.8|981.8|981.8|5
1631606760000|2021-09-14 08:06:00|982.4|982|982.6|982.2|982.6|982.2|982.4|982|5362
1631606770000|2021-09-14 08:06:10|982.4|982|982.4|982|982.4|982|982.2|982|638
1631606780000|2021-09-14 08:06:20|982.6|982.2|982.6|982.2|982.6|982.4|982.6|982.2|0
1631606790000|2021-09-14 08:06:30||982||982.2||982.2||982|0
1631606800000|2021-09-14 08:06:40||982||982||982||982|0
1631606810000|2021-09-14 08:06:50|982.4|982.2|982.6|982.2|982.6|982.2|982.2|982.2|302
1631606820000|2021-09-14 08:07:00||982.4||982.4||982.4||982.4|229
1631606830000|2021-09-14 08:07:10|982.8|982.6|982.8|982.4|982.8|982.6|982.8|982.4|784
1631606840000|2021-09-14 08:07:20|982.6|982.6|982.8|982.4|982.8|982.6|982.6|982.2|1000
1631606850000|2021-09-14 08:07:30||982.2||982.4||982.4||982.2|0
1631606860000|2021-09-14 08:07:40||982.2||982.4||982.4||982.2|0
1631606880000|2021-09-14 08:08:00|982.6||982.8||982.8||982.6||51
1631606920000|2021-09-14 08:08:40|982.6|982.2|982.2|982|982.6|982.2|982.2|982|2606
1631606960000|2021-09-14 08:09:20|982|981.8|981.8|981.6|982|981.8|981.8|981.6|2836
1631606970000|2021-09-14 08:09:30|982|981.8|982.2|981.8|982.2|981.8|982|981.8|4224
1631606980000|2021-09-14 08:09:40|982.4|982|982.2|982|982.4|982.2|982.2|981.8|3881
1631606990000|2021-09-14 08:09:50||981.8||981.8||981.8||981.8|0
1631607000000|2021-09-14 08:10:00||982||982||982||982|0
1631607010000|2021-09-14 08:10:10|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982|59
1631607030000|2021-09-14 08:10:30|982.6|982.4|982.8|982.4|982.8|982.4|982.6|982.4|1304
1631607040000|2021-09-14 08:10:40|982.6|982.2|982.4|982.2|982.6|982.2|982.4|982.2|1813
1631607050000|2021-09-14 08:10:50|982.6||982.6||982.6||982.6||0
1631607060000|2021-09-14 08:11:00||982.4||982.4||982.4||982.4|235
1631607100000|2021-09-14 08:11:40|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|482
1631607110000|2021-09-14 08:11:50|983|982.8|982.8|982.4|983|982.8|982.6|982.4|5088
1631607130000|2021-09-14 08:12:10|983|982.6|983.2|982.8|983.4|983|982.8|982.6|1105
1631607140000|2021-09-14 08:12:20||983||982.8||983||982.8|0
1631607150000|2021-09-14 08:12:30|983|983|983.2|983|983.2|983|983|983|1000
1631607160000|2021-09-14 08:12:40|983.4|982.8|983.8|983.4|983.8|983.4|983.4|982.8|6365
1631607170000|2021-09-14 08:12:50|983.6|983.2|983.6|983.2|983.6|983.2|983.4|983.2|0
1631607180000|2021-09-14 08:13:00||983.4||983.2||983.4||983.2|0
1631607240000|2021-09-14 08:14:00|983.8|983.4|984|983.4|984|983.6|983.8|983.4|321
1631607270000|2021-09-14 08:14:30|983.8||984||984||983.8||19
1631607280000|2021-09-14 08:14:40|983.8||983.8||983.8||983.8||0
1631607290000|2021-09-14 08:14:50|983.6|983.2|983.4|983.2|983.8|983.2|983.4|983.2|2889
1631607300000|2021-09-14 08:15:00|983.2|983|983.4|982.8|983.4|983|983.2|982.8|738
1631607310000|2021-09-14 08:15:10|983.2|983|983|982.8|983.2|983|983|982.8|1250
1631607330000|2021-09-14 08:15:30||982.6||982.6||982.6||982.6|3024
1631607340000|2021-09-14 08:15:40|982.8|982.8|982.8|982.4|982.8|982.8|982.8|982.4|0
1631607350000|2021-09-14 08:15:50|982.6|982.6|982.6|982.2|982.6|982.6|982.6|982.2|3031
1631607360000|2021-09-14 08:16:00|982.8|982.4|983.2|982.8|983.2|982.8|982.6|982.2|1468
1631607370000|2021-09-14 08:16:10|983||983.2||983.2||983||2100
1631607380000|2021-09-14 08:16:20|983|982.6|983|982.6|983|982.6|982.8|982.6|484
1631607410000|2021-09-14 08:16:50|982.8|982.4|982.6|982.2|983|982.4|982.4|982|406
1631607420000|2021-09-14 08:17:00|982.4|982|982.2|981.8|982.4|982|982.2|981.8|0
1631607430000|2021-09-14 08:17:10||981.6||981.8||981.8||981.6|0
1631607440000|2021-09-14 08:17:20|982|981.6|982.2|981.8|982.2|981.8|981.8|981.6|136
1631607450000|2021-09-14 08:17:30|982|981.6|982.2|981.6|982.2|981.8|982|981.6|0
1631607460000|2021-09-14 08:17:40||981.8||981.6||981.8||981.6|0
1631607470000|2021-09-14 08:17:50|982||982||982||982||0
1631607480000|2021-09-14 08:18:00|982.2|981.8|982.4|982|982.4|982|982.2|981.8|2
1631607490000|2021-09-14 08:18:10|982.2||982.2||982.2||982.2||0
1631607500000|2021-09-14 08:18:20|||||||||610
1631607530000|2021-09-14 08:18:50|982|981.8|981.8|981.6|982|981.8|981.8|981.6|22
1631607580000|2021-09-14 08:19:40|982|981.8|982|981.8|982|981.8|982|981.8|3470
1631607590000|2021-09-14 08:19:50||981.6||981.6||981.6||981.6|0
1631607610000|2021-09-14 08:20:10|981.8|981.4|981.8|981.4|982|981.4|981.8|981.4|0
1631607620000|2021-09-14 08:20:20|982|981.6|981.8|981.4|982|981.6|981.8|981.4|490
1631607630000|2021-09-14 08:20:30|981.6|981.2|981.4|981|981.6|981.2|981.4|981|879
1631607640000|2021-09-14 08:20:40|981.2|980.8|981|980.6|981.2|980.8|981|980.6|0
1631607650000|2021-09-14 08:20:50|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|2000
1631607660000|2021-09-14 08:21:00|981|980.6|981|980.6|981|980.6|981|980.6|1
1631607670000|2021-09-14 08:21:10|981.2|980.8|981.4|981|981.4|981|981.2|980.6|2649
1631607690000|2021-09-14 08:21:30||981.2||981.2||981.2||981.2|55
1631607700000|2021-09-14 08:21:40|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|82
1631607720000|2021-09-14 08:22:00|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|0
1631607730000|2021-09-14 08:22:10|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1631607760000|2021-09-14 08:22:40||981.6||981.6||981.6||981.6|0
1631607770000|2021-09-14 08:22:50|||||||||636
1631607780000|2021-09-14 08:23:00|982||982||982||982||978
1631607800000|2021-09-14 08:23:20|982.2|981.8|982.2|981.8|982.2|982|982.2|981.6|11301
1631607810000|2021-09-14 08:23:30|982|981.6|982|981.6|982|981.6|982|981.6|2023
1631607820000|2021-09-14 08:23:40|981.8||981.8||981.8||981.8||11
1631607830000|2021-09-14 08:23:50|982||982||982||981.8||0
1631607870000|2021-09-14 08:24:30||981.8||981.8||981.8||981.8|188
1631607890000|2021-09-14 08:24:50|982.2|982|982.4|982|982.4|982|982.2|982|3
1631607900000|2021-09-14 08:25:00|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982.2|1483
1631607910000|2021-09-14 08:25:10|982.6|982.2|982.4|982.2|982.6|982.2|982.4|982.2|19
1631607920000|2021-09-14 08:25:20|982.6||982.6||982.6||982.6||241
1631607930000|2021-09-14 08:25:30|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|0
1631607960000|2021-09-14 08:26:00|982.6|982.2|982.6|982.2|982.6|982.4|982.4|982.2|5423
1631608020000|2021-09-14 08:27:00|982.8|982.4|982.8|982.4|982.8|982.4|982.6|982.2|80
1631608030000|2021-09-14 08:27:10|982.6||982.6||982.6||982.6||239
1631608040000|2021-09-14 08:27:20|982.8||982.8||982.8||982.8||0
1631608050000|2021-09-14 08:27:30|982.6|982.2|982|981.8|982.6|982.4|982|981.8|2309
1631608070000|2021-09-14 08:27:50|981.8|981.6|982|981.8|982|981.8|981.8|981.6|5148
1631608080000|2021-09-14 08:28:00|982.2|982|982.4|982.2|982.6|982.2|982.2|981.8|2930
1631608090000|2021-09-14 08:28:10|||||||||1200
1631608100000|2021-09-14 08:28:20|982.6|982.4|982.8|982.6|983|982.6|982.6|982.4|114
1631608110000|2021-09-14 08:28:30|983||983||983||983||100
1631608140000|2021-09-14 08:29:00|982.8||983||983||982.8||1018
1631608150000|2021-09-14 08:29:10|982.8|982.4|982.8|982.4|983|982.4|982.6|982.4|672
1631608160000|2021-09-14 08:29:20|982.6|982.2|982.4|982|982.8|982.2|982.4|982|50
1631608180000|2021-09-14 08:29:40|982.2|981.8|982.2|981.8|982.2|982|982.2|981.8|0
1631608190000|2021-09-14 08:29:50||982||982||982||981.8|0
1631608200000|2021-09-14 08:30:00|982.4|982.2|982.6|982.2|982.6|982.4|982.4|982|3138
1631608210000|2021-09-14 08:30:10|982.8|982.4|982.8|982.2|982.8|982.4|982.6|982.2|0
1631608220000|2021-09-14 08:30:20||982.4||982.6||982.6||982.4|0
1631608230000|2021-09-14 08:30:30|982.6|982.4|982.8|982.4|982.8|982.4|982.6|982.4|19
1631608260000|2021-09-14 08:31:00|982.6|982.6|982.6|982.2|982.6|982.6|982.4|982.2|5558
1631608270000|2021-09-14 08:31:10|982.4|982|982|981.6|982.6|982.2|982|981.6|7040
1631608280000|2021-09-14 08:31:20||981.8||981.6||981.8||981.6|0
1631608290000|2021-09-14 08:31:30|982.2|981.8|982|981.8|982.2|982|982|981.8|3102
1631608310000|2021-09-14 08:31:50|981.8|981.6|982|981.6|982|981.8|981.8|981.6|0
1631608320000|2021-09-14 08:32:00||981.8||981.8||981.8||981.8|0
1631608340000|2021-09-14 08:32:20|982.2|982|982.2|982|982.2|982|982.2|982|2
1631608370000|2021-09-14 08:32:50|||||||||1524
1631608380000|2021-09-14 08:33:00|982|981.8|982|981.6|982.2|981.8|982|981.6|648
1631608390000|2021-09-14 08:33:10|981.8||981.8||981.8||981.8||0
1631608400000|2021-09-14 08:33:20|982|981.8|982|981.8|982|981.8|982|981.8|2265
1631608410000|2021-09-14 08:33:30|||||||||1073
1631608520000|2021-09-14 08:35:20|982.2|982|982.6|982.2|982.6|982.2|982.2|981.8|5106
1631608540000|2021-09-14 08:35:40|982.4|982|982.2|981.8|982.4|982|982.2|981.8|1265
1631608560000|2021-09-14 08:36:00|982||982||982||982||1
1631608580000|2021-09-14 08:36:20|982.2||982.2||982.2||982.2||0
1631608630000|2021-09-14 08:37:10|982.4|982|982.6|982.2|982.6|982.2|982.4|982|1677
1631608640000|2021-09-14 08:37:20|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|1403
1631608650000|2021-09-14 08:37:30|983|982.6|983|982.6|983|982.6|983|982.6|245
1631608660000|2021-09-14 08:37:40|983.2|982.8|983.2|983|983.6|983.2|983.2|982.6|159968
1631608670000|2021-09-14 08:37:50|983|982.8|982.8|982.6|983|982.8|982.8|982.6|4959
1631608680000|2021-09-14 08:38:00|983|982.8|982.6|982.2|983.2|982.8|982.6|982.2|7233
1631608690000|2021-09-14 08:38:10|||||||||200
1631608700000|2021-09-14 08:38:20||982||982.2||982.2||982|0
1631608720000|2021-09-14 08:38:40||982||982.2||982.2||982|0
1631608730000|2021-09-14 08:38:50|982.8|982.4|982.8|982.6|983|982.6|982.8|982.2|7788
1631608740000|2021-09-14 08:39:00|983|982.8|982.8|982.6|983|982.8|982.8|982.6|218
1631608770000|2021-09-14 08:39:30|982.6|982.4|982.8|982.6|982.8|982.6|982.6|982.4|2568
1631608780000|2021-09-14 08:39:40||982.4||982.4||982.4||982.4|0
1631608790000|2021-09-14 08:39:50||982.6||982.6||982.6||982.6|0
1631608800000|2021-09-14 08:40:00|983|982.8|983.4|983.2|983.6|983.2|983|982.8|2937
1631608810000|2021-09-14 08:40:10|983.2|983|983.4|983|983.4|983|983.2|983|1880
1631608830000|2021-09-14 08:40:30|983.2||983.4||983.4||983.2||1055
1631608840000|2021-09-14 08:40:40|983.6|983.2|983.4|983.2|983.6|983.2|983.4|983|0
1631608860000|2021-09-14 08:41:00|983.6||983.4||983.6||983.4||3501
1631608880000|2021-09-14 08:41:20|983.2|983|983.2|983|983.2|983|983.2|983|4985
1631608910000|2021-09-14 08:41:50|983|982.8|983.2|982.8|983.2|982.8|983|982.8|1332
1631608930000|2021-09-14 08:42:10|983|982.6|983|982.6|983|982.6|982.8|982.6|199
1631608950000|2021-09-14 08:42:30|983.2|982.8|983.2|982.6|983.2|982.8|983.2|982.6|0
1631608960000|2021-09-14 08:42:40|983|982.8|983.2|982.8|983.2|982.8|983|982.8|0
1631608990000|2021-09-14 08:43:10|983.4|983|983.4|983|983.4|983.2|983.4|983|3065
1631609020000|2021-09-14 08:43:40|983.2||983.2||983.2||983.2||110
1631609030000|2021-09-14 08:43:50|983.4||983.2||983.4||983.2||0
1631609040000|2021-09-14 08:44:00|983.4||983.4||983.4||983.4||0
1631609090000|2021-09-14 08:44:50||983.2||983||983.2||983|106
1631609100000|2021-09-14 08:45:00|983.6|983.2|983.6|983.2|983.6|983.2|983.6|983.2|2535
1631609130000|2021-09-14 08:45:30|983.4|983|983.4|983|983.4|983|983.4|983|1362
1631609160000|2021-09-14 08:46:00|983.2||983.4||983.4||983.2||173
1631609170000|2021-09-14 08:46:10|983.2||983.2||983.2||983.2||277
1631609190000|2021-09-14 08:46:30|||||||||487
1631609210000|2021-09-14 08:46:50|983.4|983.2|983.6|983.2|983.6|983.2|983.4|983.2|45
1631609220000|2021-09-14 08:47:00|983.4|983.4|983|982.8|983.4|983.4|983|982.8|11619
1631609230000|2021-09-14 08:47:10|982.8|982.6|982.8|982.4|983|982.8|982.8|982.4|863
1631609240000|2021-09-14 08:47:20|983|982.6|983|982.6|983|982.6|983|982.6|0
1631609260000|2021-09-14 08:47:40|982.8|982.4|983|982.6|983|982.6|982.8|982.4|0
1631609280000|2021-09-14 08:48:00|982.8|982.4|982.8|982.4|983|982.4|982.8|982.4|0
1631609330000|2021-09-14 08:48:50|983|982.6|983|982.4|983|982.6|983|982.4|0
1631609340000|2021-09-14 08:49:00|982.8|982.2|982.6|982.2|982.8|982.2|982.6|982.2|0
1631609350000|2021-09-14 08:49:10|982.8|982.4|982.4|982|982.8|982.4|982.4|982|0
1631609380000|2021-09-14 08:49:40|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|2
1631609390000|2021-09-14 08:49:50|982.4||982.4||982.6||982.4||0
1631609410000|2021-09-14 08:50:10|982.2|982|982.2|981.8|982.4|982|982.2|981.8|491
1631609420000|2021-09-14 08:50:20||982||981.8||982||981.8|0
1631609430000|2021-09-14 08:50:30||982||981.8||982||981.8|0
1631609440000|2021-09-14 08:50:40||982||981.8||982||981.8|0
1631609460000|2021-09-14 08:51:00||982||982||982||981.8|1
1631609470000|2021-09-14 08:51:10|982.4|982|982.4|981.8|982.4|982|982.4|981.8|0
1631609550000|2021-09-14 08:52:30|982.6|982|982.8|982.2|982.8|982.2|982.6|982|152
1631609560000|2021-09-14 08:52:40|982.6|982|982.6|982|982.8|982.2|982.6|982|0
1631609570000|2021-09-14 08:52:50|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|0
1631609580000|2021-09-14 08:53:00|982.6|982|982.8|982.4|982.8|982.4|982.6|982|1110
1631609590000|2021-09-14 08:53:10|983|982.6|983.2|982.6|983.2|982.6|983|982.6|1378
1631609600000|2021-09-14 08:53:20|983|982.4|983|982.4|983.2|982.6|983|982.4|0
1631609610000|2021-09-14 08:53:30|983.2|982.6|983.2|982.6|983.2|982.6|983.2|982.6|0
1631609630000|2021-09-14 08:53:50|983.6|983|983.4|982.8|983.6|983|983.4|982.8|136
1631609670000|2021-09-14 08:54:30|983.6|983|983.6|983|983.6|983|983.6|983|0
1631609700000|2021-09-14 08:55:00|983.4|982.8|983.6|983|983.8|983.2|983.4|982.8|520
1631609720000|2021-09-14 08:55:20|983.8|983.2|984|983.4|984|983.4|983.8|983.2|812
1631609730000|2021-09-14 08:55:30|983.8|983.2|983.6|983.2|984|983.4|983.6|983.2|0
1631609740000|2021-09-14 08:55:40|983.8|983|983.6|983.2|983.8|983.2|983.4|982.8|1600
1631609760000|2021-09-14 08:56:00|983.8|983.4|984.2|983.8|984.2|983.8|983.8|983.2|162
1631609770000|2021-09-14 08:56:10|984|983.6|984.2|983.8|984.2|983.8|984|983.6|0
1631609780000|2021-09-14 08:56:20|984|983.6|984|983.6|984.2|983.8|983.8|983.4|0
1631609790000|2021-09-14 08:56:30||983.4||983.4||983.4||983.4|0
1631609800000|2021-09-14 08:56:40|984.2|983.6|984.4|983.8|984.4|983.8|984|983.4|344
1631609810000|2021-09-14 08:56:50|984.2|983.6|984.2|983.6|984.4|983.8|984.2|983.6|0
1631609820000|2021-09-14 08:57:00|984.4|983.8|984.4|983.8|984.4|983.8|984.2|983.6|0
1631609830000|2021-09-14 08:57:10|984.2|983.6|984|983.6|984.2|983.6|984|983.6|2034
1631609840000|2021-09-14 08:57:20|984.2|983.8|984.2|983.6|984.4|983.8|984.2|983.6|0
1631609890000|2021-09-14 08:58:10|984.4|983.8|984.2|983.8|984.4|983.8|984.2|983.8|187
1631609910000|2021-09-14 08:58:30|984.4|984|984.4|984|984.4|984|984.2|983.8|51
1631609920000|2021-09-14 08:58:40|984.2|983.8|984.2|983.8|984.2|983.8|984.2|983.8|0
1631609930000|2021-09-14 08:58:50||983.6||983.6||983.6||983.6|0
1631609940000|2021-09-14 08:59:00|984|983.4|984.2|983.6|984.2|983.6|984|983.4|486
1631609970000|2021-09-14 08:59:30||983.8||983.6||983.8||983.6|0
1631609980000|2021-09-14 08:59:40|984|983.4|983.8|983.4|984|983.4|983.8|983.4|0
1631609990000|2021-09-14 08:59:50|984|983.6|984|983.6|984|983.6|984|983.6|0
1631610000000|2021-09-14 09:00:00|983.8|983.4|984|983.6|984|983.6|983.8|983.4|0
1631610020000|2021-09-14 09:00:20|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|0
1631610030000|2021-09-14 09:00:30|984|983.6|984|983.6|984|983.6|984|983.6|0
1631610060000|2021-09-14 09:01:00|983.8|983.4|984|983.4|984.2|983.6|983.8|983.4|301
1631610110000|2021-09-14 09:01:50|984.2|983.6|984|983.6|984.2|983.6|984|983.4|0
1631610120000|2021-09-14 09:02:00|984.2|983.4|984.2|983.6|984.2|983.6|984.2|983.4|14
1631610130000|2021-09-14 09:02:10|984|983.4|984|983.4|984.2|983.6|984|983.4|0
1631610190000|2021-09-14 09:03:10|983.8|983.2|983.8|983.4|984|983.4|983.6|983.2|119
1631610200000|2021-09-14 09:03:20|983.6|983.2|983.6|983.2|983.8|983.4|983.6|983.2|0
1631610210000|2021-09-14 09:03:30|983.8|983.4|983.6|983|983.8|983.4|983.6|983|0
1631610220000|2021-09-14 09:03:40|983.4|983.2|983.4|983|983.4|983.2|983.4|983|0
1631610230000|2021-09-14 09:03:50|983.6|983.2|983.6|983.2|983.6|983.2|983.6|983.2|0
1631610240000|2021-09-14 09:04:00|983.4|982.8|983.4|982.8|983.6|983|983.2|982.6|699
1631610250000|2021-09-14 09:04:10|983.2|982.6|983.2|982.6|983.2|982.6|983.2|982.6|0
1631610260000|2021-09-14 09:04:20|983.4|982.8|982.8|982.4|983.4|982.8|982.8|982.4|0
1631610270000|2021-09-14 09:04:30|983|982.6|983|982.6|983|982.6|983|982.6|0
1631610300000|2021-09-14 09:05:00|982.8|982.4|982.4|982|982.8|982.4|982.2|981.8|464
1631610310000|2021-09-14 09:05:10|982|981.8|982.4|982|982.4|982|982|981.4|482
1631610340000|2021-09-14 09:05:40|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.8|0
1631610350000|2021-09-14 09:05:50|982|981.6|982|981.6|982|981.6|982|981.6|18
1631610360000|2021-09-14 09:06:00|982.2|981.8|982.2|981.8|982.2|981.8|982|981.6|1
1631610370000|2021-09-14 09:06:10||981.6||981.8||981.8||981.6|479
1631610390000|2021-09-14 09:06:30|981.8|981.6|982|981.6|982|981.8|981.8|981.4|3648
1631610400000|2021-09-14 09:06:40|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1631610410000|2021-09-14 09:06:50|982|981.6|982|981.8|982|981.8|982|981.4|3841
1631610430000|2021-09-14 09:07:10|982.2|982|982|981.6|982.2|982|982|981.6|1495
1631610440000|2021-09-14 09:07:20|982.2|981.8|982.2|982|982.2|982|982.2|981.8|0
1631610500000|2021-09-14 09:08:20|982.4|982.2|982.4|982|982.4|982.2|982.4|982|2662
1631610530000|2021-09-14 09:08:50||982.2||982||982.2||982|0
1631610540000|2021-09-14 09:09:00||982.2||982||982.2||982|0
1631610560000|2021-09-14 09:09:20||982.2||982.2||982.2||982.2|0
1631610580000|2021-09-14 09:09:40|982.6|982.4|982.8|982.6|982.8|982.6|982.6|982.2|2185
1631610590000|2021-09-14 09:09:50|||||||||2830
1631610610000|2021-09-14 09:10:10|983||982.8||983||982.8||1512
1631610630000|2021-09-14 09:10:30|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.2|4061
1631610640000|2021-09-14 09:10:40|982.8||982.8||982.8||982.8||0
1631610650000|2021-09-14 09:10:50||982.6||982.6||982.6||982.6|0
1631610660000|2021-09-14 09:11:00|||||||||1
1631610670000|2021-09-14 09:11:10||982.4||982.4||982.4||982.4|0
1631610690000|2021-09-14 09:11:30|||||||||900
1631610700000|2021-09-14 09:11:40||982.6||982.6||982.6||982.6|0
1631610710000|2021-09-14 09:11:50||982.4||982.4||982.6||982.4|0
1631610720000|2021-09-14 09:12:00|982|981.8|982|981.8|982.4|982.2|982|981.8|99094
1631610730000|2021-09-14 09:12:10|||||||||200
1631610740000|2021-09-14 09:12:20|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|3005
1631610750000|2021-09-14 09:12:30|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|0
1631610770000|2021-09-14 09:12:50|||||||||1
1631610810000|2021-09-14 09:13:30||981.6||981.4||981.6||981.4|2155
1631610820000|2021-09-14 09:13:40|981.6|981.2|981.4|981.2|981.8|981.2|981.4|981.2|8442
1631610830000|2021-09-14 09:13:50|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.2|25065
1631610840000|2021-09-14 09:14:00||981.2||981.2||981.2||981.2|0
1631610850000|2021-09-14 09:14:10|981.4||981.4||981.4||981.4||0
1631610860000|2021-09-14 09:14:20|||||||||300
1631610870000|2021-09-14 09:14:30|981.2|981|981.2|981|981.2|981|981.2|981|99
1631610880000|2021-09-14 09:14:40|981.4||981.4||981.4||981.4||0
1631610890000|2021-09-14 09:14:50||981.2||981.2||981.2||981.2|0
1631610920000|2021-09-14 09:15:20|981.6||981.6||981.6||981.6||526
1631610940000|2021-09-14 09:15:40||981.4||981.4||981.4||981.4|0
1631610950000|2021-09-14 09:15:50|981.8|981.6|982|981.8|982|981.8|981.8|981.6|15
1631610960000|2021-09-14 09:16:00|982.2||982||982.2||982||0
1631610980000|2021-09-14 09:16:20|981.8|981.6|982|981.6|982|981.6|981.8|981.6|5043
1631611000000|2021-09-14 09:16:40|981.8|981.8|982.2|982|982.2|982|981.8|981.8|3536
1631611020000|2021-09-14 09:17:00|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982.2|1385
1631611030000|2021-09-14 09:17:10|982.4||982.4||982.6||982.4||0
1631611070000|2021-09-14 09:17:50|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|874
1631611080000|2021-09-14 09:18:00|||||||||797
1631611090000|2021-09-14 09:18:10|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982.2|806
1631611140000|2021-09-14 09:19:00|982.2|982|982.4|982|982.4|982|982.2|982|4102
1631611170000|2021-09-14 09:19:30|982.2|981.8|982.2|981.8|982.2|981.8|982|981.8|3069
1631611190000|2021-09-14 09:19:50|982||982||982||982||0
1631611200000|2021-09-14 09:20:00|981.8|981.6|981.6|981.4|981.8|981.6|981.6|981.2|2257
1631611210000|2021-09-14 09:20:10|981.8|981.6|981.8|981.6|982|981.6|981.8|981.6|4
1631611250000|2021-09-14 09:20:50|982|981.8|982|981.8|982|981.8|982|981.8|6003
1631611270000|2021-09-14 09:21:10|982.2|982|982.2|982|982.4|982|982.2|981.8|2546
1631611280000|2021-09-14 09:21:20|||||||||388
1631611290000|2021-09-14 09:21:30|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982.2|111
1631611310000|2021-09-14 09:21:50|982.2|982|982.4|982|982.4|982|982.2|982|2549
1631611320000|2021-09-14 09:22:00|982.2||982.4||982.4||982.2||0
1631611340000|2021-09-14 09:22:20|982.2||982.2||982.2||982.2||1922
1631611360000|2021-09-14 09:22:40|982|981.8|981.8|981.6|982|981.8|981.8|981.6|6453
1631611370000|2021-09-14 09:22:50|||||||||818
1631611380000|2021-09-14 09:23:00|982|981.8|982.2|981.8|982.2|981.8|982|981.8|2
1631611390000|2021-09-14 09:23:10|982.4|982|982.2|982|982.4|982|982.2|982|4026
1631611420000|2021-09-14 09:23:40|982|981.8|982|981.8|982|981.8|982|981.8|1170
1631611440000|2021-09-14 09:24:00|981.8|981.6|981.6|981.2|982|981.6|981.6|981.2|1862
1631611450000|2021-09-14 09:24:10|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.2|0
1631611520000|2021-09-14 09:25:20|981.6||981.6||981.6||981.6||0
1631611530000|2021-09-14 09:25:30|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|499
1631611540000|2021-09-14 09:25:40|981.6||981.6||981.6||981.4||1670
1631611550000|2021-09-14 09:25:50||981.4||981.2||981.4||981.2|0
1631611580000|2021-09-14 09:26:20||981.4||981.4||981.4||981.4|0
1631611600000|2021-09-14 09:26:40|||||||||125
1631611620000|2021-09-14 09:27:00|||||||||641
1631611660000|2021-09-14 09:27:40|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|119
1631611670000|2021-09-14 09:27:50|||||||||1
1631611680000|2021-09-14 09:28:00|981.6|981.4|981.4|981.2|981.6|981.4|981.4|981.2|5019
1631611690000|2021-09-14 09:28:10|981.2|981|981|980.6|981.2|981|981|980.6|4976
1631611700000|2021-09-14 09:28:20||980.8||980.8||980.8||980.8|0
1631611710000|2021-09-14 09:28:30|981.2|981|981.6|981.2|981.6|981.2|981.2|981|3003
1631611720000|2021-09-14 09:28:40|981.4|981.4|981.6|981.2|981.6|981.4|981.4|981.2|6252
1631611780000|2021-09-14 09:29:40|981.4|981.4|981.4|981|981.6|981.4|981.2|981|23293
1631611790000|2021-09-14 09:29:50|981.6|981.2|981.8|981.4|981.8|981.6|981.6|981|9334
1631611800000|2021-09-14 09:30:00|981.6||981.6||981.8||981.6||3951
1631611810000|2021-09-14 09:30:10|981.4|981.2|981.4|981.2|981.6|981.2|981.4|981.2|2053
1631611820000|2021-09-14 09:30:20|||||||||255
1631611830000|2021-09-14 09:30:30|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|576
1631611850000|2021-09-14 09:30:50||981.2||981.2||981.2||981.2|502
1631611860000|2021-09-14 09:31:00|981.4|981|981.2|981|981.4|981|981.2|981|1336
1631611900000|2021-09-14 09:31:40|981|980.8|981|980.8|981|980.8|981|980.6|1577
1631611910000|2021-09-14 09:31:50||980.6||980.6||980.6||980.6|200
1631611920000|2021-09-14 09:32:00|980.8|980.4|980.6|980.2|981|980.4|980.6|980.2|4578
1631611930000|2021-09-14 09:32:10||980.4||980.4||980.4||980.4|0
1631611940000|2021-09-14 09:32:20|980.8|980.6|980.8|980.6|981|980.6|980.8|980.6|3055
1631611950000|2021-09-14 09:32:30|981|980.8|981|980.6|981.2|980.8|980.8|980.6|1843
1631611960000|2021-09-14 09:32:40|980.8||980.8||980.8||980.8||0
1631611970000|2021-09-14 09:32:50|||||||||1
1631611980000|2021-09-14 09:33:00|981|980.8|981.2|981|981.2|981|981|980.8|616
1631611990000|2021-09-14 09:33:10|||||||||2
1631612020000|2021-09-14 09:33:40|981.4|981.2|981.4|981.2|981.6|981.2|981.4|981.2|4610
1631612040000|2021-09-14 09:34:00|981.2|981|981.2|981|981.4|981|981.2|981|100
1631612050000|2021-09-14 09:34:10|981|980.8|981|980.6|981|980.8|981|980.6|2569
1631612080000|2021-09-14 09:34:40|980.8|980.8|980.8|980.6|981|980.8|980.8|980.6|4807
1631612090000|2021-09-14 09:34:50|980.6|980.4|980.4|980.2|980.6|980.4|980.4|980.2|391
1631612100000|2021-09-14 09:35:00|||||||||4
1631612110000|2021-09-14 09:35:10|980.6||980.4||980.6||980.4||0
1631612120000|2021-09-14 09:35:20|980.2|980|980.2|980|980.4|980|980.2|980|2303
1631612150000|2021-09-14 09:35:50|||||||||410
1631612170000|2021-09-14 09:36:10|980.4|980.2|980.4|980|980.4|980.2|980.4|980|340
1631612190000|2021-09-14 09:36:30||980.2||980.2||980.2||980.2|0
1631612200000|2021-09-14 09:36:40||980||980||980||980|71
1631612250000|2021-09-14 09:37:30|980.6|980.2|980.4|980.2|980.6|980.4|980.4|980|5353
1631612260000|2021-09-14 09:37:40|980.6||980.6||980.6||980.4||0
1631612270000|2021-09-14 09:37:50|||||||||1
1631612300000|2021-09-14 09:38:20|980.4||980.4||980.4||980.4||0
1631612340000|2021-09-14 09:39:00|980.2|980|980|979.8|980.2|980|980|979.8|6578
1631612350000|2021-09-14 09:39:10|980.2||980.2||980.2||980.2||63
1631612380000|2021-09-14 09:39:40|980.4|980|980.2|980|980.4|980|980.2|979.8|2305
1631612410000|2021-09-14 09:40:10|980|979.8|980.2|979.8|980.2|979.8|980|979.8|1912
1631612440000|2021-09-14 09:40:40|980||980||980||980||0
1631612450000|2021-09-14 09:40:50|||||||||4
1631612470000|2021-09-14 09:41:10|979.8|979.6|979.8|979.6|980|979.6|979.8|979.6|2990
1631612510000|2021-09-14 09:41:50|980|979.8|979.6|979.2|980|979.8|979.6|979.2|2454
1631612520000|2021-09-14 09:42:00|979.4|979.4|979.6|979.2|979.6|979.4|979.4|979|7045
1631612530000|2021-09-14 09:42:10||979.4||979.4||979.4||979.2|0
1631612540000|2021-09-14 09:42:20|979.4|979.2|979.6|979.2|979.6|979.4|979.4|979|0
1631612550000|2021-09-14 09:42:30|979.4|979|979.4|979.2|979.4|979.2|979.4|979|0
1631612560000|2021-09-14 09:42:40||979||979.2||979.2||979|0
1631612570000|2021-09-14 09:42:50|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.2|1619
1631612590000|2021-09-14 09:43:10||979.2||979.2||979.2||979.2|0
1631612640000|2021-09-14 09:44:00|||||||||100
1631612650000|2021-09-14 09:44:10||979.4||979.4||979.4||979.4|0
1631612670000|2021-09-14 09:44:30|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|1192
1631612680000|2021-09-14 09:44:40|979.4||979.4||979.6||979.4||28
1631612690000|2021-09-14 09:44:50|979.6|979|979|978.8|979.6|979|979|978.6|15116
1631612780000|2021-09-14 09:46:20|979.2|979|979.2|979|979.2|979|979.2|979|2945
1631612790000|2021-09-14 09:46:30|||||||||386
1631612840000|2021-09-14 09:47:20|979|978.8|979.2|978.8|979.2|978.8|979|978.8|3809
1631612870000|2021-09-14 09:47:50|||||||||1
1631612950000|2021-09-14 09:49:10|979|978.6|978.6|978.2|979|978.6|978.6|978.2|573
1631613000000|2021-09-14 09:50:00|978.4|978|978.2|977.8|978.4|978|978|977.8|15056
1631613040000|2021-09-14 09:50:40|978|978|978|977.6|978.2|978|978|977.6|2391
1631613060000|2021-09-14 09:51:00|977.8||977.8||977.8||977.8||0
1631613070000|2021-09-14 09:51:10|978|977.8|978.2|977.8|978.2|977.8|978|977.8|352
1631613080000|2021-09-14 09:51:20|978|977.6|978|977.6|978.2|977.8|978|977.6|0
1631613090000|2021-09-14 09:51:30|977.8||977.8||977.8||977.8||0
1631613100000|2021-09-14 09:51:40|||||||||3
1631613130000|2021-09-14 09:52:10|||||||||5145
1631613170000|2021-09-14 09:52:50|||||||||1
1631613190000|2021-09-14 09:53:10|||||||||170
1631613220000|2021-09-14 09:53:40|978|977.8|978.2|977.8|978.2|977.8|978|977.8|2
1631613240000|2021-09-14 09:54:00|978||978||978||978||0
1631613260000|2021-09-14 09:54:20|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|3564
1631613270000|2021-09-14 09:54:30|977.6|977.4|977.4|977|977.6|977.4|977.4|977|1204
1631613280000|2021-09-14 09:54:40|977.6|977.2|977.4|977|977.6|977.4|977.4|977|3367
1631613300000|2021-09-14 09:55:00|977.6|977.2|977.8|977.4|977.8|977.6|977.6|977|3978
1631613330000|2021-09-14 09:55:30||977.6||977.6||977.6||977.6|0
1631613340000|2021-09-14 09:55:40|978|977.8|978|977.8|978|977.8|978|977.6|92
1631613380000|2021-09-14 09:56:20|978.2|978|978.2|977.8|978.2|978|978|977.8|3733
1631613390000|2021-09-14 09:56:30|978||978.2||978.2||978||1651
1631613400000|2021-09-14 09:56:40|978||978||978.2||978||0
1631613410000|2021-09-14 09:56:50|977.8|977.6|977.8|977.6|978|977.6|977.8|977.6|1195
1631613470000|2021-09-14 09:57:50|978|977.8|978|977.8|978|977.8|978|977.8|820
1631613500000|2021-09-14 09:58:20|978.2||978.2||978.2||978.2||3
1631613510000|2021-09-14 09:58:30|978||978.2||978.2||978||0
1631613530000|2021-09-14 09:58:50||978||978||978||978|0
1631613560000|2021-09-14 09:59:20|978|977.8|978.2|977.8|978.2|977.8|978|977.8|2422
1631613590000|2021-09-14 09:59:50|978||978.2||978.2||978||184
1631613600000|2021-09-14 10:00:00|978|977.6|978|977.8|978|977.8|978|977.6|2649
1631613620000|2021-09-14 10:00:20|||||||||407
1631613640000|2021-09-14 10:00:40|978.2|978|978|977.8|978.2|978|978|977.8|406
1631613650000|2021-09-14 10:00:50|978.2||978||978.2||978||0
1631613660000|2021-09-14 10:01:00|978.2||978||978.2||978||718
1631613670000|2021-09-14 10:01:10|978.2||978||978.2||978||0
1631613690000|2021-09-14 10:01:30|978.2||978.2||978.2||978.2||0
1631613730000|2021-09-14 10:02:10|978|978|978|977.8|978.2|978|978|977.8|1520
1631613740000|2021-09-14 10:02:20|978.2|978|978.2|977.8|978.2|978|978.2|977.8|421
1631613760000|2021-09-14 10:02:40||978||978||978||978|0
1631613770000|2021-09-14 10:02:50|978.4|978.2|978.4|978.2|978.6|978.2|978.4|978|1119
1631613810000|2021-09-14 10:03:30|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.4|6
1631613820000|2021-09-14 10:03:40||978.2||978.2||978.2||978.2|0
1631613840000|2021-09-14 10:04:00|978.8|978.4|979|978.6|979|978.6|978.8|978.4|91
1631613850000|2021-09-14 10:04:10|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|1585
1631613910000|2021-09-14 10:05:10||979||979||979||979|0
1631613930000|2021-09-14 10:05:30|||||||||475
1631613940000|2021-09-14 10:05:40|979|978.8|979.2|978.8|979.2|978.8|979|978.8|3195
1631613960000|2021-09-14 10:06:00|979||979||979||979||172
1631613970000|2021-09-14 10:06:10|978.8|978.6|978.6|978.2|978.8|978.6|978.6|978.2|4294
1631614010000|2021-09-14 10:06:50|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.2|2470
1631614040000|2021-09-14 10:07:20|978.6||978.6||978.6||978.6||0
1631614050000|2021-09-14 10:07:30||978.2||978.2||978.2||978.2|2022
1631614070000|2021-09-14 10:07:50|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|239
1631614090000|2021-09-14 10:08:10|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1631614110000|2021-09-14 10:08:30|978.4||978.6||978.6||978.4||0
1631614120000|2021-09-14 10:08:40|978.8|978.4|978.8|978.6|978.8|978.6|978.8|978.2|2768
1631614140000|2021-09-14 10:09:00|978.6|978.4|978.6|978.4|978.8|978.4|978.6|978.4|141
1631614160000|2021-09-14 10:09:20|978.8|978.2|978.4|978.2|978.8|978.2|978.4|978.2|2095
1631614170000|2021-09-14 10:09:30|978.2|978|978.4|978|978.4|978.2|978.2|977.8|3499
1631614180000|2021-09-14 10:09:40|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1631614190000|2021-09-14 10:09:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1631614210000|2021-09-14 10:10:10|979|978.6|979|978.6|979|978.6|979|978.6|2690
1631614230000|2021-09-14 10:10:30|979.2|978.8|979|978.8|979.2|979|979|978.8|5075
1631614240000|2021-09-14 10:10:40|979.2|979|979.2|978.8|979.2|979|979.2|978.8|215
1631614250000|2021-09-14 10:10:50|979.4|979|979.4|979|979.4|979|979.4|979|0
1631614310000|2021-09-14 10:11:50|979.2|979.2|979.2|979|979.2|979.2|979.2|979|790
1631614330000|2021-09-14 10:12:10|979|978.8|979.2|978.8|979.2|978.8|979|978.8|1471
1631614350000|2021-09-14 10:12:30||979||978.8||979||978.8|0
1631614370000|2021-09-14 10:12:50||979||979||979||979|1
1631614380000|2021-09-14 10:13:00|979.4|979.2|979.6|979.4|979.6|979.4|979.4|979.2|479
1631614390000|2021-09-14 10:13:10|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|1380
1631614400000|2021-09-14 10:13:20|979.4|979|979.4|979|979.6|979|979.2|979|1772
1631614410000|2021-09-14 10:13:30|979.2||979.2||979.2||979.2||0
1631614440000|2021-09-14 10:14:00|979|978.8|979|978.8|979|978.8|979|978.8|3815
1631614450000|2021-09-14 10:14:10||978.6||978.6||978.6||978.6|0
1631614460000|2021-09-14 10:14:20||978.8||978.6||978.8||978.6|0
1631614470000|2021-09-14 10:14:30|979.2|978.8|979.2|978.8|979.2|979|979.2|978.8|1113
1631614530000|2021-09-14 10:15:30||979||979||979||979|0
1631614540000|2021-09-14 10:15:40|979.4|979.2|979.6|979.4|979.6|979.4|979.4|979|1003
1631614550000|2021-09-14 10:15:50||979.2||979.4||979.4||979.2|0
1631614650000|2021-09-14 10:17:30|979.8|979.6|979.6|979.4|980|979.6|979.6|979.4|534
1631614660000|2021-09-14 10:17:40|979.8||979.8||979.8||979.8||3030
1631614670000|2021-09-14 10:17:50|||||||||1
1631614700000|2021-09-14 10:18:20|980|979.6|980|979.8|980|979.8|980|979.6|2
1631614730000|2021-09-14 10:18:50|980.2|980|980.2|980|980.2|980|980.2|980|57
1631614740000|2021-09-14 10:19:00|980|979.8|980.4|980|980.4|980.2|980|979.8|8478
1631614770000|2021-09-14 10:19:30|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|1599
1631614790000|2021-09-14 10:19:50|980.4|980|980.2|979.8|980.4|980|980.2|979.8|0
1631614800000|2021-09-14 10:20:00|980.4|980|980.4|980|980.4|980|980.4|980|229
1631614810000|2021-09-14 10:20:10|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|0
1631614850000|2021-09-14 10:20:50|980.4|980|980.2|979.8|980.4|980|980.2|979.8|0
1631614870000|2021-09-14 10:21:10||980||979.8||980||979.8|474
1631614890000|2021-09-14 10:21:30||980||980||980||980|0
1631614910000|2021-09-14 10:21:50|||||||||1996
1631614920000|2021-09-14 10:22:00|||||||||3
1631614940000|2021-09-14 10:22:20|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|4
1631614970000|2021-09-14 10:22:50|980.2|980|980.4|980|980.4|980|980.2|980|2205
1631614980000|2021-09-14 10:23:00|980.2|979.8|980|979.6|980.2|979.8|979.8|979.6|2572
1631614990000|2021-09-14 10:23:10|979.8||979.8||980||979.8||0
1631615000000|2021-09-14 10:23:20|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|590
1631615030000|2021-09-14 10:23:50||979.6||979.6||979.6||979.6|0
1631615060000|2021-09-14 10:24:20|980|979.8|980|979.6|980|979.8|979.8|979.6|2888
1631615070000|2021-09-14 10:24:30|979.8|979.4|979.8|979.4|979.8|979.4|979.6|979.4|2348
1631615090000|2021-09-14 10:24:50|979.6||979.6||979.6||979.6||0
1631615100000|2021-09-14 10:25:00|979.8|979.6|979.8|979.6|980|979.6|979.8|979.6|43
1631615130000|2021-09-14 10:25:30|980|979.8|980.6|980.4|980.6|980.4|980|979.8|4447
1631615140000|2021-09-14 10:25:40|980.8||980.6||980.8||980.6||0
1631615150000|2021-09-14 10:25:50|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980.2|2220
1631615180000|2021-09-14 10:26:20|980.8|980.4|981|980.6|981|980.6|980.8|980.4|1899
1631615190000|2021-09-14 10:26:30|981.2|980.8|981.2|980.8|981.2|980.8|981|980.6|0
1631615210000|2021-09-14 10:26:50|981|981|981.2|980.8|981.4|981|981|980.8|3789
1631615230000|2021-09-14 10:27:10|981.4|981|981|980.8|981.4|981|981|980.8|1793
1631615240000|2021-09-14 10:27:20|981.2|981|981.2|980.8|981.2|981|981.2|980.8|1200
1631615270000|2021-09-14 10:27:50|||||||||1
1631615280000|2021-09-14 10:28:00||981||981||981||981|0
1631615290000|2021-09-14 10:28:10|981.4|980.8|981.2|980.8|981.4|980.8|981.2|980.8|158
1631615300000|2021-09-14 10:28:20|981||981.2||981.2||981||0
1631615310000|2021-09-14 10:28:30|981||981||981||981||2000
1631615350000|2021-09-14 10:29:10|||||||||233
1631615360000|2021-09-14 10:29:20|981.2|981|981.4|981|981.4|981|981.2|981|2597
1631615380000|2021-09-14 10:29:40|981.2|980.8|980.8|980.6|981.2|980.8|980.8|980.6|5526
1631615400000|2021-09-14 10:30:00|981|980.8|981.2|980.8|981.2|980.8|981|980.8|0
1631615440000|2021-09-14 10:30:40||981||981||981||980.8|0
1631615480000|2021-09-14 10:31:20|981|980.8|981|980.8|981|980.8|981|980.8|117
1631615500000|2021-09-14 10:31:40|980.8|980.6|981|980.6|981|980.6|980.8|980.6|49
1631615510000|2021-09-14 10:31:50|980.8||980.8||980.8||980.8||0
1631615530000|2021-09-14 10:32:10|981|980.8|981|980.8|981|980.8|981|980.8|3
1631615540000|2021-09-14 10:32:20|981.2|981|981.2|981|981.2|981|981.2|981|513
1631615550000|2021-09-14 10:32:30||980.8||980.8||980.8||980.8|531
1631615560000|2021-09-14 10:32:40||981||981||981||981|0
1631615570000|2021-09-14 10:32:50|981|980.8|981|980.6|981|980.8|981|980.6|2871
1631615590000|2021-09-14 10:33:10|980.8||981||981||980.8||0
1631615600000|2021-09-14 10:33:20||980.8||980.8||980.8||980.8|0
1631615610000|2021-09-14 10:33:30||980.6||980.6||980.6||980.6|0
1631615630000|2021-09-14 10:33:50|981.2|980.8|981.2|980.8|981.2|981|981.2|980.6|755
1631615670000|2021-09-14 10:34:30|981|980.6|981|980.6|981|980.6|980.8|980.6|1100
1631615700000|2021-09-14 10:35:00|980.8||980.8||980.8||980.8||800
1631615720000|2021-09-14 10:35:20|||||||||7730
1631615740000|2021-09-14 10:35:40|||||||||487
1631615750000|2021-09-14 10:35:50|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|3811
1631615780000|2021-09-14 10:36:20|980.4|980|980.6|980.2|980.6|980.2|980.4|980|0
1631615790000|2021-09-14 10:36:30|980.4|980|980.4|980|980.4|980|980.4|980|0
1631615800000|2021-09-14 10:36:40|980.6|980.2|980.6|980.2|980.6|980.4|980.6|980.2|3581
1631615840000|2021-09-14 10:37:20|980.4|980|980.4|980|980.4|980|980.4|980|0
1631615850000|2021-09-14 10:37:30|980.2||980.2||980.2||980.2||0
1631615860000|2021-09-14 10:37:40|||||||||312
1631615870000|2021-09-14 10:37:50|||||||||1
1631615890000|2021-09-14 10:38:10|980|979.8|980|979.6|980.2|979.8|980|979.6|4000
1631615900000|2021-09-14 10:38:20|980.2|979.8|980|979.6|980.2|979.8|980|979.6|0
1631615920000|2021-09-14 10:38:40|980.2|979.8|980.2|980|980.2|980|980.2|979.8|0
1631615950000|2021-09-14 10:39:10|||||||||547
1631615960000|2021-09-14 10:39:20|980.4|980.2|980.2|980|980.4|980.2|980.2|980|222
1631615970000|2021-09-14 10:39:30|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980.2|6
1631616000000|2021-09-14 10:40:00|980.4||980.4||980.4||980.4||0
1631616010000|2021-09-14 10:40:10|980.2|980|980.4|980|980.4|980|980.2|980|2138
1631616020000|2021-09-14 10:40:20|980.2||980.2||980.2||980.2||0
1631616050000|2021-09-14 10:40:50|980|979.8|980|979.8|980|979.8|980|979.8|5385
1631616060000|2021-09-14 10:41:00|980.2|980|980.2|980|980.2|980|980.2|980|1378
1631616070000|2021-09-14 10:41:10|980.4|980.2|980.4|980|980.6|980.2|980.4|980|1207
1631616080000|2021-09-14 10:41:20|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980|0
1631616120000|2021-09-14 10:42:00||980.4||980.4||980.4||980.4|0
1631616170000|2021-09-14 10:42:50|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|952
1631616180000|2021-09-14 10:43:00|981|980.8|981|980.6|981|980.8|981|980.6|0
1631616190000|2021-09-14 10:43:10||980.8||980.8||980.8||980.8|4249
1631616200000|2021-09-14 10:43:20|980.8|980.6|980.8|980.6|981|980.8|980.8|980.6|2865
1631616220000|2021-09-14 10:43:40|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|2526
1631616240000|2021-09-14 10:44:00|980.4|980|980.4|980|980.4|980.2|980.4|980|0
1631616300000|2021-09-14 10:45:00||980.2||980.2||980.2||980.2|0
1631616340000|2021-09-14 10:45:40|980.6|980.4|980.6|980.4|980.6|980.4|980.4|980.2|0
1631616360000|2021-09-14 10:46:00|980.8||980.6||980.8||980.6||0
1631616460000|2021-09-14 10:47:40|980.4|980.2|980.4|980|980.6|980.2|980.4|980|3011
1631616470000|2021-09-14 10:47:50|980.6|980.2|980.6|980.2|980.6|980.4|980.6|980.2|1
1631616510000|2021-09-14 10:48:30|980.4||980.4||980.4||980.4||0
1631616590000|2021-09-14 10:49:50|||||||||111
1631616700000|2021-09-14 10:51:40|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|1028
1631616750000|2021-09-14 10:52:30|980.8|980.6|980.8|980.4|980.8|980.6|980.8|980.4|264
1631616760000|2021-09-14 10:52:40|980.6|980.2|980.6|980.2|980.6|980.2|980.4|980.2|1678
1631616770000|2021-09-14 10:52:50|980.8|980.4|980.8|980.4|980.8|980.6|980.8|980.4|230
1631616830000|2021-09-14 10:53:50|981|980.6|981|980.6|981|980.6|981|980.6|0
1631616840000|2021-09-14 10:54:00|980.8||980.8||980.8||980.8||0
1631616850000|2021-09-14 10:54:10|981||981||981||981||234
1631616870000|2021-09-14 10:54:30|981.2|980.8|981|980.8|981.2|980.8|981|980.8|130
1631616910000|2021-09-14 10:55:10|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|2149
1631616920000|2021-09-14 10:55:20|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|0
1631616940000|2021-09-14 10:55:40|980.4|980|980.2|980|980.4|980|980.2|980|0
1631616950000|2021-09-14 10:55:50|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|2
1631616960000|2021-09-14 10:56:00|980.6|980|980.6|980.2|980.6|980.2|980.4|980|0
1631616980000|2021-09-14 10:56:20|980.4|980|980.4|980|980.4|980|980.4|980|0
1631617000000|2021-09-14 10:56:40||980.2||980||980.2||980|0
1631617010000|2021-09-14 10:56:50||980.2||980||980.2||980|0
1631617020000|2021-09-14 10:57:00||980.2||980||980.2||980|0
1631617030000|2021-09-14 10:57:10|980.2||980.2||980.2||980.2||1153
1631617070000|2021-09-14 10:57:50|980|979.8|980.2|979.8|980.2|979.8|980|979.8|1332
1631617090000|2021-09-14 10:58:10||980||980||980||980|0
1631617100000|2021-09-14 10:58:20||979.8||980||980||979.8|0
1631617110000|2021-09-14 10:58:30||979.8||980||980||979.8|0
1631617130000|2021-09-14 10:58:50|980|979.8|980.2|979.8|980.2|979.8|980|979.8|31
1631617160000|2021-09-14 10:59:20||980||980||980||980|0
1631617200000|2021-09-14 11:00:00|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980.2|5000
1631617240000|2021-09-14 11:00:40|980.4||980.4||980.4||980.4||0
1631617270000|2021-09-14 11:01:10|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|3008
1631617320000|2021-09-14 11:02:00|980.4||980.4||980.4||980.4||0
1631617330000|2021-09-14 11:02:10|980.6||980.6||980.6||980.6||817
1631617360000|2021-09-14 11:02:40|980.4|980|980.2|980|980.6|980|980.2|980|5782
1631617370000|2021-09-14 11:02:50|980|979.8|980.2|979.8|980.2|979.8|980|979.8|541
1631617380000|2021-09-14 11:03:00|980||980||980||980||0
1631617420000|2021-09-14 11:03:40|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|2023
1631617430000|2021-09-14 11:03:50|979.6|979.2|979.6|979.4|979.6|979.4|979.4|979.2|485
1631617440000|2021-09-14 11:04:00|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|1116
1631617450000|2021-09-14 11:04:10|979.6|979.6|980|979.6|980|979.8|979.6|979.6|6022
1631617470000|2021-09-14 11:04:30|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1631617520000|2021-09-14 11:05:20|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1631617530000|2021-09-14 11:05:30|||||||||2374
1631617540000|2021-09-14 11:05:40|979.4|979|979.2|979|979.4|979|979.2|978.8|1137
1631617550000|2021-09-14 11:05:50|979|978.8|979|978.6|979.2|978.8|979|978.6|543
1631617560000|2021-09-14 11:06:00|978.8|978.4|979|978.6|979|978.8|978.8|978.4|302
1631617590000|2021-09-14 11:06:30|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1631617600000|2021-09-14 11:06:40|978.6|978.2|978.4|978.2|978.6|978.2|978.4|978.2|2065
1631617610000|2021-09-14 11:06:50|978.2|978|978.4|978|978.4|978|978.2|978|1170
1631617620000|2021-09-14 11:07:00|978.2||978.2||978.2||978.2||0
1631617660000|2021-09-14 11:07:40|978|977.8|978|977.6|978.2|977.8|978|977.6|2250
1631617670000|2021-09-14 11:07:50|978.2|977.8|978.2|977.8|978.2|978|978.2|977.8|3478
1631617690000|2021-09-14 11:08:10|978|977.6|978|977.6|978|977.6|978|977.6|0
1631617700000|2021-09-14 11:08:20|978.2|977.8|978.2|977.8|978.2|978|978.2|977.6|1750
1631617710000|2021-09-14 11:08:30|978||978||978||978||0
1631617740000|2021-09-14 11:09:00|978.2||978.2||978.2||978.2||4
1631617750000|2021-09-14 11:09:10|978||978.2||978.2||978||0
1631617770000|2021-09-14 11:09:30|978||978.2||978.2||978||0
1631617820000|2021-09-14 11:10:20||978||978||978||978|0
1631617840000|2021-09-14 11:10:40|978.4|978.2|978.4|978|978.6|978.4|978.4|978|2714
1631617880000|2021-09-14 11:11:20|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1631617900000|2021-09-14 11:11:40|978.4||978.4||978.4||978.4||600
1631617920000|2021-09-14 11:12:00|978.6|978.4|978.4|978.2|978.6|978.4|978.4|978.2|496
1631617940000|2021-09-14 11:12:20|||||||||58
1631617950000|2021-09-14 11:12:30|||||||||1509
1631617970000|2021-09-14 11:12:50|||||||||1
1631617980000|2021-09-14 11:13:00|978.2|978|978|977.8|978.2|978|978|977.6|837
1631617990000|2021-09-14 11:13:10||977.6||977.6||977.6||977.6|1203
1631618000000|2021-09-14 11:13:20|978.2|977.8|978.2|977.8|978.2|978|978.2|977.6|1114
1631618010000|2021-09-14 11:13:30||978||978||978||978|0
1631618020000|2021-09-14 11:13:40|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|241
1631618030000|2021-09-14 11:13:50|978.6||978.4||978.6||978.4||1000
1631618040000|2021-09-14 11:14:00|978.6||978.6||978.6||978.6||0
1631618100000|2021-09-14 11:15:00|978.4|978|978.4|978|978.4|978|978.2|978|2483
1631618110000|2021-09-14 11:15:10|978.2|977.8|978.2|978|978.4|978|978.2|977.8|0
1631618120000|2021-09-14 11:15:20|978.4|977.8|978.6|978.2|978.6|978.4|978.2|977.8|3
1631618140000|2021-09-14 11:15:40||978.4||978.4||978.4||978.4|0
1631618160000|2021-09-14 11:16:00|978.4|978.2|978.2|977.8|978.4|978.2|978.2|977.8|1132
1631618230000|2021-09-14 11:17:10|978|977.6|978|977.6|978|977.6|978|977.6|475
1631618250000|2021-09-14 11:17:30|978.2|977.8|978.2|977.8|978.2|978|978.2|977.6|0
1631618260000|2021-09-14 11:17:40|978.4|978|978.6|978.2|978.6|978.4|978.4|978|2160
1631618270000|2021-09-14 11:17:50||978.4||978.4||978.4||978.4|1
1631618310000|2021-09-14 11:18:30|978.8|978.6|978.6|978.4|978.8|978.6|978.6|978.4|332
1631618370000|2021-09-14 11:19:30||978.2||978.4||978.4||978.2|2187
1631618390000|2021-09-14 11:19:50|978.8|978.6|978.6|978.4|978.8|978.6|978.6|978.4|3253
1631618410000|2021-09-14 11:20:10|978.8|978.6|979|978.6|979|978.6|978.8|978.6|1010
1631618420000|2021-09-14 11:20:20|978.8||978.8||979||978.8||0
1631618430000|2021-09-14 11:20:30|979||979||979||979||0
1631618490000|2021-09-14 11:21:30|979.2|978.8|978.8|978.6|979.2|979|978.8|978.6|10302
1631618500000|2021-09-14 11:21:40|978.6|978.4|978.4|978.2|978.6|978.4|978.4|978.2|3383
1631618510000|2021-09-14 11:21:50|978.6||978.6||978.6||978.6||0
1631618530000|2021-09-14 11:22:10|978.4|978|978.4|978|978.4|978.2|978.2|978|3855
1631618540000|2021-09-14 11:22:20|978.2|977.8|978.2|977.8|978.2|977.8|978|977.8|0
1631618550000|2021-09-14 11:22:30|978|977.6|978|977.6|978|977.6|978|977.6|0
1631618560000|2021-09-14 11:22:40|977.8||977.8||977.8||977.8||0
1631618570000|2021-09-14 11:22:50|978||978||978||978||1
1631618670000|2021-09-14 11:24:30|977.8||977.8||977.8||977.8||70
1631618680000|2021-09-14 11:24:40|977.6|977.4|977.4|977|977.6|977.4|977.4|977|4841
1631618700000|2021-09-14 11:25:00|977.2|976.8|977.8|977.4|977.8|977.6|977.2|976.8|6722
1631618710000|2021-09-14 11:25:10|||||||||150
1631618780000|2021-09-14 11:26:20|977.6|977.2|977.8|977.4|977.8|977.4|977.4|977.2|1648
1631618820000|2021-09-14 11:27:00||977.6||977.6||977.6||977.6|0
1631618840000|2021-09-14 11:27:20|977.6|977.4|977.6|977.4|977.8|977.4|977.6|977.4|580
1631618870000|2021-09-14 11:27:50|||||||||1
1631618880000|2021-09-14 11:28:00|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977|568
1631618890000|2021-09-14 11:28:10|977.2|977|977.2|976.8|977.2|977|977.2|976.8|1436
1631618900000|2021-09-14 11:28:20|977.4|977|977.4|977|977.4|977|977.4|977|10187
1631618910000|2021-09-14 11:28:30|977.2|976.8|977|976.8|977.2|976.8|977|976.8|0
1631618920000|2021-09-14 11:28:40||976.6||976.8||976.8||976.6|115
1631618930000|2021-09-14 11:28:50|976.8|976.6|977|976.6|977|976.6|976.8|976.6|0
1631618940000|2021-09-14 11:29:00|976.8||976.8||976.8||976.8||0
1631618950000|2021-09-14 11:29:10|977|976.8|977|976.8|977.2|976.8|977|976.6|2234
1631618960000|2021-09-14 11:29:20|||||||||71
1631618980000|2021-09-14 11:29:40|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.6|132
1631619000000|2021-09-14 11:30:00|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|460
1631619010000|2021-09-14 11:30:10|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.2|212
1631619020000|2021-09-14 11:30:20|977|976.6|977|976.8|977|976.8|977|976.4|6286
1631619050000|2021-09-14 11:30:50|977.2|977|977.2|977|977.2|977|977.2|977|1251
1631619070000|2021-09-14 11:31:10|977|976.8|977.2|976.8|977.2|976.8|977|976.6|553
1631619090000|2021-09-14 11:31:30|977|976.6|976.8|976.6|977|976.6|976.8|976.6|1856
1631619110000|2021-09-14 11:31:50|||||||||256
1631619130000|2021-09-14 11:32:10|||||||||3
1631619140000|2021-09-14 11:32:20|977|976.8|977.2|976.8|977.2|976.8|977|976.6|300
1631619150000|2021-09-14 11:32:30||977||976.8||977||976.8|0
1631619170000|2021-09-14 11:32:50|977||977.2||977.2||977||1
1631619190000|2021-09-14 11:33:10||977||977||977||977|0
1631619210000|2021-09-14 11:33:30|||||||||100
1631619260000|2021-09-14 11:34:20|977.4|977.2|977.4|977.2|977.6|977.2|977.4|977.2|1510
1631619280000|2021-09-14 11:34:40|977.2|977|977.2|977|977.2|977|977.2|977|2193
1631619300000|2021-09-14 11:35:00|977.4|976.8|977.2|976.8|977.4|976.8|977.2|976.8|569
1631619310000|2021-09-14 11:35:10|977.4|977|977.4|977|977.4|977|977.4|977|0
1631619330000|2021-09-14 11:35:30||977.2||977.2||977.2||977.2|1500
1631619340000|2021-09-14 11:35:40|977.6||977.4||977.6||977.4||2456
1631619350000|2021-09-14 11:35:50|||||||||3672
1631619400000|2021-09-14 11:36:40|977.2|977|977.2|977|977.2|977|977.2|977|1299
1631619410000|2021-09-14 11:36:50|977|976.8|976.8|976.6|977|976.8|976.8|976.6|352
1631619420000|2021-09-14 11:37:00|977|977|977.2|976.8|977.2|977|977|976.6|5175
1631619430000|2021-09-14 11:37:10|977.4|977|977.4|977|977.4|977|977.4|977|0
1631619470000|2021-09-14 11:37:50|977.2|976.8|977.2|976.8|977.2|976.8|977|976.8|2300
1631619500000|2021-09-14 11:38:20|977||977||977||977||0
1631619510000|2021-09-14 11:38:30|976.8|976.6|977|976.6|977|976.6|976.8|976.6|4048
1631619520000|2021-09-14 11:38:40|976.8||976.8||976.8||976.8||0
1631619540000|2021-09-14 11:39:00|977|976.8|977|976.6|977|976.8|977|976.6|4478
1631619600000|2021-09-14 11:40:00|977.2|976.8|977.6|977.2|977.6|977.4|977.2|976.8|3678
1631619610000|2021-09-14 11:40:10||977.4||977.2||977.4||977.2|0
1631619620000|2021-09-14 11:40:20|977.4||977.4||977.4||977.4||0
1631619630000|2021-09-14 11:40:30|977.6||977.6||977.6||977.6||0
1631619640000|2021-09-14 11:40:40|||||||||744
1631619650000|2021-09-14 11:40:50|977.4||977.6||977.6||977.4||0
1631619690000|2021-09-14 11:41:30||977.4||977.4||977.4||977.2|0
1631619700000|2021-09-14 11:41:40|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|915
1631619710000|2021-09-14 11:41:50||977.6||977.6||977.6||977.6|0
1631619760000|2021-09-14 11:42:40|977.6|977.4|977.6|977.4|977.8|977.4|977.6|977.4|1610
1631619770000|2021-09-14 11:42:50|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|848
1631619780000|2021-09-14 11:43:00||977.6||977.6||977.6||977.6|0
1631619830000|2021-09-14 11:43:50|||||||||67
1631619840000|2021-09-14 11:44:00|977.6|977.4|977.4|977.2|977.6|977.4|977.4|977.2|1079
1631619870000|2021-09-14 11:44:30|977.6||977.6||977.6||977.6||353
1631619880000|2021-09-14 11:44:40|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.2|2732
1631619890000|2021-09-14 11:44:50|977.6|977.2|977.4|977.2|977.8|977.2|977.4|977.2|4098
1631619900000|2021-09-14 11:45:00|||||||||49
1631619910000|2021-09-14 11:45:10|||||||||479
1631619920000|2021-09-14 11:45:20|977.2|977|977|976.6|977.2|977|977|976.6|26
1631619950000|2021-09-14 11:45:50|976.8|976.4|976.6|976.4|977|976.4|976.6|976.4|4255
1631619970000|2021-09-14 11:46:10|976.8|976.6|976.8|976.4|976.8|976.6|976.6|976.4|2851
1631620000000|2021-09-14 11:46:40||976.6||976.4||976.6||976.4|0
1631620030000|2021-09-14 11:47:10|976.6|976.6|976.6|976.4|976.6|976.6|976.6|976.4|11589
1631620040000|2021-09-14 11:47:20|||||||||619
1631620060000|2021-09-14 11:47:40|976.8|976.6|977|976.8|977|976.8|976.8|976.4|8490
1631620070000|2021-09-14 11:47:50|||||||||1
1631620080000|2021-09-14 11:48:00|976.8|976.6|977|976.8|977.2|977|976.8|976.6|7636
1631620090000|2021-09-14 11:48:10|||||||||490
1631620140000|2021-09-14 11:49:00|976.8|976.6|977|976.6|977|976.6|976.8|976.6|1909
1631620160000|2021-09-14 11:49:20|976.8|976.4|976.6|976.4|977|976.4|976.6|976.4|751
1631620170000|2021-09-14 11:49:30|976.4|976.2|976.4|976|976.4|976.2|976.2|976|5676
1631620200000|2021-09-14 11:50:00|976.2|975.8|975.8|975.6|976.2|975.8|975.8|975.6|7369
1631620210000|2021-09-14 11:50:10|976|975.8|976|975.8|976.2|975.8|975.8|975.6|8188
1631620220000|2021-09-14 11:50:20||975.6||975.6||975.6||975.6|0
1631620260000|2021-09-14 11:51:00|975.8|975.4|975.4|975.2|976|975.4|975.4|975.2|1157
1631620270000|2021-09-14 11:51:10|975.6|975.4|975.8|975.4|975.8|975.6|975.6|975.4|180
1631620280000|2021-09-14 11:51:20||975.6||975.4||975.6||975.4|0
1631620310000|2021-09-14 11:51:50||975.6||975.6||975.6||975.6|0
1631620330000|2021-09-14 11:52:10|976|975.8|976|975.6|976|975.8|976|975.6|0
1631620340000|2021-09-14 11:52:20||975.8||975.6||975.8||975.6|0
1631620350000|2021-09-14 11:52:30|||||||||1000
1631620360000|2021-09-14 11:52:40|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|2188
1631620370000|2021-09-14 11:52:50|976|975.6|976|975.6|976|975.6|976|975.6|1
1631620380000|2021-09-14 11:53:00||975.8||975.8||975.8||975.8|2212
1631620390000|2021-09-14 11:53:10|975.8|975.6|976|975.6|976|975.6|975.8|975.4|108
1631620400000|2021-09-14 11:53:20||975.8||975.8||975.8||975.8|300
1631620410000|2021-09-14 11:53:30||975.6||975.6||975.6||975.6|0
1631620420000|2021-09-14 11:53:40||975.8||975.8||975.8||975.8|0
1631620430000|2021-09-14 11:53:50|976.2|976|976.4|976|976.4|976|976.2|976|381
1631620440000|2021-09-14 11:54:00|976.2||976.2||976.4||976.2||246305
1631620470000|2021-09-14 11:54:30|976|975.8|976.2|975.8|976.2|975.8|976|975.6|1693
1631620480000|2021-09-14 11:54:40|976||976||976||976||0
1631620490000|2021-09-14 11:54:50|976.2|975.6|976|975.8|976.2|975.8|976|975.6|0
1631620500000|2021-09-14 11:55:00||975.6||975.8||975.8||975.6|0
1631620520000|2021-09-14 11:55:20|976.2||976.2||976.2||976.2||3264
1631620540000|2021-09-14 11:55:40|976|976|976.2|976|976.2|976|976|976|5000
1631620550000|2021-09-14 11:55:50|976.4|976.2|976.8|976.4|976.8|976.4|976.4|976.2|897
1631620560000|2021-09-14 11:56:00|976.6|976.2|976.6|976.4|976.6|976.4|976.6|976.2|0
1631620600000|2021-09-14 11:56:40|||||||||1747
1631620610000|2021-09-14 11:56:50|977|976.6|976.4|976.2|977|976.6|976.4|976|20075
1631620620000|2021-09-14 11:57:00||976||976||976||976|0
1631620640000|2021-09-14 11:57:20||976.2||976||976.2||976|0
1631620650000|2021-09-14 11:57:30||976.2||976.2||976.2||976|0
1631620670000|2021-09-14 11:57:50||976||976.2||976.2||976|1
1631620680000|2021-09-14 11:58:00|976.6|976.4|976.8|976.4|976.8|976.6|976.6|976.4|560
1631620710000|2021-09-14 11:58:30|||||||||500
1631620750000|2021-09-14 11:59:10||976.6||976.6||976.6||976.6|1690
1631620800000|2021-09-14 12:00:00|977|976.8|977|976.6|977|976.8|977|976.6|5
1631620820000|2021-09-14 12:00:20|976.8||976.8||976.8||976.8||573
1631620850000|2021-09-14 12:00:50|977|976.8|977|976.6|977|976.8|976.8|976.6|5014
1631620870000|2021-09-14 12:01:10|976.8|976.8|977|976.6|977|976.8|976.8|976.6|6377
1631620880000|2021-09-14 12:01:20||976.8||976.8||976.8||976.6|0
1631620890000|2021-09-14 12:01:30||976.6||976.6||976.6||976.6|6870
1631620960000|2021-09-14 12:02:40|976.8|976.4|977|976.6|977|976.6|976.6|976.4|851
1631620970000|2021-09-14 12:02:50|||||||||1
1631620990000|2021-09-14 12:03:10|976.8||976.8||976.8||976.8||0
1631621000000|2021-09-14 12:03:20|977||976.8||977||976.8||0
1631621010000|2021-09-14 12:03:30|977||977||977||977||0
1631621080000|2021-09-14 12:04:40|977.2|976.8|977.2|977|977.2|977|977.2|976.8|9900
1631621100000|2021-09-14 12:05:00|977|976.8|976.8|976.6|977|976.8|976.8|976.6|3784
1631621110000|2021-09-14 12:05:10|||||||||924
1631621120000|2021-09-14 12:05:20|976.6|976.4|976.6|976.2|976.6|976.4|976.4|976.2|2333
1631621130000|2021-09-14 12:05:30|976.4|976|976.4|976|976.4|976|976.4|976|4040
1631621140000|2021-09-14 12:05:40||976.2||976.2||976.2||976.2|0
1631621150000|2021-09-14 12:05:50|976.6|976|976.8|976.4|976.8|976.4|976.6|976|202
1631621160000|2021-09-14 12:06:00|977|976.6|976.8|976.6|977|976.8|976.8|976.6|1121
1631621170000|2021-09-14 12:06:10|977||977||977||977||0
1631621190000|2021-09-14 12:06:30|977.2|976.8|977.2|976.8|977.2|977|977.2|976.8|0
1631621200000|2021-09-14 12:06:40||977||977||977||977|0
1631621210000|2021-09-14 12:06:50|||||||||55
1631621220000|2021-09-14 12:07:00|977|976.8|977|976.6|977|976.8|977|976.6|2212
1631621240000|2021-09-14 12:07:20|976.8|976.4|976.8|976.6|976.8|976.6|976.8|976.4|100
1631621250000|2021-09-14 12:07:30|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|561
1631621270000|2021-09-14 12:07:50|976.8|976.2|976.8|976.4|976.8|976.6|976.8|976.2|4859
1631621280000|2021-09-14 12:08:00||976.6||976.6||976.6||976.6|111
1631621300000|2021-09-14 12:08:20|977|976.8|977|976.6|977|976.8|977|976.6|3877
1631621380000|2021-09-14 12:09:40||976.8||976.6||976.8||976.6|1121
1631621390000|2021-09-14 12:09:50||976.8||976.6||976.8||976.6|0
1631621400000|2021-09-14 12:10:00||976.8||976.8||976.8||976.8|135
1631621410000|2021-09-14 12:10:10||976.6||976.6||976.6||976.6|2362
1631621440000|2021-09-14 12:10:40|976.8||976.8||976.8||976.8||173
1631621460000|2021-09-14 12:11:00|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|2349
1631621470000|2021-09-14 12:11:10||976.4||976.4||976.4||976.4|0
1631621480000|2021-09-14 12:11:20|976.8|976.6|977|976.6|977|976.6|976.8|976.6|1121
1631621500000|2021-09-14 12:11:40||976.8||976.6||976.8||976.6|0
1631621510000|2021-09-14 12:11:50||976.8||976.6||976.8||976.6|0
1631621540000|2021-09-14 12:12:20|976.8|976.8|977|976.6|977|976.8|976.8|976.6|5227
1631621560000|2021-09-14 12:12:40||976.8||976.8||976.8||976.8|0
1631621570000|2021-09-14 12:12:50||976.6||976.6||976.6||976.6|1
1631621580000|2021-09-14 12:13:00|976.8||977||977||976.8||468
1631621640000|2021-09-14 12:14:00||976.8||976.8||976.8||976.8|5066
1631621650000|2021-09-14 12:14:10|977.2|977|977.2|977|977.2|977|977.2|977|41
1631621660000|2021-09-14 12:14:20|977.4|977.2|977.4|977|977.4|977.2|977.2|977|1650
1631621670000|2021-09-14 12:14:30||977.2||977.2||977.2||977.2|0
1631621680000|2021-09-14 12:14:40||977||977.2||977.2||977|503
1631621700000|2021-09-14 12:15:00|977.6|977|977.6|977.2|977.6|977.2|977.6|977|2074
1631621730000|2021-09-14 12:15:30|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1631621740000|2021-09-14 12:15:40||977.6||977.6||977.6||977.6|0
1631621790000|2021-09-14 12:16:30|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|3948
1631621800000|2021-09-14 12:16:40||977.6||977.6||977.6||977.6|0
1631621810000|2021-09-14 12:16:50|978|977.8|978.2|977.8|978.2|978|978|977.8|5950
1631621820000|2021-09-14 12:17:00|978||978.2||978.2||978||945
1631621830000|2021-09-14 12:17:10|978.4|978|978.4|978|978.4|978|978.4|978|3977
1631621840000|2021-09-14 12:17:20||978.2||978.2||978.2||978.2|0
1631621850000|2021-09-14 12:17:30|978.6|978.4|978.6|978.2|978.8|978.4|978.6|978.2|67
1631621870000|2021-09-14 12:17:50||978.4||978.4||978.4||978.4|1
1631621890000|2021-09-14 12:18:10|978.8|978.2|978.4|978.2|978.8|978.2|978.4|978.2|1595
1631621910000|2021-09-14 12:18:30|||||||||49
1631621930000|2021-09-14 12:18:50|978.2|978|978.2|978|978.4|978|978.2|978|2569
1631621940000|2021-09-14 12:19:00|||||||||20
1631621960000|2021-09-14 12:19:20|978.4|978.2|978.4|978|978.4|978.2|978.4|978|965
1631622000000|2021-09-14 12:20:00|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978.2|3421
1631622030000|2021-09-14 12:20:30||978.6||978.4||978.6||978.4|0
1631622040000|2021-09-14 12:20:40|979|978.6|979|978.8|979|978.8|979|978.4|123
1631622050000|2021-09-14 12:20:50|979.2|979|979.2|978.8|979.4|979|979.2|978.8|376
1631622060000|2021-09-14 12:21:00|979.4|979|979.2|978.8|979.4|979|979.2|978.8|0
1631622070000|2021-09-14 12:21:10|979.4|979|979.4|979|979.4|979|979.2|978.8|0
1631622090000|2021-09-14 12:21:30|979.2|979.2|979.4|979|979.4|979.2|979.2|979|1387
1631622100000|2021-09-14 12:21:40||979.2||979.2||979.2||979.2|0
1631622120000|2021-09-14 12:22:00|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|3
1631622130000|2021-09-14 12:22:10|979.6||979.6||979.6||979.6||0
1631622140000|2021-09-14 12:22:20|979.4|979.2|979.2|979|979.4|979.2|979.2|979|2759
1631622160000|2021-09-14 12:22:40|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|1337
1631622170000|2021-09-14 12:22:50|979.6||979.4||979.6||979.4||1
1631622180000|2021-09-14 12:23:00|979.6|979.4|979.6|979.4|979.8|979.4|979.6|979.4|1172
1631622190000|2021-09-14 12:23:10|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|2564
1631622200000|2021-09-14 12:23:20||979.4||979.4||979.4||979.4|0
1631622210000|2021-09-14 12:23:30|||||||||128061
1631622220000|2021-09-14 12:23:40|||||||||118210
1631622230000|2021-09-14 12:23:50|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|3274
1631622260000|2021-09-14 12:24:20|||||||||283
1631622330000|2021-09-14 12:25:30|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|133
1631622350000|2021-09-14 12:25:50|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|200
1631622400000|2021-09-14 12:26:40|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|684
1631622410000|2021-09-14 12:26:50|979.8||979.8||979.8||979.8||0
1631622420000|2021-09-14 12:27:00|||||||||1
1631622470000|2021-09-14 12:27:50||979.6||979.6||979.6||979.6|1
1631622480000|2021-09-14 12:28:00|980|979.8|980|979.6|980|979.8|980|979.6|20
1631622490000|2021-09-14 12:28:10||979.8||979.8||979.8||979.8|0
1631622510000|2021-09-14 12:28:30|||||||||290
1631622530000|2021-09-14 12:28:50|||||||||10
1631622570000|2021-09-14 12:29:30|||||||||772
1631622580000|2021-09-14 12:29:40|980.2|980|980.2|980|980.2|980|980.2|979.8|502
1631622600000|2021-09-14 12:30:00|980.4|980.2|980.4|979.8|981.2|980.8|980|979.6|25300
1631622610000|2021-09-14 12:30:10|980.2|980|980.2|979.8|980.4|980|980.2|979.8|1385
1631622620000|2021-09-14 12:30:20|980|979.6|979.6|979.2|980|979.6|979.4|979.2|9029
1631622630000|2021-09-14 12:30:30|979.4|979.4|979.4|979.2|979.8|979.4|979|978.6|5632
1631622640000|2021-09-14 12:30:40|979.2|979|979.2|978.8|979.6|979.2|979|978.8|10456
1631622650000|2021-09-14 12:30:50|979|978.6|979|978.6|979|978.8|978.8|978.4|3175
1631622660000|2021-09-14 12:31:00|979.2|978.8|979.2|978.8|979.2|979|978.8|978.6|30916
1631622670000|2021-09-14 12:31:10|979|978.6|979.8|979.4|979.8|979.4|979|978.6|26981
1631622680000|2021-09-14 12:31:20|979.6|979.2|979.6|979.2|979.6|979.4|979.6|979.2|557
1631622690000|2021-09-14 12:31:30|||||||||163
1631622700000|2021-09-14 12:31:40|979.8|979.4|980.2|979.8|980.2|979.8|979.8|979.4|505
1631622710000|2021-09-14 12:31:50|980|979.6|980.4|979.8|980.4|979.8|979.8|979.4|2283
1631622720000|2021-09-14 12:32:00|980.2|980|980.4|980|980.6|980|980.2|979.6|0
1631622730000|2021-09-14 12:32:10|980.6|980.2|980.4|980|980.6|980.2|980.4|980|993
1631622740000|2021-09-14 12:32:20|980.6|980.2|980.6|980.2|980.6|980.2|980.4|980.2|0
1631622750000|2021-09-14 12:32:30|980.8|980.4|981|980.6|981|980.6|980.8|980.4|2
1631622760000|2021-09-14 12:32:40|981.2|980.8|981|980.6|981.2|980.8|981|980.6|0
1631622770000|2021-09-14 12:32:50|||||||||1
1631622790000|2021-09-14 12:33:10|980.8|980.4|981.2|980.8|981.2|980.8|980.6|980.4|1911
1631622800000|2021-09-14 12:33:20|981.4|981|981.2|980.8|981.4|981|981.2|980.8|10871
1631622810000|2021-09-14 12:33:30||981||981||981||981|0
1631622830000|2021-09-14 12:33:50|981|980.8|981.2|980.8|981.2|980.8|981|980.8|2313
1631622840000|2021-09-14 12:34:00|981||981.2||981.2||981||7905
1631622890000|2021-09-14 12:34:50||981||981||981||981|0
1631622900000|2021-09-14 12:35:00|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|3382
1631622910000|2021-09-14 12:35:10|981.6|981.4|982|981.6|982|981.6|981.6|981.4|602
1631622920000|2021-09-14 12:35:20|981.8||981.8||981.8||981.8||0
1631622930000|2021-09-14 12:35:30|982|981.4|981.4|981|982|981.4|981.4|981|3687
1631622950000|2021-09-14 12:35:50|981.6|981.2|981.4|981|981.6|981.2|981.2|981|509
1631622960000|2021-09-14 12:36:00||981.2||981.2||981.2||981|0
1631622970000|2021-09-14 12:36:10|981.6|981|981.6|981.2|981.8|981.4|981.6|981|2
1631622980000|2021-09-14 12:36:20|981.8|981.4|981.6|981|981.8|981.4|981.6|981|0
1631622990000|2021-09-14 12:36:30||981.2||981.2||981.2||981.2|0
1631623010000|2021-09-14 12:36:50|981.8|981.4|982|981.6|982|981.6|981.8|981.4|102
1631623020000|2021-09-14 12:37:00||981.8||981.8||981.8||981.6|83
1631623030000|2021-09-14 12:37:10|982.2|982|982.2|982|982.2|982|982.2|982|300
1631623040000|2021-09-14 12:37:20|982|981.8|982|981.6|982|982|982|981.6|205
1631623060000|2021-09-14 12:37:40|981.8|981.4|981.6|981.2|981.8|981.4|981.6|981.2|1479
1631623070000|2021-09-14 12:37:50|981.8|981.4|981.8|981.4|981.8|981.4|981.6|981.2|1
1631623080000|2021-09-14 12:38:00|982|981.6|982.2|981.8|982.2|982|982|981.6|2
1631623100000|2021-09-14 12:38:20|982|981.6|981.8|981.4|982.2|981.6|981.8|981.2|2127
1631623110000|2021-09-14 12:38:30|981.6|981.2|981.6|981.2|981.6|981.4|981.6|981.2|552
1631623130000|2021-09-14 12:38:50|981.4|981|981.4|981|981.4|981|981.4|981|560
1631623140000|2021-09-14 12:39:00|981.6|981.2|981.6|981.2|981.8|981.4|981.6|981.2|0
1631623150000|2021-09-14 12:39:10|981.8|981.4|981.6|981.4|981.8|981.4|981.6|981.2|0
1631623160000|2021-09-14 12:39:20|981.8|981.2|981.6|981.2|981.8|981.2|981.4|981.2|30
1631623170000|2021-09-14 12:39:30|981.8|981.4|981.6|981.2|981.8|981.4|981.6|981.2|0
1631623180000|2021-09-14 12:39:40|981.8|981.4|982|981.6|982|981.6|981.8|981.4|0
1631623190000|2021-09-14 12:39:50|982.2|981.8|981.8|981.4|982.2|981.8|981.8|981.4|0
1631623200000|2021-09-14 12:40:00|982|981.6|982|981.6|982|981.6|982|981.6|0
1631623220000|2021-09-14 12:40:20||981.4||981.6||981.6||981.4|0
1631623250000|2021-09-14 12:40:50|982.2|981.8|982.2|981.8|982.2|982|982|981.8|660
1631623280000|2021-09-14 12:41:20|982.4|982|982.6|982.2|982.6|982.2|982.4|981.8|5500
1631623320000|2021-09-14 12:42:00|982.4|982|982.2|981.8|982.4|982|982.2|981.8|3162
1631623330000|2021-09-14 12:42:10|982|981.6|982|981.6|982|981.6|982|981.6|0
1631623340000|2021-09-14 12:42:20|981.8|981.4|982|981.4|982|981.4|981.6|981.2|9008
1631623350000|2021-09-14 12:42:30||981.6||981.6||981.6||981.6|0
1631623360000|2021-09-14 12:42:40|981.8||981.8||981.8||981.8||0
1631623370000|2021-09-14 12:42:50|982|981.4|982|981.6|982|981.8|982|981.4|233
1631623390000|2021-09-14 12:43:10|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1631623420000|2021-09-14 12:43:40|982|981.6|982|981.6|982|981.6|981.8|981.4|0
1631623430000|2021-09-14 12:43:50|981.8|981.4|982|981.6|982|981.6|981.8|981.4|0
1631623440000|2021-09-14 12:44:00|981.8|981.4|981.8|981.4|981.8|981.6|981.8|981.4|1121
1631623450000|2021-09-14 12:44:10|||||||||331
1631623460000|2021-09-14 12:44:20|982|981.6|982|981.6|982|981.6|982|981.6|0
1631623480000|2021-09-14 12:44:40|981.8|981.4|981.8|981.4|981.8|981.4|981.6|981.2|2207
1631623490000|2021-09-14 12:44:50|981.6|981.2|981.4|981|981.6|981.2|981.4|981|12000
1631623500000|2021-09-14 12:45:00|981.2|981.2|981.4|981|981.4|981.2|981.2|981|3980
1631623550000|2021-09-14 12:45:50|981.2||981.4||981.4||981.2||0
1631623580000|2021-09-14 12:46:20|981.2|981.2|981.4|981.2|981.4|981.2|981.2|981|206
1631623590000|2021-09-14 12:46:30|981.6|981.4|981.4|981.2|981.6|981.4|981.4|981.2|6309
1631623600000|2021-09-14 12:46:40|981.2|981|981.4|981.2|981.4|981.2|981.2|981|5664
1631623610000|2021-09-14 12:46:50|981.2|981|981.2|980.8|981.2|981|981.2|980.8|877
1631623620000|2021-09-14 12:47:00|981|981|981.2|980.8|981.2|981|981|980.8|470
1631623630000|2021-09-14 12:47:10|981||981||981||981||1000
1631623650000|2021-09-14 12:47:30|980.8|980.6|980.8|980.4|980.8|980.6|980.6|980.4|2882
1631623670000|2021-09-14 12:47:50|||||||||1
1631623690000|2021-09-14 12:48:10|980.6||980.6||980.6||980.6||0
1631623700000|2021-09-14 12:48:20|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|218
1631623710000|2021-09-14 12:48:30|981|980.8|981|980.8|981|980.8|981|980.8|1597
1631623730000|2021-09-14 12:48:50|981.2|981|981.4|981|981.4|981|981.2|981|1475
1631623750000|2021-09-14 12:49:10|981.2|980.8|981.2|980.8|981.4|980.8|981|980.8|9200
1631623760000|2021-09-14 12:49:20|981||981||981.2||981||1216
1631623770000|2021-09-14 12:49:30|980.8|980.6|980.8|980.4|981|980.6|980.6|980.4|1568
1631623780000|2021-09-14 12:49:40|980.6|980.2|980.4|980.2|980.8|980.2|980.4|980.2|4356
1631623790000|2021-09-14 12:49:50|980.6||980.6||980.6||980.6||1075
1631623800000|2021-09-14 12:50:00|980.4|980.4|980.6|980.4|980.6|980.4|980.4|980.4|0
1631623810000|2021-09-14 12:50:10|980.8||980.8||980.8||980.6||2023
1631623820000|2021-09-14 12:50:20|980.6|980.6|980.8|980.6|981|980.6|980.6|980.6|0
1631623830000|2021-09-14 12:50:30|981|980.8|980.8|980.6|981|980.8|980.8|980.6|2632
1631623840000|2021-09-14 12:50:40||980.4||980.4||980.6||980.4|2132
1631623850000|2021-09-14 12:50:50|980.6||980.8||980.8||980.6||2210
1631623860000|2021-09-14 12:51:00|980.6|980.2|980.4|980|980.6|980.2|980.2|980|6711
1631623880000|2021-09-14 12:51:20|980.2||980.2||980.4||980.2||526
1631623900000|2021-09-14 12:51:40|||||||||1985
1631623910000|2021-09-14 12:51:50|980.4|980.2|980.4|980.2|980.6|980.2|980.4|980|3170
1631623920000|2021-09-14 12:52:00|980.6||980.4||980.6||980.4||983
1631623930000|2021-09-14 12:52:10|980.2|980|980|979.6|980.2|980|980|979.6|2550
1631623940000|2021-09-14 12:52:20|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|842
1631623950000|2021-09-14 12:52:30||980||979.8||980||979.8|0
1631623970000|2021-09-14 12:52:50||980||980||980||980|1
1631623980000|2021-09-14 12:53:00|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980|5953
1631623990000|2021-09-14 12:53:10|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|2611
1631624000000|2021-09-14 12:53:20|981|980.6|980.8|980.6|981|980.6|980.8|980.6|621
1631624010000|2021-09-14 12:53:30|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|195
1631624030000|2021-09-14 12:53:50|980.6|980.2|980.4|980|980.6|980.2|980.4|980|554
1631624050000|2021-09-14 12:54:10|980.2|979.8|980|979.6|980.4|979.8|980|979.6|1387
1631624070000|2021-09-14 12:54:30|979.8||979.8||979.8||979.8||0
1631624080000|2021-09-14 12:54:40|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|520
1631624090000|2021-09-14 12:54:50|979.8||979.8||979.8||979.8||0
1631624100000|2021-09-14 12:55:00|979.6|979.2|979.4|979|979.6|979.4|979.4|979|761
1631624190000|2021-09-14 12:56:30||979.2||979.2||979.2||979.2|4
1631624200000|2021-09-14 12:56:40|979.6|979.4|980|979.8|980.2|979.8|979.6|979.4|6301
1631624210000|2021-09-14 12:56:50|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|2119
1631624230000|2021-09-14 12:57:10|980|979.6|979.8|979.4|980|979.6|979.8|979.4|500
1631624270000|2021-09-14 12:57:50|||||||||1
1631624280000|2021-09-14 12:58:00|979.6|979.6|979.6|979.4|979.6|979.6|979.6|979.4|36125
1631624290000|2021-09-14 12:58:10|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|250
1631624300000|2021-09-14 12:58:20|980|979.6|980.2|979.8|980.2|979.8|980|979.6|2876
1631624310000|2021-09-14 12:58:30|980|980|980.6|980.2|980.6|980.2|980|980|3873
1631624320000|2021-09-14 12:58:40|980.4|980|980.4|980|980.4|980|980.2|980|1111
1631624330000|2021-09-14 12:58:50|980.2||980.2||980.2||980.2||0
1631624340000|2021-09-14 12:59:00|980.4||980.4||980.4||980.4||0
1631624360000|2021-09-14 12:59:20|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|1025
1631624370000|2021-09-14 12:59:30|980.8|980.4|980.8|980.4|981|980.6|980.8|980.4|0
1631624400000|2021-09-14 13:00:00|981|980.6|981|980.8|981.2|980.8|981|980.6|133
1631624410000|2021-09-14 13:00:10|980.8|980.6|981|980.6|981|980.6|980.8|980.6|430
1631624420000|2021-09-14 13:00:20|980.8||981||981||980.8||0
1631624430000|2021-09-14 13:00:30|980.8|980.4|980.6|980.2|981|980.4|980.6|980.2|2971
1631624440000|2021-09-14 13:00:40|980.8|980.4|980.6|980.2|980.8|980.4|980.4|980|1985
1631624450000|2021-09-14 13:00:50|||||||||615
1631624500000|2021-09-14 13:01:40|980.4|980.4|980.4|980|980.4|980.4|980.4|980|566
1631624510000|2021-09-14 13:01:50|980.2||980.2||980.2||980.2||0
1631624520000|2021-09-14 13:02:00|||||||||513
1631624530000|2021-09-14 13:02:10|980.4|980.2|980.6|980.2|980.6|980.4|980.4|980|1486
1631624540000|2021-09-14 13:02:20||980.4||980.2||980.4||980.2|0
1631624570000|2021-09-14 13:02:50|980.8|980.4|980.8|980.6|980.8|980.6|980.8|980.4|5523
1631624580000|2021-09-14 13:03:00||980.4||980.4||980.4||980.4|0
1631624590000|2021-09-14 13:03:10||980.6||980.6||980.6||980.6|330
1631624620000|2021-09-14 13:03:40|981|980.8|981|980.8|981|980.8|981|980.8|966
1631624630000|2021-09-14 13:03:50|981.2||981.2||981.2||981||3500
1631624640000|2021-09-14 13:04:00|||||||||134
1631624650000|2021-09-14 13:04:10|981|980.6|980.8|980.6|981|980.6|980.8|980.6|2471
1631624670000|2021-09-14 13:04:30|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|1121
1631624680000|2021-09-14 13:04:40|980.6||980.8||980.8||980.6||0
1631624700000|2021-09-14 13:05:00|980.6||980.8||980.8||980.6||0
1631624710000|2021-09-14 13:05:10||980.6||980.6||980.6||980.4|0
1631624750000|2021-09-14 13:05:50|981||981||981||981||3
1631624760000|2021-09-14 13:06:00||980.8||980.8||980.8||980.8|0
1631624770000|2021-09-14 13:06:10|||||||||2
1631624780000|2021-09-14 13:06:20|980.8|980.6|980.8|980.4|981|980.6|980.6|980.4|2603
1631624800000|2021-09-14 13:06:40||980.6||980.6||980.6||980.6|0
1631624810000|2021-09-14 13:06:50|981|980.8|981|980.8|981|980.8|981|980.8|1502
1631624830000|2021-09-14 13:07:10|||||||||3086
1631624840000|2021-09-14 13:07:20|981.2|981|981.6|981.4|981.8|981.4|981.2|981|8902
1631624850000|2021-09-14 13:07:30|981.8||981.6||981.8||981.6||274
1631624860000|2021-09-14 13:07:40|981.4|981.2|981.4|981.2|981.6|981.2|981.4|981.2|27120
1631624870000|2021-09-14 13:07:50|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|900
1631624890000|2021-09-14 13:08:10|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|38
1631624900000|2021-09-14 13:08:20|981.2|981|981.2|980.8|981.2|981|981.2|980.8|2672
1631624910000|2021-09-14 13:08:30|981.4|981|981.2|981|981.4|981|981.2|981|328
1631624920000|2021-09-14 13:08:40|||||||||3
1631625000000|2021-09-14 13:10:00|981.4|981.2|981.4|981|981.4|981.2|981.4|981|1384
1631625050000|2021-09-14 13:10:50||981.2||981.2||981.2||981.2|0
1631625060000|2021-09-14 13:11:00|981.2|981|981.4|981.2|981.4|981.2|981.2|981|2725
1631625080000|2021-09-14 13:11:20|981.2|981|981.2|981|981.2|981|981.2|981|2801
1631625090000|2021-09-14 13:11:30|981.4|981.2|981.6|981.2|981.6|981.4|981.4|981.2|6963
1631625100000|2021-09-14 13:11:40|981.8|981.4|981.8|981.6|981.8|981.6|981.8|981.4|0
1631625110000|2021-09-14 13:11:50|981.6|981.4|981.4|981|981.6|981.4|981.4|981|588
1631625160000|2021-09-14 13:12:40||981.2||981.2||981.2||981.2|2
1631625170000|2021-09-14 13:12:50|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|1737
1631625180000|2021-09-14 13:13:00|982|981.6|981.8|981.6|982|981.6|981.8|981.6|3248
1631625190000|2021-09-14 13:13:10|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|469
1631625200000|2021-09-14 13:13:20|981.6||981.8||981.8||981.6||0
1631625220000|2021-09-14 13:13:40||981.6||981.6||981.6||981.6|0
1631625230000|2021-09-14 13:13:50|982|981.8|982|981.6|982|981.8|982|981.6|3287
1631625300000|2021-09-14 13:15:00|981.8|981.4|981.6|981.4|981.8|981.4|981.6|981.2|5325
1631625310000|2021-09-14 13:15:10|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|3
1631625330000|2021-09-14 13:15:30|981.6|981.4|981.8|981.6|981.8|981.6|981.6|981.4|6109
1631625340000|2021-09-14 13:15:40|982||981.8||982||981.8||0
1631625350000|2021-09-14 13:15:50|982||982||982||981.8||0
1631625360000|2021-09-14 13:16:00||981.8||981.6||981.8||981.6|0
1631625370000|2021-09-14 13:16:10|981.8|981.8|982|981.6|982|981.8|981.8|981.6|474
1631625400000|2021-09-14 13:16:40|981.8||981.8||981.8||981.8||2
1631625410000|2021-09-14 13:16:50|982|981.8|982|981.8|982|981.8|982|981.8|2
1631625420000|2021-09-14 13:17:00|981.8|981.6|982|981.6|982|981.8|981.8|981.6|582
1631625470000|2021-09-14 13:17:50|||||||||1
1631625480000|2021-09-14 13:18:00|982.2|981.8|982.2|981.8|982.2|982|982|981.8|2833
1631625510000|2021-09-14 13:18:30|982||982||982.2||982||3403
1631625520000|2021-09-14 13:18:40|982.2|982|982.2|981.8|982.2|982|982.2|981.8|690
1631625630000|2021-09-14 13:20:30||982||982||982||982|0
1631625640000|2021-09-14 13:20:40|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982.2|4904
1631625650000|2021-09-14 13:20:50|982.4||982.4||982.4||982.4||0
1631625670000|2021-09-14 13:21:10|||||||||1000
1631625700000|2021-09-14 13:21:40|||||||||4304
1631625720000|2021-09-14 13:22:00|982.2|982|982.2|981.8|982.2|982|982.2|981.8|5815
1631625760000|2021-09-14 13:22:40|982.4|982|982.2|982|982.4|982|982.2|982|2746
1631625770000|2021-09-14 13:22:50|||||||||1
1631625780000|2021-09-14 13:23:00|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982|3653
1631625790000|2021-09-14 13:23:10|982.2|982|982.4|982|982.4|982|982.2|982|984
1631625800000|2021-09-14 13:23:20||982.2||982.2||982.2||982.2|0
1631625820000|2021-09-14 13:23:40|||||||||51
1631625830000|2021-09-14 13:23:50|||||||||3210
1631625880000|2021-09-14 13:24:40|||||||||441
1631625900000|2021-09-14 13:25:00|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|380
1631625910000|2021-09-14 13:25:10|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982.2|1170
1631625930000|2021-09-14 13:25:30|982.4||982.4||982.4||982.4||0
1631625940000|2021-09-14 13:25:40|982.6|982.4|982.6|982.2|982.6|982.4|982.6|982.2|4
1631625990000|2021-09-14 13:26:30|982.8|982.4|982.8|982.6|982.8|982.6|982.8|982.4|48940
1631626000000|2021-09-14 13:26:40|||||||||895
1631626010000|2021-09-14 13:26:50|983|982.8|982.8|982.6|983|982.8|982.8|982.6|4007
1631626020000|2021-09-14 13:27:00|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.2|6893
1631626030000|2021-09-14 13:27:10|||||||||1692
1631626050000|2021-09-14 13:27:30|982.8|982.6|983|982.8|983|982.8|982.8|982.6|8719
1631626060000|2021-09-14 13:27:40|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|108
1631626070000|2021-09-14 13:27:50|||||||||1016
1631626080000|2021-09-14 13:28:00|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|2478
1631626090000|2021-09-14 13:28:10|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982.2|1473
1631626100000|2021-09-14 13:28:20|982.6||982.6||982.6||982.6||0
1631626110000|2021-09-14 13:28:30|982.4|982|982.2|981.8|982.6|982|982.2|981.8|12325
1631626150000|2021-09-14 13:29:10|982.4|982|982.2|982|982.4|982.2|982.2|981.8|9251
1631626160000|2021-09-14 13:29:20||981.8||981.8||981.8||981.8|1031
1631626190000|2021-09-14 13:29:50|982|981.6|982|981.6|982|981.6|981.8|981.4|1760
1631626200000|2021-09-14 13:30:00|981.8|981.8|981.2|981|981.8|981.8|981.2|981|19535
1631626210000|2021-09-14 13:30:10|981|980.8|981.2|980.8|981.2|981|981|980.8|2068
1631626220000|2021-09-14 13:30:20|981|980.6|980.2|979.8|981.2|980.6|979.6|979.4|33116
1631626230000|2021-09-14 13:30:30|980|979.6|980|979.6|980|979.8|979.6|979.4|17769
1631626240000|2021-09-14 13:30:40|979.8|979.4|979.6|979.2|980|979.4|979.4|979|5574
1631626250000|2021-09-14 13:30:50|979.8|979.4|980.6|980.2|980.6|980.2|979.8|979.2|12449
1631626260000|2021-09-14 13:31:00|980.8|980.4|980.2|979.8|980.8|980.6|980.2|979.8|3641
1631626270000|2021-09-14 13:31:10|980.4|980|980.4|980.2|980.8|980.4|980.4|979.8|4899
1631626290000|2021-09-14 13:31:30|980.6|980.4|980.6|980.4|980.8|980.4|980.6|980.2|1513
1631626300000|2021-09-14 13:31:40|980.8|980.6|981.4|981|981.4|981|980.8|980.6|5
1631626320000|2021-09-14 13:32:00|981.2|980.8|980.8|980.6|981.2|980.8|980.8|980.6|5345
1631626330000|2021-09-14 13:32:10|981|980.8|981.4|981|981.4|981.2|981|980.8|2793
1631626340000|2021-09-14 13:32:20|981.2||981.2||981.4||981.2||8
1631626350000|2021-09-14 13:32:30|981.4|981.2|981.4|981|981.4|981.2|981.4|981|1608
1631626360000|2021-09-14 13:32:40|981.2|981.2|981.2|981|981.2|981.2|981.2|981|527
1631626370000|2021-09-14 13:32:50|981.4|980.8|982|981.6|982|981.6|981.4|980.8|8230
1631626380000|2021-09-14 13:33:00|981.8|981.4|981.6|981.2|982|981.4|981.6|981.2|3263
1631626390000|2021-09-14 13:33:10|981.4|981|980.8|980.6|981.6|981|980.8|980.4|4109
1631626400000|2021-09-14 13:33:20|980.6|980.4|980.4|980.2|980.8|980.4|980.4|980.2|920
1631626410000|2021-09-14 13:33:30|980.6|980.4|981.4|981|981.4|981|980.6|980.4|1493
1631626420000|2021-09-14 13:33:40|981.6|981.2|981.8|981.4|981.8|981.4|981.6|981.2|707
1631626430000|2021-09-14 13:33:50|981.6|981.6|981.8|981.6|981.8|981.6|981.6|981.6|1761
1631626440000|2021-09-14 13:34:00|982|981.8|981.8|981.6|982|981.8|981.8|981.6|5900
1631626450000|2021-09-14 13:34:10|981.6|981.4|981.2|981|981.6|981.4|981|980.8|11966
1631626470000|2021-09-14 13:34:30|981.4|981.2|982|981.6|982.2|981.8|981.4|981.2|9330
1631626490000|2021-09-14 13:34:50|982.2|981.8|982.4|982.2|982.4|982.2|982|981.8|22639
1631626500000|2021-09-14 13:35:00|982.6||982.4||982.6||982.4||133
1631626510000|2021-09-14 13:35:10|982.6|982.4|982.2|981.8|982.6|982.4|982.2|981.8|28131
1631626520000|2021-09-14 13:35:20|982.4|982|982.6|982.2|982.6|982.4|982.4|981.8|5976
1631626530000|2021-09-14 13:35:30|982.4|982|982.4|982.2|982.6|982.2|982.4|982|0
1631626540000|2021-09-14 13:35:40|982.6|982.4|982.6|982.2|982.6|982.4|982.4|982.2|1811
1631626550000|2021-09-14 13:35:50|982.4|982|982|981.8|982.4|982|982|981.6|206
1631626560000|2021-09-14 13:36:00|982.2|982|982.2|982|982.4|982|982|982|241
1631626570000|2021-09-14 13:36:10|982|981.8|981.6|981.2|982|981.8|981.6|981.2|3203
1631626580000|2021-09-14 13:36:20|981.4|981|981.2|980.8|981.4|981|981.2|980.8|1052
1631626600000|2021-09-14 13:36:40|981.4|981|981.6|981.2|981.6|981.2|981.4|980.8|8485
1631626610000|2021-09-14 13:36:50|981.8|981.4|982|981.6|982|981.6|981.6|981.4|26
1631626620000|2021-09-14 13:37:00|982.2|981.8|982|981.8|982.2|981.8|982|981.8|2389
1631626630000|2021-09-14 13:37:10|982.2|982|982.4|982|982.6|982.2|982.2|981.8|1198
1631626640000|2021-09-14 13:37:20|982.2|981.8|983|982.6|983.2|982.8|982.2|981.8|8862
1631626650000|2021-09-14 13:37:30|982.8|982.4|982.8|982.6|982.8|982.6|982.8|982.4|1063
1631626660000|2021-09-14 13:37:40||982.4||982.4||982.4||982.4|617
1631626670000|2021-09-14 13:37:50|983|982.6|983.2|982.8|983.4|983.2|983|982.6|2799
1631626680000|2021-09-14 13:38:00|983.4|983|983.8|983.6|983.8|983.6|983.4|983|1127
1631626690000|2021-09-14 13:38:10|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|25
1631626710000|2021-09-14 13:38:30|983.4|983.2|983.2|983|983.6|983.4|983|982.8|33894
1631626720000|2021-09-14 13:38:40|983|982.8|983|982.8|983.4|983.2|982.8|982.6|32796
1631626730000|2021-09-14 13:38:50|983.2|983|983.2|983|983.4|983|983.2|983|12057
1631626740000|2021-09-14 13:39:00|983|982.8|983.2|982.8|983.4|983|983|982.8|4657
1631626750000|2021-09-14 13:39:10|983|983|983.2|982.8|983.2|983|983|982.8|2525
1631626760000|2021-09-14 13:39:20||983||982.8||983||982.8|0
1631626770000|2021-09-14 13:39:30|983|983|983.2|982.8|983.4|983.2|983|982.8|6355
1631626790000|2021-09-14 13:39:50|983.4|983|983.4|983|983.4|983|983.2|983|3014
1631626800000|2021-09-14 13:40:00|||||||||5946
1631626820000|2021-09-14 13:40:20|983.2|982.8|982.8|982.4|983.4|982.8|982.8|982.4|17079
1631626830000|2021-09-14 13:40:30|983|982.6|983.4|983.2|983.6|983.4|982.8|982.6|35653
1631626840000|2021-09-14 13:40:40|983.6|983|983.2|982.8|983.6|983|983.2|982.8|4368
1631626860000|2021-09-14 13:41:00|983||983.2||983.2||983||429
1631626870000|2021-09-14 13:41:10|983.4|983|983.4|983|983.4|983.2|983.2|983|2608
1631626890000|2021-09-14 13:41:30|||||||||108
1631626900000|2021-09-14 13:41:40|983.2|982.8|982.8|982.6|983.4|982.8|982.8|982.6|10697
1631626910000|2021-09-14 13:41:50|982.6|982.4|982.4|982.2|982.8|982.4|982.4|982|5789
1631626920000|2021-09-14 13:42:00|982.6|982.4|982.6|982.2|982.8|982.4|982.4|982.2|305
1631626930000|2021-09-14 13:42:10|982.4|982|982.4|982|982.4|982.2|982.2|982|319
1631626950000|2021-09-14 13:42:30|982.2|981.8|981.8|981.4|982.2|982|981.8|981.4|2636
1631626960000|2021-09-14 13:42:40|982|981.6|982|981.6|982|981.6|982|981.6|91
1631626970000|2021-09-14 13:42:50|981.8|981.4|982|981.4|982|981.8|981.6|981.2|5976
1631626980000|2021-09-14 13:43:00|981.8|981.6|981.8|981.4|981.8|981.6|981.8|981.4|56
1631626990000|2021-09-14 13:43:10|981.6||981.8||981.8||981.6||1121
1631627000000|2021-09-14 13:43:20|981.6|981.6|981.8|981.4|981.8|981.6|981.6|981.4|0
1631627010000|2021-09-14 13:43:30||981.6||981.6||981.6||981.6|0
1631627040000|2021-09-14 13:44:00|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.2|2732
1631627050000|2021-09-14 13:44:10|981.6||981.8||981.8||981.6||0
1631627060000|2021-09-14 13:44:20||981.6||981.4||981.6||981.4|650
1631627080000|2021-09-14 13:44:40|982|981.6|982|981.8|982.2|981.8|982|981.4|6608
1631627090000|2021-09-14 13:44:50|||||||||505
1631627100000|2021-09-14 13:45:00|981.8|981.6|981.4|981.2|982|981.6|981.4|981.2|9294
1631627130000|2021-09-14 13:45:30|981.2|981|981.4|981|981.4|981|981.2|980.8|288
1631627140000|2021-09-14 13:45:40||981.2||981||981.2||981|0
1631627150000|2021-09-14 13:45:50|981.6|981.2|981.6|981.2|981.6|981.4|981.6|981|6028
1631627160000|2021-09-14 13:46:00|981.4|981.4|981.6|981.2|981.6|981.4|981.4|981.2|564
1631627170000|2021-09-14 13:46:10|||||||||282
1631627180000|2021-09-14 13:46:20|981.4||981.6||981.6||981.4||0
1631627190000|2021-09-14 13:46:30|||||||||2000
1631627200000|2021-09-14 13:46:40|981.8|981.4|981.8|981.4|981.8|981.6|981.6|981.2|17738
1631627210000|2021-09-14 13:46:50|981.6|981.2|981.2|981|981.8|981.2|981.2|981|6698
1631627220000|2021-09-14 13:47:00|981|980.8|981.2|980.8|981.2|980.8|981|980.8|960
1631627250000|2021-09-14 13:47:30||981||981||981||981|243
1631627260000|2021-09-14 13:47:40|981|980.8|981.2|980.8|981.2|980.8|981|980.8|498
1631627270000|2021-09-14 13:47:50|||||||||1
1631627280000|2021-09-14 13:48:00|981.4|981|981.4|981.2|981.4|981.2|981.4|981|1716
1631627290000|2021-09-14 13:48:10|981.2|981|981.2|980.8|981.2|981|981.2|980.8|32
1631627300000|2021-09-14 13:48:20|981.4|981|981.4|981.2|981.4|981.2|981.4|981|0
1631627310000|2021-09-14 13:48:30|981.2|981|981|980.8|981.2|981|981|980.8|6193
1631627320000|2021-09-14 13:48:40|980.8|980.6|981|980.6|981|980.6|980.8|980.4|590
1631627330000|2021-09-14 13:48:50||980.8||980.6||980.8||980.6|2500
1631627360000|2021-09-14 13:49:20|980.8|980.4|980.6|980.2|980.8|980.4|980.6|980.2|1168
1631627380000|2021-09-14 13:49:40|980.4|980|980.4|980|980.6|980|980|979.6|5658
1631627390000|2021-09-14 13:49:50|980.2|979.8|979.8|979.4|980.2|979.8|979.8|979.4|49
1631627400000|2021-09-14 13:50:00|980|979.6|980.8|980.4|980.8|980.4|980|979.6|5423
1631627410000|2021-09-14 13:50:10|981|980.2|980.8|980.4|981|980.6|980.8|980.2|0
1631627420000|2021-09-14 13:50:20|981|980.6|980.8|980.4|981|980.6|980.6|980.4|549
1631627430000|2021-09-14 13:50:30|980.6||980.8||980.8||980.6||0
1631627440000|2021-09-14 13:50:40|980.6|980.2|980.4|980.2|980.6|980.2|980.4|980|51
1631627450000|2021-09-14 13:50:50|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|2505
1631627460000|2021-09-14 13:51:00|980.8|980.4|980.8|980.4|980.8|980.4|980.6|980.2|8851
1631627470000|2021-09-14 13:51:10|981|980.6|981|980.6|981.2|980.8|981|980.4|3794
1631627480000|2021-09-14 13:51:20|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|0
1631627490000|2021-09-14 13:51:30|981|980.6|981.2|981|981.2|981|981|980.6|2021
1631627500000|2021-09-14 13:51:40|981.4|980.8|980.6|980.2|981.4|980.8|980.6|980.2|17575
1631627510000|2021-09-14 13:51:50|980.4|980|980|979.8|980.4|980|980|979.8|1017
1631627520000|2021-09-14 13:52:00|980.2|980|980|979.8|980.2|980|980|979.8|0
1631627530000|2021-09-14 13:52:10|979.8|979.6|980|979.6|980|979.6|979.8|979.4|0
1631627540000|2021-09-14 13:52:20|980.2|979.8|980.6|980.2|980.6|980.4|980.2|979.8|12389
1631627550000|2021-09-14 13:52:30|980.4|980|980|979.6|980.6|980|979.8|979.6|7231
1631627560000|2021-09-14 13:52:40|979.8|979.4|979.6|979.2|979.8|979.4|979.6|979.2|552
1631627570000|2021-09-14 13:52:50|979.8|979.4|979.8|979.4|979.8|979.6|979.6|979.2|8026
1631627580000|2021-09-14 13:53:00|979.6|979.2|979.4|979.2|979.6|979.2|979.4|979.2|0
1631627590000|2021-09-14 13:53:10|979.2|979|979|978.8|979.4|979|979|978.6|328
1631627600000|2021-09-14 13:53:20|979.2|979|979.6|979.2|979.6|979.4|979.2|978.8|140
1631627610000|2021-09-14 13:53:30|979.4||979.4||979.6||979.4||0
1631627620000|2021-09-14 13:53:40|979.6||979.4||979.6||979.4||0
1631627630000|2021-09-14 13:53:50|979.2|979|979.4|979|979.4|979|979.2|979|65
1631627640000|2021-09-14 13:54:00|979.2|979.2|978.8|978.6|979.2|979.2|978.8|978.6|6433
1631627650000|2021-09-14 13:54:10|979|978.4|978.8|978.4|979|978.6|978.8|978.4|628
1631627660000|2021-09-14 13:54:20|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1631627670000|2021-09-14 13:54:30|978.4||978.4||978.4||978.4||300
1631627680000|2021-09-14 13:54:40|978.2|978|978|977.6|978.2|978|978|977.6|6676
1631627690000|2021-09-14 13:54:50|978.2|977.8|978.6|978.4|978.6|978.4|978.2|977.8|3674
1631627700000|2021-09-14 13:55:00|978.8|978.6|979.2|978.8|979.2|978.8|978.8|978.4|864
1631627710000|2021-09-14 13:55:10|979.4|979|979.2|979|979.4|979|979.2|978.8|0
1631627720000|2021-09-14 13:55:20|979|978.8|979.2|978.8|979.2|978.8|979|978.8|272
1631627730000|2021-09-14 13:55:30|979|978.6|978.2|977.8|979.2|978.6|978|977.8|14724
1631627740000|2021-09-14 13:55:40|978.4|978|978.2|977.8|978.4|978|978|977.8|0
1631627750000|2021-09-14 13:55:50|978.4|978|978.4|978.2|978.4|978.2|978.4|978|7399
1631627760000|2021-09-14 13:56:00|978.6|978|978.4|978.2|978.6|978.2|978.4|978|423
1631627770000|2021-09-14 13:56:10|978.6|978|978.4|978|978.6|978.2|978.2|977.8|494
1631627780000|2021-09-14 13:56:20|978.6|978.2|978.4|978.2|978.6|978.2|978.4|978|0
1631627790000|2021-09-14 13:56:30|978.2|978|978|977.8|978.2|978|978|977.8|2585
1631627800000|2021-09-14 13:56:40|977.8|977.6|978|977.6|978|977.6|977.8|977.4|2980
1631627810000|2021-09-14 13:56:50|977.8||978||978||977.8||0
1631627820000|2021-09-14 13:57:00|978.2|977.8|978.2|977.8|978.2|978|978.2|977.6|0
1631627830000|2021-09-14 13:57:10||977.6||977.8||977.8||977.6|0
1631627840000|2021-09-14 13:57:20|978|977.6|978|977.6|978|977.6|977.8|977.6|565
1631627870000|2021-09-14 13:57:50|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.6|6436
1631627880000|2021-09-14 13:58:00|978|977.6|977.8|977.4|978|977.6|977.8|977.4|0
1631627890000|2021-09-14 13:58:10|978|977.6|978|977.8|978.2|977.8|978|977.6|0
1631627900000|2021-09-14 13:58:20|977.8|977.6|978.2|977.8|978.2|977.8|977.8|977.4|9830
1631627910000|2021-09-14 13:58:30|978|977.6|977.4|977.2|978|977.6|977.4|977|5627
1631627920000|2021-09-14 13:58:40|977.2|977|977.2|977|977.4|977.2|977.2|977|681
1631627930000|2021-09-14 13:58:50|977|976.8|977.2|976.8|977.2|976.8|977|976.6|5073
1631627940000|2021-09-14 13:59:00|977|976.6|976.8|976.6|977|976.8|976.8|976.6|4847
1631627950000|2021-09-14 13:59:10|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|961
1631627960000|2021-09-14 13:59:20|976.8|976.6|976.6|976.2|976.8|976.6|976.6|976.2|2667
1631627970000|2021-09-14 13:59:30|||||||||257
1631627980000|2021-09-14 13:59:40|976.4|976|976.4|976|976.6|976.2|976.2|976|3344
1631627990000|2021-09-14 13:59:50|976.6|976.2|976.6|976.4|976.6|976.4|976.6|976.2|344
1631628000000|2021-09-14 14:00:00|976.4|976.2|975.6|975.2|976.6|976.2|975.6|975.2|16535
1631628010000|2021-09-14 14:00:10|975.4|975|975.4|975|975.6|975.2|975.4|975|276
1631628020000|2021-09-14 14:00:20|975.2|974.8|975.2|974.8|975.4|975.2|975.2|974.8|46865
1631628030000|2021-09-14 14:00:30|975|974.6|974.8|974.4|975|974.8|974.8|974.4|0
1631628040000|2021-09-14 14:00:40|974.6||974.6||974.6||974.6||0
1631628050000|2021-09-14 14:00:50|974.4|974.2|973.8|973.4|974.6|974.2|973.6|973.4|26124
1631628060000|2021-09-14 14:01:00|973.6|973.2|973.4|973|973.6|973.2|973.2|973|6312
1631628070000|2021-09-14 14:01:10|973.2|972.8|973.2|972.8|973.4|973|973.2|972.8|17475
1631628080000|2021-09-14 14:01:20|973|972.6|972.8|972.4|973.2|972.8|972.8|972.4|13539
1631628090000|2021-09-14 14:01:30|972.6|972.6|972.8|972.4|972.8|972.6|972.6|972.4|58
1631628100000|2021-09-14 14:01:40|972.6|972.2|972.8|972.2|972.8|972.4|972.4|972.2|3892
1631628110000|2021-09-14 14:01:50|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972|9100
1631628120000|2021-09-14 14:02:00|972.8|972.4|972.8|972.4|972.8|972.6|972.6|972.4|6341
1631628130000|2021-09-14 14:02:10|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|1060
1631628140000|2021-09-14 14:02:20||972.4||972.4||972.4||972.4|0
1631628150000|2021-09-14 14:02:30|972.2|972.2|972.2|972|972.4|972.2|972.2|972|8341
1631628170000|2021-09-14 14:02:50|972.4|972.2|972.4|972.2|972.6|972.2|972.4|972.2|5477
1631628190000|2021-09-14 14:03:10|972.6|972.4|973|972.6|973|972.6|972.6|972.4|3732
1631628200000|2021-09-14 14:03:20|972.8|972.4|972.6|972.2|972.8|972.4|972.6|972.2|2419
1631628210000|2021-09-14 14:03:30|972.8||972.6||972.8||972.6||1192
1631628220000|2021-09-14 14:03:40|972.4||972.4||972.4||972.4||0
1631628230000|2021-09-14 14:03:50|972.6||972.6||972.6||972.6||141
1631628240000|2021-09-14 14:04:00|972.4|972|972|971.6|972.4|972|972|971.6|15387
1631628250000|2021-09-14 14:04:10|971.8|971.4|971.6|971.2|971.8|971.4|971.6|971.2|7272
1631628260000|2021-09-14 14:04:20|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|2852
1631628270000|2021-09-14 14:04:30|971.6|971.2|971.8|971.2|971.8|971.2|971.6|971.2|4283
1631628280000|2021-09-14 14:04:40|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|300
1631628290000|2021-09-14 14:04:50|972|971.6|972|971.6|972|971.6|972|971.6|756
1631628300000|2021-09-14 14:05:00|972.2|971.8|972|971.6|972.4|972|971.8|971.6|12364
1631628310000|2021-09-14 14:05:10|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|750
1631628320000|2021-09-14 14:05:20|971.8|971.6|972.6|972.2|972.6|972.2|971.8|971.6|3146
1631628340000|2021-09-14 14:05:40|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|2041
1631628350000|2021-09-14 14:05:50|973.2|972.6|973|972.6|973.2|973|973|972.6|15747
1631628360000|2021-09-14 14:06:00|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.4|8598
1631628370000|2021-09-14 14:06:10|973|972.6|973.2|972.8|973.2|973|973|972.6|6778
1631628390000|2021-09-14 14:06:30||973||973||973||973|0
1631628400000|2021-09-14 14:06:40|973|972.8|972.8|972.6|973.2|972.8|972.8|972.6|9247
1631628410000|2021-09-14 14:06:50|973|972.8|973.2|972.8|973.2|972.8|973|972.8|3752
1631628420000|2021-09-14 14:07:00|973|972.6|972.8|972.4|973.2|972.6|972.8|972.4|1950
1631628430000|2021-09-14 14:07:10|973|972.6|973|972.8|973|972.8|973|972.6|3441
1631628440000|2021-09-14 14:07:20|973.4|972.6|973.2|972.8|973.4|973.2|973.2|972.6|10000
1631628460000|2021-09-14 14:07:40|973.4|973|973.2|973|973.4|973|973.2|973|14
1631628470000|2021-09-14 14:07:50|973.4|972.8|973.4|973|973.6|973.2|973.4|972.8|693
1631628480000|2021-09-14 14:08:00|973.6|973.2|973.6|973|973.6|973.2|973.4|973|670
1631628500000|2021-09-14 14:08:20|973.4|973.2|973.2|972.8|973.4|973.2|973|972.8|23691
1631628510000|2021-09-14 14:08:30|973|972.6|972.8|972.6|973|972.6|972.8|972.6|3890
1631628520000|2021-09-14 14:08:40|973||973||973||973||0
1631628530000|2021-09-14 14:08:50|973.2|972.8|973.6|973.2|973.6|973.2|973.2|972.8|8702
1631628550000|2021-09-14 14:09:10|973.4|973|973.2|972.6|973.4|973|973.2|972.6|9848
1631628560000|2021-09-14 14:09:20|973|972.4|972.8|972.4|973|972.6|972.6|972.2|14310
1631628580000|2021-09-14 14:09:40|973|972.6|973.2|972.8|973.2|973|973|972.4|3642
1631628590000|2021-09-14 14:09:50|973.4|973|973.6|973.2|973.6|973.2|973.4|972.8|247
1631628600000|2021-09-14 14:10:00|973.8|973.4|973.6|973.2|973.8|973.4|973.6|973.2|1660
1631628620000|2021-09-14 14:10:20|973.4|973.4|972.8|972.4|973.6|973.4|972.8|972.4|4420
1631628630000|2021-09-14 14:10:30|972.6|972.2|972.2|972|972.8|972.2|972.2|972|5804
1631628640000|2021-09-14 14:10:40|972.4|972.2|972.4|972|972.6|972.2|972.4|972|58
1631628660000|2021-09-14 14:11:00|||||||||2110
1631628700000|2021-09-14 14:11:40|972.2|971.8|971.8|971.4|972.2|971.8|971.8|971.4|24981
1631628720000|2021-09-14 14:12:00|971.6|971.2|971.8|971.6|971.8|971.6|971.6|971.2|4629
1631628730000|2021-09-14 14:12:10||971.4||971.4||971.4||971.4|0
1631628750000|2021-09-14 14:12:30|972|971.6|972|971.6|972|971.8|972|971.4|2130
1631628760000|2021-09-14 14:12:40|||||||||770
1631628780000|2021-09-14 14:13:00|972.2|971.8|972.4|972.2|972.6|972.2|972.2|971.6|1301
1631628800000|2021-09-14 14:13:20||972||972||972||972|3849
1631628810000|2021-09-14 14:13:30|972.2|971.8|972.2|971.6|972.4|971.8|971.6|971.4|4279
1631628820000|2021-09-14 14:13:40||971.8||971.8||971.8||971.8|1570
1631628830000|2021-09-14 14:13:50|972|972|972|971.6|972|972|972|971.6|6349
1631628840000|2021-09-14 14:14:00|971.8||972||972||971.8||0
1631628850000|2021-09-14 14:14:10|971.8|971.4|971.8|971.4|971.8|971.4|971.6|971.4|401
1631628860000|2021-09-14 14:14:20|971.6|971.2|971.6|971.4|971.6|971.4|971.4|971.2|0
1631628900000|2021-09-14 14:15:00|971.4|971.2|971.6|971.2|971.6|971.4|971.4|971.2|1154
1631628910000|2021-09-14 14:15:10||971.4||971.4||971.4||971.4|601
1631628930000|2021-09-14 14:15:30|971.8|971.6|972|971.6|972|971.6|971.8|971.6|1478
1631628940000|2021-09-14 14:15:40|971.8||971.8||972||971.8||560
1631628950000|2021-09-14 14:15:50|972|971.8|971.8|971.4|972|971.8|971.6|971.4|6031
1631628960000|2021-09-14 14:16:00|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971.2|5449
1631628970000|2021-09-14 14:16:10|971.6|971.4|971.4|971.2|971.6|971.4|971.4|971.2|14908
1631628980000|2021-09-14 14:16:20|971.6|971.4|971.4|971.2|971.6|971.4|971.4|971.2|5091
1631628990000|2021-09-14 14:16:30|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|346
1631629000000|2021-09-14 14:16:40|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|984
1631629010000|2021-09-14 14:16:50|971.4|971|971|970.8|971.6|971|971|970.8|6536
1631629020000|2021-09-14 14:17:00|970.8|970.6|971|970.6|971|970.6|970.8|970.6|5459
1631629030000|2021-09-14 14:17:10|970.8||971||971||970.8||0
1631629040000|2021-09-14 14:17:20|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1631629070000|2021-09-14 14:17:50||970.6||970.4||970.6||970.4|1463
1631629080000|2021-09-14 14:18:00||970.6||970.4||970.6||970.4|0
1631629100000|2021-09-14 14:18:20|970.6|970.6|970.8|970.4|970.8|970.6|970.6|970.4|1125
1631629110000|2021-09-14 14:18:30|971|970.6|971.2|970.8|971.2|971|971|970.4|9722
1631629120000|2021-09-14 14:18:40|971.4|971|971.6|971.4|971.6|971.4|971.4|971|5047
1631629130000|2021-09-14 14:18:50|971.4|971.2|971.4|971|971.4|971.4|971.4|971|2114
1631629150000|2021-09-14 14:19:10|971.2|970.8|971|970.6|971.2|970.8|971|970.6|1216
1631629170000|2021-09-14 14:19:30|970.8||971||971||970.8||5590
1631629190000|2021-09-14 14:19:50|970.8|970.4|970.8|970.6|971|970.8|970.6|970.4|25677
1631629200000|2021-09-14 14:20:00|971|970.8|971|970.8|971|970.8|971|970.8|1773
1631629210000|2021-09-14 14:20:10|970.8|970.6|971.2|970.8|971.4|971|970.8|970.6|13467
1631629220000|2021-09-14 14:20:20||971||970.8||971||970.8|0
1631629240000|2021-09-14 14:20:40|971|970.6|970.8|970.6|971.2|970.6|970.8|970.6|6690
1631629250000|2021-09-14 14:20:50|970.6|970.4|970.6|970.4|970.8|970.4|970.6|970.4|124198
1631629260000|2021-09-14 14:21:00|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|14
1631629280000|2021-09-14 14:21:20|970.6|970.2|970.2|969.8|970.8|970.2|970.2|969.8|34513
1631629290000|2021-09-14 14:21:30|970.4|970|970.2|970|970.4|970.2|970.2|969.8|4747
1631629300000|2021-09-14 14:21:40|970.4|970.2|970.4|970|970.4|970.2|970.4|970|1091
1631629330000|2021-09-14 14:22:10|970.2|970.2|970.4|970|970.4|970.2|970.2|970|538
1631629360000|2021-09-14 14:22:40|970.6|970.2|970.6|970.4|970.8|970.4|970.6|970|6871
1631629370000|2021-09-14 14:22:50|970.8||970.8||970.8||970.8||0
1631629390000|2021-09-14 14:23:10|970.6|970.2|970|969.8|970.8|970.2|969.8|969.6|17221
1631629400000|2021-09-14 14:23:20|970.2|970|970.4|970|970.4|970|970|970|4033
1631629430000|2021-09-14 14:23:50|970.6|970.2|970.8|970.4|970.8|970.6|970.6|970.2|1329
1631629450000|2021-09-14 14:24:10|970.6||970.6||970.6||970.6||0
1631629460000|2021-09-14 14:24:20|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|1557
1631629470000|2021-09-14 14:24:30|970.6|970.2|970|969.8|970.6|970.2|970|969.8|1916
1631629480000|2021-09-14 14:24:40|969.8|969.6|969|968.8|969.8|969.6|969|968.8|12290
1631629490000|2021-09-14 14:24:50||968.6||968.6||968.8||968.6|5944
1631629510000|2021-09-14 14:25:10|968.8|968.4|968.6|968.4|969|968.4|968.6|968.4|7464
1631629520000|2021-09-14 14:25:20|968.4|968.2|968.4|968.2|968.6|968.2|968.4|968.2|6836
1631629530000|2021-09-14 14:25:30|968.6|968.4|968.4|968.2|968.6|968.4|968.4|968.2|8519
1631629540000|2021-09-14 14:25:40|968.6|968|968|967.6|968.6|968|968|967.6|37064
1631629550000|2021-09-14 14:25:50|967.8|967.8|967.8|967.4|968|967.8|967.8|967.4|8895
1631629560000|2021-09-14 14:26:00|968|967.6|968.2|967.8|968.4|968|968|967.6|4473
1631629570000|2021-09-14 14:26:10|968.4|968|968.4|968.2|968.4|968.2|968.4|967.8|2693
1631629590000|2021-09-14 14:26:30|||||||||4996
1631629600000|2021-09-14 14:26:40|||||||||2986
1631629610000|2021-09-14 14:26:50|968.2|968|968|967.8|968.2|968|968|967.6|12603
1631629620000|2021-09-14 14:27:00|968.2|967.6|968.2|967.8|968.2|967.8|968.2|967.6|2539
1631629650000|2021-09-14 14:27:30|968|967.6|967.6|967.2|968.2|967.6|967.6|967.2|8860
1631629660000|2021-09-14 14:27:40||967.4||967.2||967.4||967.2|51
1631629670000|2021-09-14 14:27:50|967.4|967|967.4|967.2|967.4|967.2|967.4|967|4220
1631629680000|2021-09-14 14:28:00|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|3901
1631629690000|2021-09-14 14:28:10||967.2||967.2||967.2||967.2|0
1631629710000|2021-09-14 14:28:30|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|7592
1631629730000|2021-09-14 14:28:50|968|967.6|968.2|967.8|968.4|968.2|968|967.6|21182
1631629740000|2021-09-14 14:29:00|968|968|968|967.8|968.6|968.4|968|967.8|31663
1631629750000|2021-09-14 14:29:10|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|267
1631629760000|2021-09-14 14:29:20||967.4||967.4||967.4||967.4|0
1631629770000|2021-09-14 14:29:30|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967.2|3542
1631629800000|2021-09-14 14:30:00|967.4|967|967|966.6|967.6|967|966.8|966.6|14923
1631629830000|2021-09-14 14:30:30|966.8|966.4|966.6|966.4|967|966.8|966.6|966.4|22058
1631629840000|2021-09-14 14:30:40|966.8|966.2|966.6|966.2|966.8|966.2|966.6|966.2|1286
1631629850000|2021-09-14 14:30:50|966.8|966.4|966.6|966.4|966.8|966.6|966.6|966.2|18565
1631629860000|2021-09-14 14:31:00|966.4|966.2|966.2|966|966.4|966.2|966.2|966|6818
1631629870000|2021-09-14 14:31:10|966|965.8|966|965.6|966|965.8|965.8|965.6|9690
1631629880000|2021-09-14 14:31:20|966.2|965.8|966.6|966.2|966.6|966.2|966.2|965.6|15206
1631629890000|2021-09-14 14:31:30|966.4|966.4|966|965.6|966.6|966.4|965.8|965.6|5151
1631629900000|2021-09-14 14:31:40|966.2|965.8|966|965.6|966.2|965.8|966|965.6|737
1631629910000|2021-09-14 14:31:50|965.8|965.4|966|965.6|966|965.6|965.6|965.4|4333
1631629920000|2021-09-14 14:32:00|965.8|965.4|966|965.6|966.2|966|965.8|965.4|10228
1631629930000|2021-09-14 14:32:10|965.8||965.8||965.8||965.8||807
1631629950000|2021-09-14 14:32:30|966|965.4|966.4|966.2|966.6|966.2|966|965.4|7744
1631629960000|2021-09-14 14:32:40|966.2|966|966.2|965.8|966.4|966|966|965.8|3179
1631629980000|2021-09-14 14:33:00|966.4|966|966.4|966.2|966.4|966.2|966.4|965.8|1657
1631629990000|2021-09-14 14:33:10||966||965.8||966||965.8|691
1631630000000|2021-09-14 14:33:20|966.2|966|966.4|966.2|966.4|966.2|966.2|965.8|493
1631630010000|2021-09-14 14:33:30||966||966.2||966.2||966|50
1631630020000|2021-09-14 14:33:40|966.2|966|966.4|966|966.4|966|966.2|966|54
1631630030000|2021-09-14 14:33:50|966.2|965.8|965.8|965.4|966.4|965.8|965.4|965.2|19135
1631630040000|2021-09-14 14:34:00||965.6||965.4||965.6||965.4|0
1631630050000|2021-09-14 14:34:10||965.2||965.4||965.4||965.2|445
1631630060000|2021-09-14 14:34:20||965.2||965.6||965.6||965.2|939
1631630070000|2021-09-14 14:34:30|||||||||1600
1631630080000|2021-09-14 14:34:40|966|965.8|966.4|966|966.8|966.6|966|965.8|38443
1631630090000|2021-09-14 14:34:50|966.2|965.8|965.8|965.4|966.2|965.8|965.8|965.4|1293
1631630100000|2021-09-14 14:35:00|965.6|965.2|965.4|965|965.8|965.2|965.4|965|2148
1631630110000|2021-09-14 14:35:10|965.6|965.2|965.4|965|965.6|965.4|965.4|965|15583
1631630120000|2021-09-14 14:35:20|965.6|965.2|965.2|965|965.6|965.2|965.2|965|2027
1631630130000|2021-09-14 14:35:30|965|964.8|964.4|964.2|965|964.8|964.4|964.2|69647
1631630140000|2021-09-14 14:35:40|964.6|964.4|964.6|964.2|964.8|964.6|964.6|964.2|17513
1631630150000|2021-09-14 14:35:50|965.2|964.4|965|964.6|965.2|965|964.6|964.2|32365
1631630160000|2021-09-14 14:36:00|964.8|964.4|965.2|964.8|965.2|965|964.8|964.4|8468
1631630170000|2021-09-14 14:36:10|965.4|965|965.6|965.2|965.6|965.4|965.4|965|6589
1631630180000|2021-09-14 14:36:20|965.4|965|965.2|964.8|965.6|965|965.2|964.8|3458
1631630190000|2021-09-14 14:36:30|965|964.6|964.8|964.4|965|964.6|964.4|964.2|1765
1631630200000|2021-09-14 14:36:40|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1631630210000|2021-09-14 14:36:50|964.8|964.4|964.8|964.4|964.8|964.6|964.8|964.2|4439
1631630220000|2021-09-14 14:37:00|964.6|964.2|964.8|964.4|964.8|964.6|964.6|964.2|1231
1631630230000|2021-09-14 14:37:10|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|4188
1631630240000|2021-09-14 14:37:20|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.4|1193
1631630250000|2021-09-14 14:37:30|964.4|964.2|964.6|964.4|964.6|964.4|964.4|964.2|3055
1631630260000|2021-09-14 14:37:40|964.8|964.2|965|964.6|965|964.8|964.6|964.2|1093
1631630270000|2021-09-14 14:37:50|964.8|964.4|964.8|964.4|964.8|964.4|964.4|964.2|186
1631630280000|2021-09-14 14:38:00|964.6|964.2|964|963.8|964.6|964.2|964|963.8|10303
1631630290000|2021-09-14 14:38:10|964.2|964|964.2|963.8|964.2|964|964.2|963.8|1012
1631630300000|2021-09-14 14:38:20|964.4|964|964.6|964.2|964.6|964.2|964.4|963.8|3374
1631630310000|2021-09-14 14:38:30|964.4|964|963.8|963.6|964.4|964|963.8|963.6|5143
1631630320000|2021-09-14 14:38:40|963.6|963.4|963.6|963.4|963.8|963.4|963.6|963.4|2127
1631630330000|2021-09-14 14:38:50|963.8|963.2|963.4|963.2|963.8|963.4|963.4|963.2|5681
1631630340000|2021-09-14 14:39:00|963.2|963|963.6|963.2|963.8|963.4|963.2|962.8|11625
1631630350000|2021-09-14 14:39:10|963.4|963.4|963.6|963.2|963.6|963.4|963.4|963.2|805
1631630360000|2021-09-14 14:39:20|963.8|963.4|964.2|963.8|964.2|963.8|963.8|963.4|5684
1631630370000|2021-09-14 14:39:30|964|963.6|964.4|964|964.4|964|964|963.6|3874
1631630380000|2021-09-14 14:39:40|964.2|963.8|964.4|964|964.4|964|964.2|963.8|15906
1631630390000|2021-09-14 14:39:50|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1631630400000|2021-09-14 14:40:00|964.4|964|964.2|963.8|964.6|964|964|963.6|5926
1631630410000|2021-09-14 14:40:10|964.4|964|964.8|964.4|964.8|964.4|964.4|964|591
1631630420000|2021-09-14 14:40:20|964.6|964.2|964.8|964.4|964.8|964.6|964.6|964.2|20299
1631630430000|2021-09-14 14:40:30|964.6||964.8||964.8||964.6||9632
1631630440000|2021-09-14 14:40:40|965|964.6|965.4|965|965.8|965.4|965|964.6|12047
1631630450000|2021-09-14 14:40:50|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1631630480000|2021-09-14 14:41:20|965.4|965.4|965.6|965.2|965.6|965.4|965.4|965.2|5385
1631630520000|2021-09-14 14:42:00|965.8|965.4|965.8|965.4|966|965.6|965.6|965.2|103444
1631630530000|2021-09-14 14:42:10|965.6|965.2|965.6|965.2|965.8|965.4|965.4|965.2|3903
1631630540000|2021-09-14 14:42:20|965.4|965|964.6|964.2|965.6|965|964.4|964|175567
1631630550000|2021-09-14 14:42:30||964||964.2||964.2||964|12470
1631630560000|2021-09-14 14:42:40||964||964.2||964.2||964|0
1631630570000|2021-09-14 14:42:50|964.8|964.4|965|964.6|965|964.8|964.8|964.4|7822
1631630580000|2021-09-14 14:43:00||964.4||964.6||964.6||964.4|0
1631630590000|2021-09-14 14:43:10|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1631630600000|2021-09-14 14:43:20|965|964.6|965.4|965.2|965.6|965.2|965|964.6|3075
1631630610000|2021-09-14 14:43:30|965.2|965|965|964.6|965.2|965|965|964.6|1826
1631630620000|2021-09-14 14:43:40|964.8|964.4|964.8|964.4|964.8|964.4|964.6|964.2|2353
1631630630000|2021-09-14 14:43:50|||||||||2790
1631630640000|2021-09-14 14:44:00|964.6|964.2|964.6|964.2|964.8|964.2|964.4|964.2|5000
1631630650000|2021-09-14 14:44:10|964.8|964.4|965|964.6|965|964.6|964.8|964.4|1128
1631630680000|2021-09-14 14:44:40|965.2|964.8|964.6|964.2|965.2|965|964.6|964.2|28638
1631630690000|2021-09-14 14:44:50|964.8|964.4|965|964.8|965|964.8|964.8|964.4|2121
1631630700000|2021-09-14 14:45:00||964.6||964.6||964.6||964.6|0
1631630710000|2021-09-14 14:45:10|||||||||445
1631630730000|2021-09-14 14:45:30|964.8|964.4|964.6|964.2|964.8|964.6|964.6|964.2|78
1631630740000|2021-09-14 14:45:40|964.8|964.4|965|964.6|965|964.8|964.8|964.4|5002
1631630760000|2021-09-14 14:46:00|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|1235
1631630770000|2021-09-14 14:46:10|965|964.6|965|964.6|965|964.6|964.8|964.4|1
1631630780000|2021-09-14 14:46:20|965.2|964.4|965|964.8|965.2|965|965|964.4|6779
1631630790000|2021-09-14 14:46:30|964.8|964.6|964.8|964.4|965|964.6|964.6|964.4|4341
1631630800000|2021-09-14 14:46:40|965|964.6|965|964.6|965|964.6|964.8|964.4|0
1631630820000|2021-09-14 14:47:00|964.8|964.4|964.4|964|964.8|964.4|964.4|964|5266
1631630850000|2021-09-14 14:47:30||964.2||964||964.2||964|842
1631630860000|2021-09-14 14:47:40|964.2|963.8|964|963.6|964.4|963.8|963.8|963.6|17882
1631630880000|2021-09-14 14:48:00|964.2|963.8|964.2|963.8|964.2|964|964.2|963.8|1469
1631630890000|2021-09-14 14:48:10|964.4|964|964.4|964|964.4|964.2|964.2|963.8|4360
1631630900000|2021-09-14 14:48:20|964.2|963.8|964.4|964|964.4|964|964.2|963.8|0
1631630910000|2021-09-14 14:48:30|964.6|964.2|964.6|964.2|964.6|964.4|964.4|964.2|1448
1631630940000|2021-09-14 14:49:00|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.4|1880
1631630950000|2021-09-14 14:49:10|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|3979
1631630960000|2021-09-14 14:49:20|965|964.6|965|964.6|965|964.8|964.8|964.4|3546
1631630980000|2021-09-14 14:49:40|965.2|964.8|965.2|964.8|965.2|965|965.2|964.8|26
1631630990000|2021-09-14 14:49:50|965.4|965|965.6|965.4|965.6|965.4|965.4|965|1652
1631631000000|2021-09-14 14:50:00|965.8|965.6|965.8|965.4|966|965.6|965.6|965.4|4199
1631631010000|2021-09-14 14:50:10|965.6|965.2|965.6|965.2|965.8|965.4|965.4|965|3988
1631631020000|2021-09-14 14:50:20|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|562
1631631030000|2021-09-14 14:50:30|965.6|965.4|965|964.8|965.8|965.6|965|964.8|20979
1631631040000|2021-09-14 14:50:40|965.2||965.2||965.2||965.2||4238
1631631050000|2021-09-14 14:50:50|||||||||87
1631631060000|2021-09-14 14:51:00|965|965|965.4|965|965.4|965|965|965|708
1631631070000|2021-09-14 14:51:10|965.2|964.8|965.6|965.2|965.6|965.2|965.2|964.8|241
1631631080000|2021-09-14 14:51:20|965.4|965|965.6|965.4|965.6|965.4|965.4|965|234
1631631090000|2021-09-14 14:51:30||965.2||965.2||965.2||965.2|0
1631631110000|2021-09-14 14:51:50|965.8|965.4|965.6|965.2|965.8|965.6|965.6|965.2|10000
1631631120000|2021-09-14 14:52:00|965.8|965.4|965.6|965.4|965.8|965.6|965.6|965.4|882
1631631130000|2021-09-14 14:52:10|965.8|965.6|966.2|965.8|966.2|965.8|965.6|965.4|1542
1631631140000|2021-09-14 14:52:20|966.4|966|966.4|966|966.4|966.2|966.4|965.8|5206
1631631150000|2021-09-14 14:52:30|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|0
1631631160000|2021-09-14 14:52:40|966|965.6|965.6|965.4|966|965.6|965.6|965.4|4077
1631631170000|2021-09-14 14:52:50|965.4|965.2|965.4|965|965.4|965.2|965|964.8|16136
1631631180000|2021-09-14 14:53:00|965.6|965.2|965.4|965|965.6|965.4|965.4|965|847
1631631190000|2021-09-14 14:53:10|965.6|965.2|965.8|965.4|965.8|965.6|965.6|965.2|1541
1631631200000|2021-09-14 14:53:20|965.6|965.2|965.8|965.6|965.8|965.6|965.4|965.2|4202
1631631210000|2021-09-14 14:53:30||965.4||965.4||965.4||965.4|765
1631631220000|2021-09-14 14:53:40|965.6|965.6|965.6|965.2|965.6|965.6|965.6|965.2|5064
1631631230000|2021-09-14 14:53:50|965.4|965|965.4|965|965.4|965|965.4|965|0
1631631240000|2021-09-14 14:54:00|965.2||965.4||965.4||965.2||246
1631631250000|2021-09-14 14:54:10||965.2||965.2||965.2||965.2|1269
1631631260000|2021-09-14 14:54:20|||||||||1198
1631631270000|2021-09-14 14:54:30|965.6|965.4|965.6|965.2|965.8|965.6|965.4|965.2|5284
1631631280000|2021-09-14 14:54:40|965.8|965.4|965.8|965.4|965.8|965.6|965.8|965.2|36
1631631290000|2021-09-14 14:54:50|966|965.6|966.2|965.8|966.2|965.8|966|965.6|1107
1631631310000|2021-09-14 14:55:10|966|965.6|966|965.8|966.2|965.8|965.4|965.2|37875
1631631320000|2021-09-14 14:55:20|||||||||2620
1631631330000|2021-09-14 14:55:30|966.2|966|966.2|966|966.2|966|966.2|966|6776
1631631340000|2021-09-14 14:55:40|966|965.8|966.2|965.8|966.2|966|966|965.8|4373
1631631380000|2021-09-14 14:56:20|966|965.6|966|965.6|966|965.6|965.8|965.6|10378
1631631390000|2021-09-14 14:56:30||965.8||965.8||965.8||965.8|1852
1631631400000|2021-09-14 14:56:40|966.2|966|966|965.6|966.2|966|966|965.6|4415
1631631410000|2021-09-14 14:56:50||965.8||965.6||965.8||965.6|0
1631631420000|2021-09-14 14:57:00||965.8||965.8||965.8||965.6|2919
1631631430000|2021-09-14 14:57:10|966.2|966|966.2|966|966.2|966|966.2|966|97
1631631440000|2021-09-14 14:57:20|966.4|966.2|966.4|966|966.4|966.2|966.4|966|2789
1631631460000|2021-09-14 14:57:40|966.2|965.8|966|965.6|966.4|965.8|966|965.6|5064
1631631470000|2021-09-14 14:57:50||965.8||965.6||965.8||965.6|2494
1631631480000|2021-09-14 14:58:00||965.8||965.6||965.8||965.6|1076
1631631500000|2021-09-14 14:58:20||965.8||965.8||965.8||965.8|6062
1631631510000|2021-09-14 14:58:30|966.2|966|966.4|966.2|966.4|966.2|966|965.8|7073
1631631520000|2021-09-14 14:58:40|||||||||620
1631631540000|2021-09-14 14:59:00|966.6|966.4|966.6|966.2|966.8|966.4|966.6|966.2|3210
1631631550000|2021-09-14 14:59:10|966.4||966.4||966.4||966.4||0
1631631560000|2021-09-14 14:59:20|||||||||5632
1631631570000|2021-09-14 14:59:30|966.2|966|966|965.8|966.2|966|966|965.8|1184
1631631580000|2021-09-14 14:59:40|966.6|966.4|966.2|965.8|966.6|966.4|966.2|965.8|39982
1631631590000|2021-09-14 14:59:50|966|965.6|966|965.6|966.2|965.6|966|965.6|5756
1631631600000|2021-09-14 15:00:00||965.8||965.8||965.8||965.8|14
1631631610000|2021-09-14 15:00:10|||||||||3153
1631631620000|2021-09-14 15:00:20|966.2|966|966.2|966|966.4|966|966.2|966|3838
1631631630000|2021-09-14 15:00:30|966|965.8|966|965.6|966|965.8|965.8|965.6|2582
1631631640000|2021-09-14 15:00:40|966.2|965.8|966.4|966.2|966.4|966.2|966.2|965.6|11815
1631631650000|2021-09-14 15:00:50|966.6|966.4|966.6|966.4|966.6|966.4|966.4|966.2|1910
1631631660000|2021-09-14 15:01:00||966.2||966.2||966.4||966.2|3027
1631631670000|2021-09-14 15:01:10|966.4|966.4|966.6|966.2|966.6|966.4|966.2|966|7823
1631631690000|2021-09-14 15:01:30|966.4|966|966.2|966|966.6|966|966.2|966|5761
1631631700000|2021-09-14 15:01:40|966|965.8|966|965.8|966|965.8|965.6|965.4|108104
1631631720000|2021-09-14 15:02:00|965.8|965.6|966.2|965.8|966.2|966|965.8|965.6|3153
1631631740000|2021-09-14 15:02:20|966||966.2||966.2||966||2475
1631631750000|2021-09-14 15:02:30|966||966||966||966||0
1631631760000|2021-09-14 15:02:40|965.8|965.6|966|965.6|966|965.8|965.8|965.6|103
1631631780000|2021-09-14 15:03:00|965.8|965.4|965.6|965.2|966|965.4|965|964.8|65572
1631631790000|2021-09-14 15:03:10|965.8|965.4|965.4|965.2|965.8|965.6|965.4|965.2|18161
1631631800000|2021-09-14 15:03:20|965.6|965|965.6|965.4|965.8|965.6|965.6|965|21295
1631631810000|2021-09-14 15:03:30||965.2||965.2||965.4||965.2|532
1631631850000|2021-09-14 15:04:10|965.4|965|965.4|965.2|965.4|965.2|965.4|965|850
1631631860000|2021-09-14 15:04:20|965.2|965|965.2|964.8|965.2|965|965|964.8|2092
1631631880000|2021-09-14 15:04:40|965|964.6|964.6|964.4|965|964.6|964.6|964.4|2478
1631631890000|2021-09-14 15:04:50||964.2||964.2||964.2||964.2|2395
1631631900000|2021-09-14 15:05:00|964.4||964.4||964.6||964.4||300
1631631910000|2021-09-14 15:05:10|964.2|964|964.4|964|964.4|964.2|964|963.8|6433
1631631920000|2021-09-14 15:05:20|||||||||100
1631631950000|2021-09-14 15:05:50|964.2||964.4||964.4||964.2||3448
1631631960000|2021-09-14 15:06:00|964.2||964.4||964.4||964.2||6400
1631631970000|2021-09-14 15:06:10|964.2|963.8|963.6|963.4|964.2|963.8|963.6|963.4|12683
1631631980000|2021-09-14 15:06:20|||||||||11330
1631631990000|2021-09-14 15:06:30|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|5287
1631632050000|2021-09-14 15:07:30|963.8|963.4|963.6|963.4|963.8|963.4|963.6|963.4|10063
1631632060000|2021-09-14 15:07:40|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|2008
1631632080000|2021-09-14 15:08:00|963.8|963.4|963.6|963.4|963.8|963.4|963.6|963.4|4049
1631632090000|2021-09-14 15:08:10|||||||||810
1631632100000|2021-09-14 15:08:20|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|3427
1631632110000|2021-09-14 15:08:30|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|5715
1631632120000|2021-09-14 15:08:40|963.8||963.6||963.8||963.6||5
1631632130000|2021-09-14 15:08:50|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|10607
1631632140000|2021-09-14 15:09:00|||||||||48
1631632170000|2021-09-14 15:09:30|963.6||963.8||963.8||963.6||2038
1631632190000|2021-09-14 15:09:50|964|963.6|964|963.8|964|963.8|964|963.4|5668
1631632200000|2021-09-14 15:10:00|963.8|963.6|964|963.6|964|963.8|963.8|963.6|2434
1631632210000|2021-09-14 15:10:10|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|0
1631632220000|2021-09-14 15:10:20|963.6||963.6||963.6||963.6||0
1631632240000|2021-09-14 15:10:40|963.8|963.6|964|963.6|964|963.8|963.8|963.4|7629
1631632290000|2021-09-14 15:11:30|964.2|963.8|964.4|964|964.4|964|964.2|963.8|4515
1631632300000|2021-09-14 15:11:40|964.2|964.2|964.4|964.2|964.6|964.2|964.2|964.2|566
1631632310000|2021-09-14 15:11:50|964.6|964.4|964.6|964.2|964.6|964.4|964.4|964.2|6138
1631632350000|2021-09-14 15:12:30|||||||||23
1631632360000|2021-09-14 15:12:40|964.4||964.6||964.6||964.4||482
1631632370000|2021-09-14 15:12:50|964.4|964|963.8|963.4|964.6|964|963.8|963.4|11168
1631632380000|2021-09-14 15:13:00|964|963.6|964|963.6|964|963.6|964|963.6|463
1631632390000|2021-09-14 15:13:10|963.8||963.8||963.8||963.8||0
1631632400000|2021-09-14 15:13:20|964|963.4|963.8|963.6|964|963.6|963.8|963.4|2135
1631632410000|2021-09-14 15:13:30|964|963.8|964|963.6|964|963.8|964|963.6|3452
1631632440000|2021-09-14 15:14:00|964.2|963.8|964.2|964|964.2|964|964.2|963.6|8003
1631632450000|2021-09-14 15:14:10|964|963.8|964|963.6|964.2|963.8|964|963.6|4494
1631632460000|2021-09-14 15:14:20|964.2|963.8|964.4|964.2|964.4|964.2|964.2|963.6|8295
1631632470000|2021-09-14 15:14:30|964.6||964.6||964.6||964.6||809
1631632490000|2021-09-14 15:14:50|964.4|964|964.2|963.8|964.4|964|964.2|963.8|2438
1631632500000|2021-09-14 15:15:00|||||||||877
1631632510000|2021-09-14 15:15:10|||||||||67
1631632520000|2021-09-14 15:15:20|964|964|964.2|963.8|964.2|964|964|963.8|176
1631632530000|2021-09-14 15:15:30|964|964|964.4|964|964.4|964.2|964|964|1247
1631632540000|2021-09-14 15:15:40|964.6|964.2|964.4|964.2|964.6|964.4|964.4|964|3322
1631632560000|2021-09-14 15:16:00|964.6|964.4|964.6|964.4|964.8|964.6|964.4|964.2|8239
1631632570000|2021-09-14 15:16:10|964.8||964.8||964.8||964.8||10293
1631632580000|2021-09-14 15:16:20|965|964.6|965|964.6|965|964.6|964.8|964.6|2148
1631632600000|2021-09-14 15:16:40|||||||||48
1631632610000|2021-09-14 15:16:50|964.8|964.8|965|964.6|965|964.8|964.8|964.6|8674
1631632620000|2021-09-14 15:17:00|965.2|964.8|965.4|965|965.4|965.2|965|964.8|13216
1631632630000|2021-09-14 15:17:10|965.2|964.8|965.2|964.8|965.2|964.8|965|964.8|2329
1631632660000|2021-09-14 15:17:40|965.4|965|965.4|965|965.4|965.2|965.2|965|4754
1631632670000|2021-09-14 15:17:50||965.2||965||965.2||965|2135
1631632680000|2021-09-14 15:18:00|965.2|964.8|965.2|965|965.4|965|965|964.8|10381
1631632690000|2021-09-14 15:18:10|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|381
1631632700000|2021-09-14 15:18:20|965.2|965|965|964.8|965.4|965.2|965|964.8|14301
1631632710000|2021-09-14 15:18:30|||||||||17
1631632720000|2021-09-14 15:18:40|965.2|965|965.2|964.8|965.2|965|965.2|964.8|5407
1631632740000|2021-09-14 15:19:00|965|965|965.4|965|965.4|965|965|964.8|1485
1631632750000|2021-09-14 15:19:10|||||||||344
1631632760000|2021-09-14 15:19:20|965.2|965.2|965.4|965.2|965.4|965.2|965.2|964.8|21196
1631632770000|2021-09-14 15:19:30|||||||||350
1631632780000|2021-09-14 15:19:40|965.2|965|964.8|964.4|965.2|965|964.8|964.4|25931
1631689240000|2021-09-15 07:00:40|965|962.2|962.8|962|966|962.4|962.8|962|105595
1631689250000|2021-09-15 07:00:50|962.6|962.4|963.8|962.8|963.8|962.8|962|960.2|78725
1631689260000|2021-09-15 07:01:00|964|963|964|963.4|966|965|963.8|962.8|7635
1631689270000|2021-09-15 07:01:10|963.8|963.2|962|961|963.8|963.2|961.4|960.4|16408
1631689280000|2021-09-15 07:01:20|961.8|960.8|961|960.2|961.8|961|961|960.2|2468
1631689290000|2021-09-15 07:01:30|960.4|960|961|960.2|961|960.4|960.4|960|2175
1631689300000|2021-09-15 07:01:40|960.6|960|960.4|960|960.6|960|960.4|960|565
1631689310000|2021-09-15 07:01:50|960.2|960.2|960.2|960|960.4|960.2|960|959.4|89278
1631689320000|2021-09-15 07:02:00|960.4|959.4|958.6|958|960.6|960.2|958.6|958|58167
1631689330000|2021-09-15 07:02:10|958.4|958.2|958.6|958|958.6|958.2|958.4|958|1763
1631689340000|2021-09-15 07:02:20|958.8|958.2|960|959|960.4|959.4|958.8|958.2|21801
1631689350000|2021-09-15 07:02:30|959.8|958.8|959.4|959|959.8|959|958.6|958|24238
1631689360000|2021-09-15 07:02:40|959.6|959.2|960.4|959.2|960.4|959.4|959.6|959.2|4683
1631689370000|2021-09-15 07:02:50|960.2|959.4|960|959.2|960.2|959.4|960|959.2|0
1631689380000|2021-09-15 07:03:00|959.8||959.8||959.8||959.8||0
1631689390000|2021-09-15 07:03:10|960.2|959.4|959|958|960.4|960|959|958|185363
1631689400000|2021-09-15 07:03:20|958.8|957.6|958.2|957.2|958.8|957.6|958.2|957.2|10686
1631689410000|2021-09-15 07:03:30|958.4|958.2|958.6|958|959|958.4|957.8|956.6|22766
1631689420000|2021-09-15 07:03:40|958.4|957.8|958|957.4|958.4|957.8|958|957.4|2739
1631689430000|2021-09-15 07:03:50|957.8|957.2|957|956.4|957.8|957.4|957|956.4|0
1631689450000|2021-09-15 07:04:10|956.8|956|955.8|955|956.8|956|955.8|955|6652
1631689460000|2021-09-15 07:04:20|955.6|954.8|954.2|953|955.8|954.8|954.2|953|25966
1631689470000|2021-09-15 07:04:30|954|953.2|953.6|953|954.2|953.6|953.6|953|8853
1631689480000|2021-09-15 07:04:40|954.4|953.4|954.4|953.4|954.8|954.2|954.2|953.2|22835
1631689490000|2021-09-15 07:04:50|954.2|953.2|954|953.2|954.2|953.2|954|953.2|0
1631689500000|2021-09-15 07:05:00|954.8|953.4|955.4|954.8|955.6|955|954|953.2|27481
1631689510000|2021-09-15 07:05:10|955.6|955|955.8|955.2|956.8|956|955.6|954.8|5047
1631689520000|2021-09-15 07:05:20|955.6|955|955.6|954.8|955.6|955|955.6|954.8|631
1631689530000|2021-09-15 07:05:30|955.8|955|956|955.2|956.2|956|955.8|955|29551
1631689540000|2021-09-15 07:05:40||955||955.2||955.4||955|13359
1631689550000|2021-09-15 07:05:50|955.8|955|955.8|955|956|955.4|955.6|955|1277
1631689560000|2021-09-15 07:06:00|956|955.2|956|955.2|957.2|956.2|956|955.2|8003
1631689570000|2021-09-15 07:06:10|955.8|955.4|956.8|956|957.2|956.4|955.8|955|15370
1631689580000|2021-09-15 07:06:20|957.2|956.4|957.2|956.4|957.6|956.8|956.8|956.2|4102
1631689590000|2021-09-15 07:06:30|957|956.6|956.8|956|957|956.8|956.8|956|1500
1631689600000|2021-09-15 07:06:40|956.6||956.4||956.6||956.4||0
1631689610000|2021-09-15 07:06:50|956.2|955.8|955.8|955.2|956.4|955.8|955.6|955.2|12421
1631689620000|2021-09-15 07:07:00|956|955.4|956.2|956|956.2|956|956|955.4|4408
1631689630000|2021-09-15 07:07:10|956.4|956.2|956.4|956|957|956.6|956.4|956|11983
1631689640000|2021-09-15 07:07:20|956.6|956.2|956.6|956|956.6|956.4|956.6|956|4737
1631689650000|2021-09-15 07:07:30|956.4|956.2|957.4|956.6|957.4|956.6|956.4|956.2|7219
1631689660000|2021-09-15 07:07:40|957.2|956.4|956.8|956.2|957.4|956.4|956.8|956|0
1631689670000|2021-09-15 07:07:50|956.6|956|956.4|956|956.6|956.2|956|955.4|9469
1631689680000|2021-09-15 07:08:00|956.6|955.8|956.6|955.8|957.6|956.8|956.4|955.8|17000
1631689690000|2021-09-15 07:08:10|956.2|955.6|956|955.4|956.2|955.6|955.8|955.4|339
1631689700000|2021-09-15 07:08:20|956.2|955.6|956|955.4|956.2|955.6|956|955.4|5675
1631689710000|2021-09-15 07:08:30|956.2|955.6|956.2|955.6|956.2|955.8|956.2|955.6|1003
1631689720000|2021-09-15 07:08:40|956|955.4|956.2|955.6|956.2|955.6|956|955.4|900
1631689730000|2021-09-15 07:08:50|956|955.4|956|955.4|956|955.6|956|955.4|0
1631689740000|2021-09-15 07:09:00|956.2|955.6|956|955.4|956.6|956|956|955.4|8295
1631689760000|2021-09-15 07:09:20|956.2|955.6|956.2|955.6|956.2|955.8|956|955.6|4545
1631689770000|2021-09-15 07:09:30|955.8|955.8|956|955.6|956.2|955.8|955.8|955.6|3231
1631689780000|2021-09-15 07:09:40|956.2|955.8|956.4|956|956.4|956|956.2|955.6|2017
1631689790000|2021-09-15 07:09:50|956.6|956.2|957.2|956.6|957.4|956.8|956.6|956|3268
1631689800000|2021-09-15 07:10:00|957.4|956.8|957.6|957.2|957.6|957.2|957.4|956.8|2336
1631689810000|2021-09-15 07:10:10|957.8|957.4|958|957.4|958.6|958|957.8|957.4|15787
1631689830000|2021-09-15 07:10:30|957.6|957.6|958|957.6|958.2|957.8|957.6|957.2|22842
1631689840000|2021-09-15 07:10:40|957.8|957.4|957.6|957|958|957.4|957.6|957|6969
1631689850000|2021-09-15 07:10:50|957.4|956.8|957.4|956.6|957.4|957|957.4|956.6|8691
1631689860000|2021-09-15 07:11:00|957.6|956.8|957.4|957|957.6|957.2|957.4|956.8|4415
1631689870000|2021-09-15 07:11:10|957.6|956.8|957.8|957.2|957.8|957.4|957.6|956.6|2936
1631689880000|2021-09-15 07:11:20|957.6|957|957.4|956.8|957.8|957|957.4|956.8|1000
1631689890000|2021-09-15 07:11:30|957.6|957|957.8|957.2|957.8|957.4|957.4|956.8|1262
1631689900000|2021-09-15 07:11:40||957.4||957.2||957.4||957.2|0
1631689910000|2021-09-15 07:11:50|958|957.4|958.4|957.8|958.6|958|957.8|957.4|6814
1631689920000|2021-09-15 07:12:00|958.6|958|958.4|957.8|958.6|958|958.2|957.8|0
1631689930000|2021-09-15 07:12:10|958.2|958|956.8|956.2|958.4|958|956.8|956.2|55117
1631689940000|2021-09-15 07:12:20|956.6|956|956.2|956|956.8|956.4|956.2|955.8|34172
1631689950000|2021-09-15 07:12:30|956.4|955.8|956.6|956|956.6|956.2|956.4|955.8|9384
1631689960000|2021-09-15 07:12:40|956.8|956.4|956.8|956.2|957.2|956.8|956.8|956|26059
1631689970000|2021-09-15 07:12:50|956.6|956|956.8|956|956.8|956.4|956.4|956|6478
1631689980000|2021-09-15 07:13:00|956.6|956.2|956.8|956.2|956.8|956.4|956.6|956|1516
1631690010000|2021-09-15 07:13:30|957|956.4|956.8|956.6|957|956.6|956.8|956.4|3454
1631690020000|2021-09-15 07:13:40||956.4||956.2||956.4||956.2|0
1631690030000|2021-09-15 07:13:50|956.6|956|956.2|955.6|956.6|956|956.2|955.6|10190
1631690060000|2021-09-15 07:14:20|956|955.4|954.2|953.8|956|955.6|954.2|953.8|119731
1631690070000|2021-09-15 07:14:30|954.4|954|955.2|954.4|955.4|954.8|954.4|953.8|9548
1631690080000|2021-09-15 07:14:40|954.8|954.2|954.6|954.2|954.8|954.2|954.6|954.2|0
1631690090000|2021-09-15 07:14:50|954.4|954|954.6|953.8|954.6|954|954.2|953.8|2145
1631690100000|2021-09-15 07:15:00||954||954.2||954.4||954|1923
1631690110000|2021-09-15 07:15:10|954.8||954.8||954.8||954.8||34
1631690120000|2021-09-15 07:15:20|955|954.4|955.2|954.6|955.4|954.8|955|954.4|9950
1631690130000|2021-09-15 07:15:30|955|954.4|954.6|954.2|955|954.4|954.6|954.2|0
1631690140000|2021-09-15 07:15:40|954.8|954.4|955|954.6|955|954.6|954.4|954|22068
1631690150000|2021-09-15 07:15:50|955.2|954.8|955.2|954.8|955.2|954.8|955|954.6|11600
1631690160000|2021-09-15 07:16:00|955.4|955|956.4|956|956.4|956|955.4|954.8|26601
1631690170000|2021-09-15 07:16:10|956.6|956.2|957.2|956.8|957.4|956.8|956.6|956.2|1439
1631690180000|2021-09-15 07:16:20|957.4|957|959.2|958.4|959.2|958.4|957.4|956.8|12561
1631690190000|2021-09-15 07:16:30|959|958.6|958.8|958.2|959|958.6|958.6|958.2|1863
1631690200000|2021-09-15 07:16:40|958.6|958|958|957.4|958.6|958|958|957.4|181
1631690210000|2021-09-15 07:16:50|958.2|957.6|957.8|957.4|958.2|958|957.6|957.4|22228
1631690220000|2021-09-15 07:17:00|957.6|957.2|957.8|957|957.8|957.4|957.4|957|3686
1631690230000|2021-09-15 07:17:10|957.4|957.2|957.8|957.4|957.8|957.4|957.4|957|11734
1631690250000|2021-09-15 07:17:30|957.6|957.2|957.6|957|957.8|957.2|957.6|957|22
1631690260000|2021-09-15 07:17:40||957.2||957.2||957.2||957|4321
1631690270000|2021-09-15 07:17:50||957||957.2||957.2||957|5306
1631690280000|2021-09-15 07:18:00|957.4|957|957.2|957|957.6|957.4|957.2|957|34193
1631690290000|2021-09-15 07:18:10|957.4|956.8|957.4|957|957.4|957|957.2|956.8|7222
1631690300000|2021-09-15 07:18:20|957.2||957.2||957.4||957.2||0
1631690310000|2021-09-15 07:18:30|957.4|956.8|958.6|958.2|958.6|958.2|957.4|956.8|9138
1631690320000|2021-09-15 07:18:40|958.4|958|958.6|958.2|958.6|958.4|958.4|958|5274
1631690330000|2021-09-15 07:18:50|958.4|958|958.4|958|958.6|958|958.2|958|744
1631690350000|2021-09-15 07:19:10|958.2|957.8|957.8|957.2|958.4|957.8|957.8|957|2246
1631690360000|2021-09-15 07:19:20|957.6|957|957.2|956.8|957.8|957|956.8|956.6|8968
1631690380000|2021-09-15 07:19:40|957|956.6|957|956.6|957.2|956.6|956.8|956.6|2668
1631690400000|2021-09-15 07:20:00|957.2|956.8|957|956.8|957.2|957|957|956.6|2717
1631690410000|2021-09-15 07:20:10|957.2|956.6|958.6|958|958.6|958|957|956.6|14265
1631690420000|2021-09-15 07:20:20|958.4|957.8|958.4|958|958.4|958|958.2|957.8|28
1631690430000|2021-09-15 07:20:30||957.8||957.8||957.8||957.8|0
1631690440000|2021-09-15 07:20:40|958.2|957.4|957.6|957|958.4|957.4|957.2|956.8|25967
1631690450000|2021-09-15 07:20:50|957.4|957.2|957.2|956.8|957.6|957.2|957|956.8|5402
1631690460000|2021-09-15 07:21:00|957.4||957.2||957.4||957.2||1209
1631690470000|2021-09-15 07:21:10|957|956.6|957.6|957.2|957.6|957.4|956.8|956.6|14066
1631690490000|2021-09-15 07:21:30|958|957.4|957.6|957|958|957.6|957.6|957|28170
1631690500000|2021-09-15 07:21:40|957.4|957.2|957.4|957.2|957.4|957.2|957.2|957.2|19771
1631690510000|2021-09-15 07:21:50|||||||||262
1631690530000|2021-09-15 07:22:10|957.2|957|957|956.8|957.2|957|957|956.8|10195
1631690540000|2021-09-15 07:22:20||956.6||956.6||956.6||956.4|2395
1631690560000|2021-09-15 07:22:40|956.8|956.4|956.6|956.2|956.8|956.4|956.4|956.2|5779
1631690570000|2021-09-15 07:22:50|||||||||1112
1631690580000|2021-09-15 07:23:00|956.4|956|956.2|956|956.4|956|956.2|956|5840
1631690590000|2021-09-15 07:23:10|956|955.8|956|955.8|956|955.8|956|955.8|2527
1631690600000|2021-09-15 07:23:20|956.2|956|956.6|956|956.6|956.2|956.2|956|11246
1631690620000|2021-09-15 07:23:40||956.2||956||956.2||956|0
1631690630000|2021-09-15 07:23:50||956.2||956.2||956.2||956|0
1631690640000|2021-09-15 07:24:00||956||956||956||956|0
1631690650000|2021-09-15 07:24:10||956.2||956||956.2||956|0
1631690660000|2021-09-15 07:24:20|956.4|955.8|955.6|955.4|956.4|955.8|955.6|955.4|12017
1631690670000|2021-09-15 07:24:30|955.4|955.2|955.4|955|955.4|955.2|955.4|955|2364
1631690680000|2021-09-15 07:24:40|955.2|955.2|955.4|955.2|955.4|955.2|955.2|955|5543
1631690690000|2021-09-15 07:24:50|955.6|955|955.8|955.4|956.2|955.8|955.6|955|20436
1631690700000|2021-09-15 07:25:00|955.6|955.2|955.4|955|955.6|955.2|955.4|955|1343
1631690710000|2021-09-15 07:25:10|955.2|954.8|955|954.6|955.2|954.8|954.8|954.4|7557
1631690720000|2021-09-15 07:25:20|954.8|954.4|954.4|954.2|954.8|954.4|954.4|954.2|5941
1631690730000|2021-09-15 07:25:30|954.6||954.6||954.6||954.4||1412
1631690740000|2021-09-15 07:25:40|954.8|954.4|955|954.6|955|954.6|954.8|954.4|7324
1631690750000|2021-09-15 07:25:50|955.2|954.8|955.6|955.4|955.6|955.4|955.2|954.6|3935
1631690760000|2021-09-15 07:26:00|955.2|955.2|955.2|954.6|955.4|955.2|955|954.6|4623
1631690780000|2021-09-15 07:26:20|955.4|954.8|955.4|954.8|955.6|955.2|955.2|954.8|1947
1631690790000|2021-09-15 07:26:30|955.2||955.2||955.2||955.2||0
1631690840000|2021-09-15 07:27:20|955.4|955|956.2|955.8|956.4|956|955.4|954.8|12425
1631690880000|2021-09-15 07:28:00|956|955.6|956|955.4|956|955.6|955.8|955.4|3840
1631690890000|2021-09-15 07:28:10|956.2|955.6|956.2|955.6|956.2|955.8|956.2|955.6|0
1631690900000|2021-09-15 07:28:20||955.8||955.6||955.8||955.6|0
1631690910000|2021-09-15 07:28:30|956||956||956.2||956||0
1631690930000|2021-09-15 07:28:50|956.2|955.8|957.2|956.8|957.2|957|956|955.6|14028
1631690940000|2021-09-15 07:29:00|957.4|957|957.4|957|957.4|957|957.2|957|10
1631690950000|2021-09-15 07:29:10|957.2|957.2|957.4|957|957.4|957.2|957.2|957|1606
1631690960000|2021-09-15 07:29:20|957.6|957.2|957.6|957.4|957.6|957.4|957.4|957|2447
1631690990000|2021-09-15 07:29:50|957.4|957.2|956.8|956.4|957.4|957.2|956.8|956.4|10095
1631691000000|2021-09-15 07:30:00|956.6|956.6|956.8|956.6|956.8|956.6|956.6|956.6|5308
1631691010000|2021-09-15 07:30:10|957|956.8|957.2|956.8|957.2|957|956.8|956.4|8677
1631691020000|2021-09-15 07:30:20|957.4|957|957.6|957.4|957.6|957.4|957.2|957|2350
1631691030000|2021-09-15 07:30:30|957.4|957.2|956.6|956.4|957.6|957.2|956.6|956.4|19473
1631691040000|2021-09-15 07:30:40|956.4|956.2|956.4|956.2|956.6|956.4|956.4|956.2|805
1631691050000|2021-09-15 07:30:50|956.6|956.4|955.8|955.6|956.8|956.4|955.8|955.6|34028
1631691060000|2021-09-15 07:31:00||955.4||955.4||955.6||955.2|3297
1631691070000|2021-09-15 07:31:10|955.6|955.2|955.4|955|955.6|955.2|955.2|955|6778
1631691080000|2021-09-15 07:31:20||955.2||955.2||955.2||955.2|0
1631691090000|2021-09-15 07:31:30|955.2|955|954.8|954.6|955.2|955|954.6|954.4|18153
1631691100000|2021-09-15 07:31:40|954.6|954.4|955|954.6|955|954.6|954.4|954.2|29086
1631691110000|2021-09-15 07:31:50|955.2|954.8|955.2|954.8|955.2|955|955.2|954.8|2394
1631691120000|2021-09-15 07:32:00|955|954.6|954.8|954.4|955.2|954.6|954.8|954.4|2340
1631691130000|2021-09-15 07:32:10||954.2||954.2||954.2||954.2|0
1631691140000|2021-09-15 07:32:20|954.6|954|954|953.6|954.6|954|954|953.6|5209
1631691150000|2021-09-15 07:32:30|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|526
1631691160000|2021-09-15 07:32:40|953.4|953|953|952.6|953.6|953|953|952.6|22188
1631691170000|2021-09-15 07:32:50|952.8||952.8||953||952.8||2849
1631691180000|2021-09-15 07:33:00|952.6|952.4|951.8|951.2|952.8|952.6|951.6|951.2|48982
1631691190000|2021-09-15 07:33:10|951.6|951|951|950.6|951.8|951.2|951|950.6|14550
1631691210000|2021-09-15 07:33:30|951.4|950.8|950.4|950|951.4|951|950.2|950|38489
1631691220000|2021-09-15 07:33:40|950.2|949.8|950.2|949.8|951|950.8|949.6|949.4|157280
1631691230000|2021-09-15 07:33:50|950|949.6|950|949.8|950|949.8|949.8|949.6|3216
1631691240000|2021-09-15 07:34:00|950.2|950|950.2|950|950.4|950|950.2|949.8|5243
1631691250000|2021-09-15 07:34:10|950|949.8|949.8|949.4|950.2|949.8|949.6|949.4|7872
1631691260000|2021-09-15 07:34:20|949.6||949.6||949.6||949.6||0
1631691270000|2021-09-15 07:34:30|949.4|949.2|949.6|949|949.6|949.4|949.2|948.8|8071
1631691280000|2021-09-15 07:34:40|949.4|948.8|948.8|948.6|949.4|948.8|948.8|948.6|3361
1631691290000|2021-09-15 07:34:50|949|948.8|948.8|948.6|949.4|949|948.8|948.6|11749
1631691300000|2021-09-15 07:35:00|948.6|948.4|948.2|947.8|948.6|948.4|948|947.6|5951
1631691310000|2021-09-15 07:35:10|949.2|948|947.8|947.4|949.2|949|947.8|947.2|90861
1631691320000|2021-09-15 07:35:20|947.6|947.6|948|947.8|948|947.8|947.6|947.6|7668
1631691330000|2021-09-15 07:35:30|947.8|947.6|948.6|948.2|948.6|948.2|947.8|947.6|10786
1631691340000|2021-09-15 07:35:40|948.4|948|948.4|948|948.4|948|948.4|948|0
1631691350000|2021-09-15 07:35:50|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|19638
1631691360000|2021-09-15 07:36:00|948.4|948|948.2|947.8|948.4|948|948|947.8|10393
1631691370000|2021-09-15 07:36:10|948|947.6|947.8|947.6|948|947.6|947.8|947.6|4231
1631691380000|2021-09-15 07:36:20|948.2||948.2||948.2||947.8||13863
1631691390000|2021-09-15 07:36:30||947.8||947.8||947.8||947.8|795
1631691400000|2021-09-15 07:36:40|||||||||1000
1631691410000|2021-09-15 07:36:50|948.4|948|948.6|948.2|948.6|948.2|948.4|948|6831
1631691420000|2021-09-15 07:37:00|948.4|948|948|947.6|948.4|948|948|947.6|12299
1631691430000|2021-09-15 07:37:10|947.8|947.4|946.6|946.2|947.8|947.4|946.6|946.2|20913
1631691440000|2021-09-15 07:37:20|946.4|946|946|945.4|946.4|946|945.8|945.4|10123
1631691450000|2021-09-15 07:37:30|945.8|945.6|945.2|945|945.8|945.6|945.2|944.8|49967
1631691460000|2021-09-15 07:37:40|||||||||7389
1631691470000|2021-09-15 07:37:50||944.8||944.8||945||944.8|9775
1631691480000|2021-09-15 07:38:00|945.4|945|946.8|946|946.8|946|945.4|944.8|12791
1631691490000|2021-09-15 07:38:10|947|946.4|946.8|946.2|947.6|947.2|946.6|946.2|71116
1631691500000|2021-09-15 07:38:20|946.6|946|946.4|945.8|946.6|946|946.4|945.8|22
1631691510000|2021-09-15 07:38:30|946.2|946.2|948|947.6|948|947.6|946.2|945.8|23173
1631691520000|2021-09-15 07:38:40|947.8|947.4|947.8|947.2|947.8|947.4|947.8|947|1277
1631691530000|2021-09-15 07:38:50||947.4||947.4||947.4||947.4|1000
1631691540000|2021-09-15 07:39:00|948|947.6|948|947.6|948|947.6|947.8|947.6|4873
1631691550000|2021-09-15 07:39:10|948.2|947.8|948.2|947.8|948.2|947.8|948|947.6|4008
1631691560000|2021-09-15 07:39:20|948|947.6|947.8|947.4|948.2|947.6|947.8|947.4|8098
1631691570000|2021-09-15 07:39:30|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|177
1631691580000|2021-09-15 07:39:40|947.4|947|947.4|947|947.6|947|947.4|946.8|2267
1631691590000|2021-09-15 07:39:50|947.8|947.2|947.4|947|947.8|947.2|947.4|947|7286
1631691610000|2021-09-15 07:40:10|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|1676
1631691620000|2021-09-15 07:40:20|947|947|947|946.6|947|947|947|946.6|2804
1631691640000|2021-09-15 07:40:40|946.8|946.8|946.8|946.4|947|946.8|946.8|946.4|8839
1631691650000|2021-09-15 07:40:50|946.6|946.2|946.4|946|946.6|946.2|946.4|946|5760
1631691680000|2021-09-15 07:41:20|946.2|945.8|945|944.8|946.4|945.8|945|944.8|38820
1631691690000|2021-09-15 07:41:30|945.2|944.6|945|944.6|945.2|944.8|944.8|944.4|10290
1631691700000|2021-09-15 07:41:40|945.2|945|945.4|945|945.6|945.2|945.2|945|8933
1631691710000|2021-09-15 07:41:50|945.2|944.8|945.2|944.6|945.2|944.8|945|944.6|12751
1631691720000|2021-09-15 07:42:00|945|944.8|945|944.6|945|944.8|944.8|944.6|6428
1631691730000|2021-09-15 07:42:10|945.2|944.8|945.2|944.8|945.4|945.2|944.8|944.6|35874
1631691740000|2021-09-15 07:42:20|945|945|945.2|944.8|945.4|945.2|945|944.8|5285
1631691750000|2021-09-15 07:42:30|945.4|945|945|944.8|945.4|945.2|945|944.8|2388
1631691760000|2021-09-15 07:42:40|944.8|944.6|944.8|944.4|945|944.6|944.6|944.4|6938
1631691770000|2021-09-15 07:42:50|944.6||944.6||944.8||944.6||405
1631691780000|2021-09-15 07:43:00|944.4|944.2|944.4|944|944.4|944.2|944.4|944|5032
1631691810000|2021-09-15 07:43:30|944.6|944.2|944.4|944|944.6|944.4|944.4|944|13840
1631691820000|2021-09-15 07:43:40||944.2||944.2||944.2||944|5210
1631691830000|2021-09-15 07:43:50|944.2|944|944.2|943.8|944.2|944|944.2|943.6|9517
1631691840000|2021-09-15 07:44:00||944||943.8||944||943.8|2752
1631691850000|2021-09-15 07:44:10|944|943.6|943.8|943.4|944|943.6|943.8|943.4|5491
1631691860000|2021-09-15 07:44:20|943.6|943.2|943.8|943.6|943.8|943.6|943.4|943|7479
1631691870000|2021-09-15 07:44:30|943.6|943.4|944.4|944.2|944.4|944.2|943.4|943|20876
1631691880000|2021-09-15 07:44:40|944.6|944.4|943.8|943.6|945|944.6|943.8|943.6|3648
1631691890000|2021-09-15 07:44:50|944|943.8|944|943.6|944|943.8|944|943.6|1060
1631691900000|2021-09-15 07:45:00|||||||||675
1631691910000|2021-09-15 07:45:10|943.8|943.8|943.8|943.6|943.8|943.8|943.8|943.6|2355
1631691920000|2021-09-15 07:45:20|||||||||399
1631691930000|2021-09-15 07:45:30|943.6|943.4|943.4|943|943.6|943.4|943.4|943|3886
1631691940000|2021-09-15 07:45:40|||||||||400
1631691950000|2021-09-15 07:45:50|943.8|943.2|943.6|943|943.8|943.6|943.4|943|61518
1631691960000|2021-09-15 07:46:00|943.4|942.8|942.8|942.6|943.4|942.8|942.8|942.6|4450
1631691970000|2021-09-15 07:46:10|943|942.8|943|942.8|943.2|942.8|943|942.8|6048
1631691980000|2021-09-15 07:46:20|943.2|943|943.8|943.6|943.8|943.6|943.2|943|14854
1631691990000|2021-09-15 07:46:30|943.6|943.4|943.6|943.4|943.6|943.4|943.2|942.8|5270
1631692000000|2021-09-15 07:46:40|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|322
1631692010000|2021-09-15 07:46:50|943.6|943.4|943.6|943.4|943.8|943.4|943.6|943.4|1970
1631692030000|2021-09-15 07:47:10|943.8|943.2|943.8|943.4|943.8|943.6|943.6|943.2|3429
1631692050000|2021-09-15 07:47:30|943.6|943.2|943.6|943.2|943.8|943.2|943.4|943.2|3652
1631692060000|2021-09-15 07:47:40|943.8|943.4|943.8|943.4|944|943.6|943.6|943.4|5769
1631692070000|2021-09-15 07:47:50|943.6|943.2|943.4|943|943.6|943.2|943.2|943|2399
1631692080000|2021-09-15 07:48:00|||||||||322
1631692090000|2021-09-15 07:48:10|943.2|943.2|943.2|943|943.4|943.2|943.2|943|1915
1631692100000|2021-09-15 07:48:20|943.4|943.2|942.8|942.2|943.6|943.2|942.4|942|32265
1631692110000|2021-09-15 07:48:30|942.6|942|942.4|942|942.6|942.2|942.4|942|8622
1631692120000|2021-09-15 07:48:40|942.2|941.8|942|941.8|942.2|941.8|942|941.8|6825
1631692130000|2021-09-15 07:48:50|942.2|942|942.4|942|942.4|942|942.2|941.8|122
1631692140000|2021-09-15 07:49:00|942.2|941.8|942.2|941.8|942.4|942.2|942|941.8|7708
1631692150000|2021-09-15 07:49:10|942|942|942.2|942|942.6|942.4|942|941.8|15359
1631692170000|2021-09-15 07:49:30|942|941.8|942.2|942|942.2|942|942|941.6|3097
1631692180000|2021-09-15 07:49:40|942|941.8|942.2|941.8|942.2|941.8|942|941.6|1058
1631692200000|2021-09-15 07:50:00|942.4|942|942.4|942|942.4|942.2|942.2|941.8|9621
1631692210000|2021-09-15 07:50:10|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942|2780
1631692220000|2021-09-15 07:50:20|942.8|942.2|942.4|942|942.8|942.4|942.4|942|19028
1631692230000|2021-09-15 07:50:30|942.2|941.8|940|939.6|942.2|941.8|940|939.6|96128
1631692240000|2021-09-15 07:50:40|939.8|939.8|940.2|939.8|940.4|940|939.4|939|75041
1631692250000|2021-09-15 07:50:50|940|940|940.2|939.8|940.4|940.2|940|939.8|29350
1631692260000|2021-09-15 07:51:00|940.4|940|941.2|940.8|941.2|941|940.4|940|10620
1631692270000|2021-09-15 07:51:10|941.4|941|940.6|940|941.8|941.6|940.2|939.8|137342
1631692280000|2021-09-15 07:51:20|940.4|940.2|941.2|940.8|941.2|940.8|940.4|940|3712
1631692290000|2021-09-15 07:51:30|941.4|941|941.4|940.8|941.6|941|941.4|940.8|1000
1631692300000|2021-09-15 07:51:40|941.6|941|941.6|941|941.8|941.6|941.4|941|6903
1631692310000|2021-09-15 07:51:50|941.8|941.2|941.8|941.4|941.8|941.6|941.6|941|4418
1631692320000|2021-09-15 07:52:00|941.6||942||942||941.6||191
1631692330000|2021-09-15 07:52:10|941.6|941.6|942|941.6|942|941.6|941.6|941.4|1120
1631692340000|2021-09-15 07:52:20|941.8|941.4|941.8|941.4|942|941.8|941.6|941.4|7741
1631692350000|2021-09-15 07:52:30|942|941.6|942.6|942.2|942.6|942.4|942|941.4|16829
1631692360000|2021-09-15 07:52:40|942.8|942|943.2|942.6|943.2|942.6|942.8|942|1607
1631692370000|2021-09-15 07:52:50|943.4|942.8|943.8|943|943.8|943.2|943.2|942.8|1053
1631692380000|2021-09-15 07:53:00|943.6|943.2|943.6|943.4|944|943.4|943.6|943.2|12861
1631692390000|2021-09-15 07:53:10|943.4|943.2|943.6|943.2|943.6|943.2|942.6|942.2|35316
1631692400000|2021-09-15 07:53:20|943.8|943.4|944.2|943.6|944.6|944|943.4|943|53206
1631692410000|2021-09-15 07:53:30|944|943.4|943.4|943|944.2|943.4|943.4|943|11262
1631692430000|2021-09-15 07:53:50|943.2|943.2|943.4|943|943.4|943.2|943.2|943|6088
1631692440000|2021-09-15 07:54:00|943.2|942.8|945.2|944.8|945.2|944.8|943.2|942.8|16239
1631692450000|2021-09-15 07:54:10|945.4||945.4||945.4||945.4||0
1631692460000|2021-09-15 07:54:20|945.2|945|945.4|945|945.4|945|945.2|944.8|340
1631692470000|2021-09-15 07:54:30|945.6|945.2|945.8|945.2|945.8|945.6|945.6|945|4882
1631692490000|2021-09-15 07:54:50|945.6|945|945.4|944.8|945.6|945.2|944.8|944.4|34540
1631692500000|2021-09-15 07:55:00|945.2|944.6|944.8|944.4|945.2|944.8|944.8|944.4|358
1631692520000|2021-09-15 07:55:20|945|944.8|945.2|944.8|945.2|944.8|945|944.8|4219
1631692530000|2021-09-15 07:55:30|945.4|945|945.2|945|945.4|945|945.2|945|1921
1631692540000|2021-09-15 07:55:40|945.4|945.2|946.2|945.6|946.2|945.8|945.2|945.2|4420
1631692550000|2021-09-15 07:55:50|946|945.8|946.2|945.6|946.2|945.8|946|945.6|388
1631692560000|2021-09-15 07:56:00|946.4|945.8|946.2|945.8|946.8|946|946|945.8|3014
1631692580000|2021-09-15 07:56:20|946.4|946|948.6|948.2|948.6|948.2|946.2|946|67829
1631692590000|2021-09-15 07:56:30|948.4|948.4|947.2|947|948.6|948.4|947|946.6|45463
1631692600000|2021-09-15 07:56:40|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|3257
1631692610000|2021-09-15 07:56:50|947.8|947.4|947.8|947.2|947.8|947.6|947.6|947.2|5212
1631692620000|2021-09-15 07:57:00|947.6||947.6||947.6||947.6||739
1631692630000|2021-09-15 07:57:10|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.4|735
1631692640000|2021-09-15 07:57:20|947.6|947.6|947.8|947.6|947.8|947.6|947.6|947.4|2954
1631692650000|2021-09-15 07:57:30|947.6|947.4|947.4|947|947.6|947.4|947.2|947|12313
1631692660000|2021-09-15 07:57:40|947.6||947.4||947.6||947.2||3150
1631692670000|2021-09-15 07:57:50|947.6|947.2|947.6|947|947.6|947.4|947.4|947|5357
1631692680000|2021-09-15 07:58:00|947.4|947.2|947.8|947.4|947.8|947.6|947.4|947|11059
1631692690000|2021-09-15 07:58:10|948|947.6|948.2|947.6|948.2|947.8|948|947.4|13113
1631692700000|2021-09-15 07:58:20|948|947.4|948|947.4|948|947.4|947.6|947.2|5457
1631692710000|2021-09-15 07:58:30||947.6||947.6||947.6||947.6|0
1631692720000|2021-09-15 07:58:40|948.2|947.8|948.2|948|948.2|948|948.2|947.8|1363
1631692730000|2021-09-15 07:58:50|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|4894
1631692740000|2021-09-15 07:59:00|948.4|947.8|948.4|948|948.4|948|948|947.6|12186
1631692750000|2021-09-15 07:59:10|948.2|947.8|948.2|947.6|948.2|947.8|948.2|947.6|0
1631692760000|2021-09-15 07:59:20|948|947.8|948.6|947.8|948.6|947.8|948|947.6|8740
1631692770000|2021-09-15 07:59:30|948.4||948.4||948.4||948.4||0
1631692780000|2021-09-15 07:59:40|948.6||948.4||948.6||948.4||0
1631692790000|2021-09-15 07:59:50|948.2||948.2||948.2||948.2||0
1631692800000|2021-09-15 08:00:00|948.4|948|948.4|948|948.4|948.2|948.4|947.8|1437
1631692810000|2021-09-15 08:00:10|948.2|947.8|948.6|948.2|948.6|948.2|948.2|947.8|4030
1631692820000|2021-09-15 08:00:20|948.4|948|948.2|947.8|948.4|948|948|947.6|15118
1631692860000|2021-09-15 08:01:00|948.4|948|948.8|948.4|948.8|948.4|948.4|948|7672
1631692870000|2021-09-15 08:01:10|948.6|948.2|948.6|948.2|948.6|948.4|948.6|948.2|159
1631692880000|2021-09-15 08:01:20|||||||||83
1631692890000|2021-09-15 08:01:30|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|1000
1631692900000|2021-09-15 08:01:40|949|948.6|949.2|948.8|949.2|948.8|949|948.2|2661
1631692910000|2021-09-15 08:01:50|949.4|949|950.2|949.8|950.2|950|949.4|948.8|9089
1631692930000|2021-09-15 08:02:10|950|949.6|950|949.8|950.2|949.8|949.8|949.6|246
1631692940000|2021-09-15 08:02:20|950.2|950|950.2|949.8|950.2|950|950|949.8|15176
1631692950000|2021-09-15 08:02:30|950|949.6|950|949.8|950.2|949.8|950|949.6|3223
1631692960000|2021-09-15 08:02:40|||||||||556
1631692970000|2021-09-15 08:02:50|950.2|950|949.6|949.4|950.4|950.2|949.6|949.2|55091
1631692990000|2021-09-15 08:03:10|949.2|949.2|949.4|949|949.6|949.2|949.2|949|2808
1631693000000|2021-09-15 08:03:20|949.6||949.6||949.6||949.6||0
1631693010000|2021-09-15 08:03:30|949.8|949.2|950|949.6|950|949.6|949.8|949.2|738
1631693020000|2021-09-15 08:03:40|950.2|949.4|950.6|950|950.6|950|950.2|949.4|8
1631693030000|2021-09-15 08:03:50|950.4||950.4||950.6||950.4||0
1631693040000|2021-09-15 08:04:00|950.6|950.2|951|950.4|951|950.4|950.6|950.2|4251
1631693070000|2021-09-15 08:04:30|951.2|950.6|951.2|950.8|951.2|950.8|951.2|950.6|859
1631693080000|2021-09-15 08:04:40|951.4|951|951.4|951|951.4|951.2|951.4|950.8|4372
1631693100000|2021-09-15 08:05:00|951.6|951.2|951.8|951.4|952|951.6|951.4|951|17766
1631693110000|2021-09-15 08:05:10|952|951.2|952.4|952.2|952.4|952.2|952|951.2|1664
1631693120000|2021-09-15 08:05:20|952.6|952|952.6|952.4|952.8|952.4|952.2|951.8|1247
1631693130000|2021-09-15 08:05:30|||||||||15
1631693150000|2021-09-15 08:05:50|952.8|952.6|952.6|952.4|952.8|952.6|952.4|952.2|16150
1631693160000|2021-09-15 08:06:00|952.8|952.6|952.8|952.4|952.8|952.6|952.4|952.2|21826
1631693170000|2021-09-15 08:06:10|952.6|952.2|952.4|952|952.6|952.2|952.4|952|8658
1631693180000|2021-09-15 08:06:20|952.6|952.2|952.8|952.4|952.8|952.4|952.6|952|10422
1631693190000|2021-09-15 08:06:30|953|952.6|953|952.8|953.4|952.8|952.8|952.6|3654
1631693200000|2021-09-15 08:06:40|952.8|952.6|953|952.6|953|952.6|952.8|952.6|4231
1631693210000|2021-09-15 08:06:50|952.8||953||953||952.8||3000
1631693220000|2021-09-15 08:07:00|953.2|952.8|953.6|953.2|953.6|953.4|953.2|952.8|3317
1631693230000|2021-09-15 08:07:10|953.4|953|953.4|953|953.4|953|953.4|952.8|528
1631693240000|2021-09-15 08:07:20|953.2|952.8|952.6|952.4|953.4|952.8|952.6|952.4|8842
1631693250000|2021-09-15 08:07:30|||||||||900
1631693260000|2021-09-15 08:07:40|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|0
1631693270000|2021-09-15 08:07:50|953|952.6|953.2|952.8|953.4|952.8|953|952.4|293
1631693280000|2021-09-15 08:08:00|953.4|953|953.4|953|953.4|953|953.2|953|53
1631693290000|2021-09-15 08:08:10|953.2|952.8|953|952.6|953.4|952.8|953|952.6|845
1631693310000|2021-09-15 08:08:30|953.2||953||953.2||953||0
1631693320000|2021-09-15 08:08:40|952.8|952.4|953|952.4|953|952.4|952.8|952.4|248
1631693330000|2021-09-15 08:08:50||952.6||952.6||952.6||952.6|1736
1631693340000|2021-09-15 08:09:00|952.8|952.4|952.6|952.2|952.8|952.4|952.6|952.2|11442
1631693350000|2021-09-15 08:09:10|952.8|952.4|953.2|952.8|953.2|952.8|952.8|952.4|9852
1631693360000|2021-09-15 08:09:20|953.4|953|953.2|953|953.4|953.2|953.2|953|6565
1631693370000|2021-09-15 08:09:30|953|952.8|952.8|952.6|953.2|952.8|952.8|952.4|11449
1631693380000|2021-09-15 08:09:40||952.4||952.4||952.4||952.4|4914
1631693390000|2021-09-15 08:09:50|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|1070
1631693400000|2021-09-15 08:10:00|952.2|952|952.2|951.8|952.4|952.2|952|951.8|17776
1631693410000|2021-09-15 08:10:10|||||||||3070
1631693420000|2021-09-15 08:10:20|952|951.6|951.6|951.4|952.2|951.6|951.6|951.4|6553
1631693440000|2021-09-15 08:10:40|951.8|951.6|951.8|951.4|951.8|951.6|951.6|951.4|10672
1631693450000|2021-09-15 08:10:50|951.6|951.2|951.4|951.2|951.6|951.2|951.4|951.2|4836
1631693460000|2021-09-15 08:11:00||951||951||951||951|758
1631693470000|2021-09-15 08:11:10|951.6|951.2|951.8|951.4|951.8|951.4|951.4|951|5342
1631693480000|2021-09-15 08:11:20|951.6|951.2|951.4|951|951.6|951.2|951.4|951|0
1631693500000|2021-09-15 08:11:40|951.2|950.8|950.6|950.2|951.4|950.8|950.4|950.2|6558
1631693510000|2021-09-15 08:11:50|950.4|950|950.2|950|950.6|950|950.2|950|2201
1631693520000|2021-09-15 08:12:00|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|9316
1631693530000|2021-09-15 08:12:10|950.8|950.4|950.6|950.2|951|950.6|950.6|950.2|16751
1631693560000|2021-09-15 08:12:40|950.4|950|950.4|950|950.4|950|950.4|950|6200
1631693570000|2021-09-15 08:12:50|950.2|949.8|950|949.6|950.4|949.8|950|949.6|8119
1631693590000|2021-09-15 08:13:10|949.8||950||950||949.8||343
1631693620000|2021-09-15 08:13:40|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|2671
1631693630000|2021-09-15 08:13:50|949.8|949.6|950|949.6|950|949.8|949.8|949.6|8890
1631693670000|2021-09-15 08:14:30|950.4|949.8|949.4|949.2|950.4|950|949.4|949|32921
1631693680000|2021-09-15 08:14:40|949.2|949|949|948.8|949.2|949|949|948.8|824
1631693690000|2021-09-15 08:14:50|949.2|949|949|948.8|949.4|949|949|948.8|10978
1631693700000|2021-09-15 08:15:00|948.8|948.6|948.4|948|948.8|948.6|948.4|948|7198
1631693710000|2021-09-15 08:15:10|948.2|948.2|948.4|948|948.4|948.2|948.2|948|12190
1631693740000|2021-09-15 08:15:40|948.2||948.4||948.4||948.2||0
1631693750000|2021-09-15 08:15:50|948.2|947.8|947.4|947.2|948.2|947.8|947.4|947.2|12299
1631693760000|2021-09-15 08:16:00|947.2|947|947|946.6|947.4|947|947|946.6|10306
1631693770000|2021-09-15 08:16:10|946.8|946.4|947|946.4|947.2|947|946.6|946.4|16890
1631693780000|2021-09-15 08:16:20|947.2|946.6|946.8|946.4|947.2|947|946.6|946.4|7415
1631693790000|2021-09-15 08:16:30|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|557
1631693800000|2021-09-15 08:16:40|946.6|946.4|947|946.4|947|946.4|946.6|946.4|355
1631693810000|2021-09-15 08:16:50||946.6||946.6||946.6||946.6|0
1631693820000|2021-09-15 08:17:00|947.2|946.8|947.4|947|947.4|947|947.2|946.8|5725
1631693830000|2021-09-15 08:17:10|947.6||947.6||947.6||947.6||0
1631693840000|2021-09-15 08:17:20|947.4|947.2|947.8|947.4|948|947.4|947.4|947.2|0
1631693850000|2021-09-15 08:17:30|948||947.8||948||947.8||0
1631693860000|2021-09-15 08:17:40|947.6|947.2|947.8|947.2|947.8|947.2|947.4|947|3281
1631693870000|2021-09-15 08:17:50||947.4||947.6||947.6||947.4|4731
1631693880000|2021-09-15 08:18:00|948|947.4|947.6|947.2|948|947.6|947.6|947.2|200
1631693890000|2021-09-15 08:18:10||947||947||947||947|0
1631693900000|2021-09-15 08:18:20|||||||||50
1631693920000|2021-09-15 08:18:40|948|947.2|947.6|947.2|948|947.6|947.6|947.2|23355
1631693960000|2021-09-15 08:19:20|947.8|947.4|947.4|947|947.8|947.6|947.4|947|4893
1631693970000|2021-09-15 08:19:30|947.6|947.2|947.6|947.4|947.8|947.4|947.6|947.2|5399
1631693980000|2021-09-15 08:19:40|947.8|947.6|948|947.6|948.2|947.6|947.8|947.6|1986
1631693990000|2021-09-15 08:19:50|947.8|947.4|948|947.4|948|947.4|947.8|947.4|0
1631694000000|2021-09-15 08:20:00|948.2|947.6|948.4|947.8|948.4|947.8|948|947.6|0
1631694010000|2021-09-15 08:20:10|948.6|948|948.6|948.2|948.6|948.2|948.6|948|479
1631694020000|2021-09-15 08:20:20|||||||||1045
1631694030000|2021-09-15 08:20:30|948.8|948.4|948.8|948.2|949.2|949|948.6|948.2|50588
1631694040000|2021-09-15 08:20:40|948.6|948.4|948.4|948.2|948.8|948.4|948.4|948.2|3868
1631694050000|2021-09-15 08:20:50|948.2|948|948.2|947.8|948.2|948|948.2|947.8|4369
1631694060000|2021-09-15 08:21:00|948||948||948||948||981
1631694080000|2021-09-15 08:21:20|947.8|947.6|948|947.6|948|947.6|947.8|947.6|1877
1631694090000|2021-09-15 08:21:30|||||||||8804
1631694110000|2021-09-15 08:21:50|948.2|947.8|948.4|948.2|948.4|948.2|948.2|947.6|4018
1631694120000|2021-09-15 08:22:00||948||947.8||948||947.8|2500
1631694150000|2021-09-15 08:22:30|948.2|947.6|948|947.6|948.2|947.6|947.8|947.6|2690
1631694160000|2021-09-15 08:22:40|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.2|3649
1631694170000|2021-09-15 08:22:50|948|947.6|948.2|947.8|948.2|947.8|947.8|947.4|1432
1631694190000|2021-09-15 08:23:10|948.4|948|948.2|947.8|948.4|948|948.2|947.8|333
1631694200000|2021-09-15 08:23:20|948|947.6|947.4|947|948.2|947.6|947.4|947|12351
1631694210000|2021-09-15 08:23:30||947.2||947.2||947.2||947.2|8
1631694220000|2021-09-15 08:23:40|||||||||1000
1631694230000|2021-09-15 08:23:50|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.2|3279
1631694240000|2021-09-15 08:24:00||947.6||947.4||947.6||947.4|1500
1631694260000|2021-09-15 08:24:20|947.6|947.2|947.6|947.4|947.6|947.4|947.4|947|6241
1631694270000|2021-09-15 08:24:30|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.6|528
1631694280000|2021-09-15 08:24:40|948|947.8|948.2|947.8|948.2|947.8|948|947.8|3078
1631694300000|2021-09-15 08:25:00|948|947.6|948.2|947.6|948.2|947.6|948|947.6|2404
1631694360000|2021-09-15 08:26:00|948||948||948||948||0
1631694370000|2021-09-15 08:26:10||947.8||947.6||947.8||947.6|2923
1631694390000|2021-09-15 08:26:30|||||||||2982
1631694400000|2021-09-15 08:26:40|948.2|947.8|948.4|948.2|948.4|948.2|948.2|947.6|6672
1631694410000|2021-09-15 08:26:50|||||||||751
1631694420000|2021-09-15 08:27:00|948.6|948.4|948.8|948.2|948.8|948.4|948.6|948.2|5378
1631694430000|2021-09-15 08:27:10|948.6|948|948.4|948.2|948.6|948.2|948.2|948|15398
1631694440000|2021-09-15 08:27:20||948||948||948||948|0
1631694450000|2021-09-15 08:27:30|948.6|948.2|948.8|948.6|948.8|948.6|948.6|948|5477
1631694460000|2021-09-15 08:27:40|949|948.8|949.2|948.8|949.4|949.2|949|948.8|6587
1631694470000|2021-09-15 08:27:50|949||949.2||949.2||949||1907
1631694480000|2021-09-15 08:28:00||949||948.8||949||948.8|0
1631694490000|2021-09-15 08:28:10|949.4|949|949.4|949|949.4|949.2|949.4|949|2080
1631694500000|2021-09-15 08:28:20|949.2|948.8|948.4|948.2|949.4|948.8|948.4|948.2|8146
1631694510000|2021-09-15 08:28:30|948.2|948|948|947.6|948.2|948|948|947.6|1010
1631694540000|2021-09-15 08:29:00|947.8|947.4|947.8|947.6|947.8|947.6|947.6|947.4|1985
1631694550000|2021-09-15 08:29:10|948|947.8|948.4|948|948.4|948|948|947.8|1941
1631694560000|2021-09-15 08:29:20|948.6|948.2|948.4|948.2|948.6|948.2|948.4|948|0
1631694570000|2021-09-15 08:29:30|948.6|948.4|949|948.4|949|948.4|948.6|948.2|2457
1631694580000|2021-09-15 08:29:40|949.2|948.6|949.6|949.2|949.6|949.2|949.2|948.4|10243
1631694600000|2021-09-15 08:30:00|949.8||949.8||949.8||949.6||0
1631694610000|2021-09-15 08:30:10|949.6|949.4|950.4|950|950.4|950|949.6|949.2|14165
1631694650000|2021-09-15 08:30:50|950.2|949.8|950.4|950|950.4|950.2|950|949.6|9607
1631694660000|2021-09-15 08:31:00|950.6|950.2|950.8|950.4|950.8|950.6|950.6|950|8136
1631694680000|2021-09-15 08:31:20|951|950.6|951.4|950.8|951.4|951|951|950.4|483
1631694690000|2021-09-15 08:31:30|951.2|951|951.6|951|951.6|951|951.2|951|0
1631694700000|2021-09-15 08:31:40|951.8|951.2|951.4|951|951.8|951.4|951.4|951|1000
1631694720000|2021-09-15 08:32:00|951.6|950.8|950.8|950.4|951.6|950.8|950.8|950.4|4703
1631694730000|2021-09-15 08:32:10|951|950.2|951|950.4|951|950.6|951|950.2|0
1631694750000|2021-09-15 08:32:30|950.8||951||951||950.8||0
1631694770000|2021-09-15 08:32:50|951.2|950.6|951.4|951|951.4|951|951.2|950.6|0
1631694780000|2021-09-15 08:33:00|951.6|951.2|951.8|951.4|951.8|951.6|951.4|951.2|15867
1631694790000|2021-09-15 08:33:10|951.6|951.2|951.4|951|951.6|951.2|951.2|951|17
1631694800000|2021-09-15 08:33:20||951.2||951||951.2||951|4486
1631694810000|2021-09-15 08:33:30|951.6|951.2|951.4|951|951.6|951.4|951.2|951|641
1631694820000|2021-09-15 08:33:40|951.2|951.2|951.6|951.2|951.6|951.2|951.2|951|39
1631694830000|2021-09-15 08:33:50||951||951||951||951|0
1631694840000|2021-09-15 08:34:00|951.8|951.2|951.6|951.4|951.8|951.6|951.6|951.2|5580
1631694850000|2021-09-15 08:34:10|951.8|951.2|951.4|951|951.8|951.2|951.2|951|24244
1631694860000|2021-09-15 08:34:20|951.2|950.8|950.6|950.2|951.4|950.8|950.6|950.2|11394
1631694890000|2021-09-15 08:34:50|950.4|950.4|950.8|950.4|950.8|950.6|950.4|950.2|2787
1631694910000|2021-09-15 08:35:10|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|1683
1631694950000|2021-09-15 08:35:50|950.4|950.4|950.4|950|950.6|950.4|950.2|950|7194
1631694960000|2021-09-15 08:36:00|950.6|950.2|950.4|950|950.6|950.4|950.2|950|8397
1631694970000|2021-09-15 08:36:10||950.2||950.2||950.2||950.2|0
1631694990000|2021-09-15 08:36:30|950.6|950.4|950.6|950.2|950.6|950.4|950.4|950.2|9782
1631695000000|2021-09-15 08:36:40|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.2|8438
1631695010000|2021-09-15 08:36:50|950.6||950.8||950.8||950.6||0
1631695020000|2021-09-15 08:37:00||950.6||950.6||950.6||950.4|109
1631695030000|2021-09-15 08:37:10|950.6|950.4|950.8|950.4|950.8|950.6|950.6|950.4|384
1631695040000|2021-09-15 08:37:20|950.6||950.6||950.6||950.6||0
1631695050000|2021-09-15 08:37:30|950.8|950.2|950.4|950|950.8|950.2|950.2|950|7282
1631695080000|2021-09-15 08:38:00|950.2|949.8|949.6|949|950.2|949.8|949.6|949|7239
1631695090000|2021-09-15 08:38:10||949.2||949.2||949.2||949.2|0
1631695110000|2021-09-15 08:38:30|949.4|949|949.6|949.2|949.6|949.2|949.2|949|3069
1631695130000|2021-09-15 08:38:50||949.4||949.4||949.4||949.4|0
1631695150000|2021-09-15 08:39:10|949.4|949.2|948.8|948.6|949.6|949.2|948.8|948.6|24027
1631695160000|2021-09-15 08:39:20|948.6|948.4|948.6|948|948.6|948.4|948.6|948|3436
1631695180000|2021-09-15 08:39:40||948.2||948.2||948.4||948|2557
1631695200000|2021-09-15 08:40:00|948.4|948.4|948.4|948.2|948.4|948.4|948.4|948.2|3894
1631695210000|2021-09-15 08:40:10|948.6||948.6||948.6||948.4||5243
1631695230000|2021-09-15 08:40:30|948.8|948.4|948.8|948.4|948.8|948.6|948.6|948.4|5196
1631695270000|2021-09-15 08:41:10|949|948.6|949|948.6|949.2|948.8|948.8|948.4|3830
1631695280000|2021-09-15 08:41:20|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|0
1631695300000|2021-09-15 08:41:40|948.6|948.4|948.4|948|948.6|948.4|948.4|948|11343
1631695320000|2021-09-15 08:42:00|948.2||948.2||948.2||948.2||0
1631695340000|2021-09-15 08:42:20|948.4|948.2|948.8|948.4|948.8|948.4|948.4|948|6358
1631695380000|2021-09-15 08:43:00|949|948.6|949.4|949|949.4|949|948.8|948.4|2143
1631695390000|2021-09-15 08:43:10|949.2||949.2||949.2||949.2||0
1631695400000|2021-09-15 08:43:20||948.8||949||949||948.8|0
1631695450000|2021-09-15 08:44:10|949.4||949.4||949.4||949.2||3
1631695460000|2021-09-15 08:44:20|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|4237
1631695470000|2021-09-15 08:44:30|||||||||2000
1631695500000|2021-09-15 08:45:00|949.6|949.2|949.6|949.4|949.8|949.6|949.6|949.2|20799
1631695510000|2021-09-15 08:45:10|949.8|949.6|949.8|949.6|949.8|949.6|949.6|949.4|5197
1631695520000|2021-09-15 08:45:20|950|949.8|950|949.8|950|949.8|950|949.6|2070
1631695540000|2021-09-15 08:45:40||949.6||949.6||949.6||949.6|328
1631695550000|2021-09-15 08:45:50|||||||||169
1631695560000|2021-09-15 08:46:00|950.2|949.8|950.4|949.8|950.4|949.8|950|949.8|2994
1631695570000|2021-09-15 08:46:10|950.6|950|950.6|950.2|950.6|950.2|950.6|950|0
1631695580000|2021-09-15 08:46:20|950.8|950.4|951|950.6|951|950.6|950.8|950.2|0
1631695590000|2021-09-15 08:46:30||950.8||950.8||950.8||950.8|0
1631695620000|2021-09-15 08:47:00|951.2|951|951.6|951.4|951.6|951.4|951.2|951|1738
1631695630000|2021-09-15 08:47:10|951.4|951.2|951.4|951.2|951.6|951.2|951.4|951.2|3701
1631695640000|2021-09-15 08:47:20|||||||||479
1631695650000|2021-09-15 08:47:30|||||||||618
1631695660000|2021-09-15 08:47:40|951.2|951|951|950.8|951.2|951|951|950.8|14565
1631695670000|2021-09-15 08:47:50|951.2|951|951.6|951.2|951.6|951.2|951.2|951|2672
1631695680000|2021-09-15 08:48:00|||||||||28
1631695690000|2021-09-15 08:48:10|951.8|951.4|952|951.6|952|951.8|951.8|951.2|7418
1631695700000|2021-09-15 08:48:20|951.8|951.4|951.6|951.2|952|951.4|951.6|951.2|1336
1631695720000|2021-09-15 08:48:40|951.4|951|951|950.8|951.6|951|950.8|950.6|20463
1631695730000|2021-09-15 08:48:50|950.8|950.6|950.6|950.4|950.8|950.6|950.6|950.4|3209
1631695740000|2021-09-15 08:49:00|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|3200
1631695750000|2021-09-15 08:49:10|||||||||4702
1631695760000|2021-09-15 08:49:20|950.2|950|950.4|950|950.4|950|950.2|950|1459
1631695780000|2021-09-15 08:49:40|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|0
1631695790000|2021-09-15 08:49:50||950.4||950.4||950.4||950.4|0
1631695800000|2021-09-15 08:50:00|950.4|950.2|950.4|950|950.4|950.2|950.2|950|4370
1631695810000|2021-09-15 08:50:10|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|15
1631695820000|2021-09-15 08:50:20|950.4|950|950|949.8|950.4|950|950|949.8|440
1631695830000|2021-09-15 08:50:30|949.6|949.4|949.8|949.6|950.2|949.8|949.6|949.4|24108
1631695840000|2021-09-15 08:50:40|950|949.8|950|949.6|950|949.8|950|949.6|1646
1631695870000|2021-09-15 08:51:10|950.2|949.8|950.2|949.8|950.4|950|950|949.6|11841
1631695880000|2021-09-15 08:51:20|950.4|950|950.2|949.8|950.4|950|950.2|949.8|329
1631695900000|2021-09-15 08:51:40|950.4|950|950.6|950.2|950.6|950.2|950.4|950|848
1631695920000|2021-09-15 08:52:00|950.8|950.4|951|950.6|951|950.6|950.8|950.2|644
1631695970000|2021-09-15 08:52:50||950.8||950.6||950.8||950.6|563
1631695980000|2021-09-15 08:53:00|951.2|950.8|951.4|951|951.4|951.2|951|950.8|6771
1631696000000|2021-09-15 08:53:20|951.6|951.2|951.2|951|951.6|951.4|951.2|951|9759
1631696010000|2021-09-15 08:53:30|951|950.8|951|950.8|951|950.8|951|950.8|4082
1631696020000|2021-09-15 08:53:40|950.8|950.6|950.8|950.4|950.8|950.6|950.6|950.4|7354
1631696040000|2021-09-15 08:54:00|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|1000
1631696060000|2021-09-15 08:54:20|950.8|950.4|950.6|950.2|950.8|950.6|950.6|950.2|4663
1631696090000|2021-09-15 08:54:50|950.4|950|950|949.8|950.4|950|950|949.8|5831
1631696100000|2021-09-15 08:55:00|949.8|949.6|950|949.6|950|949.8|949.8|949.6|6604
1631696110000|2021-09-15 08:55:10|950.2|949.8|950.4|950.2|950.4|950.2|950.2|949.8|620
1631696120000|2021-09-15 08:55:20|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.2|3024
1631696140000|2021-09-15 08:55:40|||||||||510
1631696150000|2021-09-15 08:55:50|950.6|950.2|950.4|950|950.8|950.2|950.4|950|1992
1631696160000|2021-09-15 08:56:00|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|2659
1631696180000|2021-09-15 08:56:20|950|949.6|950|949.6|950|949.8|950|949.6|0
1631696190000|2021-09-15 08:56:30||949.8||949.6||949.8||949.6|12
1631696220000|2021-09-15 08:57:00||949.8||949.6||949.8||949.6|5887
1631696230000|2021-09-15 08:57:10|950.2|949.8|950.2|949.8|950.2|949.8|950|949.8|4929
1631696260000|2021-09-15 08:57:40||950||950||950||950|0
1631696280000|2021-09-15 08:58:00|950.4|950.2|950.4|950|950.8|950.4|950.4|950|12548
1631696290000|2021-09-15 08:58:10|950.2||950.4||950.4||950.2||0
1631696310000|2021-09-15 08:58:30|||||||||2000
1631696320000|2021-09-15 08:58:40|950.2|950.2|950.2|950|950.2|950.2|950.2|950|30
1631696340000|2021-09-15 08:59:00|||||||||1110
1631696360000|2021-09-15 08:59:20|950|949.8|949.8|949.6|950.2|949.8|949.8|949.6|19457
1631696380000|2021-09-15 08:59:40|||||||||53
1631696400000|2021-09-15 09:00:00|||||||||55
1631696410000|2021-09-15 09:00:10|||||||||763
1631696420000|2021-09-15 09:00:20|950|949.8|950.2|949.8|950.2|949.8|950|949.8|8970
1631696430000|2021-09-15 09:00:30|950.4|950|950.4|950|950.4|950|950.4|950|0
1631696460000|2021-09-15 09:01:00|950.6|950.2|950.6|950.4|950.6|950.4|950.6|950.2|912
1631696470000|2021-09-15 09:01:10|950.8||950.8||950.8||950.8||0
1631696490000|2021-09-15 09:01:30|||||||||154
1631696500000|2021-09-15 09:01:40|951|950.6|951.2|950.8|951.2|951|951|950.4|3935
1631696520000|2021-09-15 09:02:00|951.4|951|951.4|951|951.6|951|951.2|951|1127
1631696530000|2021-09-15 09:02:10|951.6|951.2|951.4|951|951.6|951.2|951.4|951|348
1631696540000|2021-09-15 09:02:20||951.2||951||951.2||951|5000
1631696560000|2021-09-15 09:02:40|951.2||951.2||951.4||951.2||2130
1631696570000|2021-09-15 09:02:50|951|950.8|951|950.6|951|950.8|951|950.6|2948
1631696590000|2021-09-15 09:03:10|950.8||950.8||950.8||950.8||0
1631696600000|2021-09-15 09:03:20|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|1145
1631696610000|2021-09-15 09:03:30|950.4|950.2|950.2|950|950.4|950.2|950.2|950|2282
1631696620000|2021-09-15 09:03:40|||||||||502
1631696630000|2021-09-15 09:03:50|950|949.8|950.2|950|950.2|950|950|949.8|5774
1631696640000|2021-09-15 09:04:00|||||||||3186
1631696660000|2021-09-15 09:04:20|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|3425
1631696700000|2021-09-15 09:05:00|950.2|950|950.2|949.8|950.2|950|950|949.8|13069
1631696710000|2021-09-15 09:05:10|950.4|950|950.2|950|950.4|950|950.2|950|500
1631696720000|2021-09-15 09:05:20|950.4|950.2|950.4|950|950.4|950.2|950.4|950|53
1631696750000|2021-09-15 09:05:50|950.2||950.2||950.2||950.2||0
1631696780000|2021-09-15 09:06:20|950|949.8|950|949.6|950|949.8|949.8|949.6|3862
1631696810000|2021-09-15 09:06:50|949.8||950||950||949.8||15177
1631696840000|2021-09-15 09:07:20|949.8|949.8|950|949.6|950|949.8|949.8|949.6|1949
1631696850000|2021-09-15 09:07:30|950.2|949.8|950.4|950|950.4|950.2|950.2|949.8|3885
1631696860000|2021-09-15 09:07:40|950.2|949.8|950.4|950|950.4|950|950|949.8|9156
1631696870000|2021-09-15 09:07:50|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1631696890000|2021-09-15 09:08:10||950||950||950||950|348
1631696900000|2021-09-15 09:08:20|950.4|950.2|950.4|950|950.4|950.2|950.4|950|3378
1631696930000|2021-09-15 09:08:50||950.2||950.2||950.2||950.2|0
1631696950000|2021-09-15 09:09:10|||||||||2374
1631696960000|2021-09-15 09:09:20|||||||||610
1631696970000|2021-09-15 09:09:30|||||||||446
1631696980000|2021-09-15 09:09:40||950||950||950||950|4293
1631697020000|2021-09-15 09:10:20|||||||||164
1631697040000|2021-09-15 09:10:40||950.2||950||950.2||950|264
1631697070000|2021-09-15 09:11:10|950.2|950.2|950.2|950|950.2|950.2|950.2|950|96
1631697080000|2021-09-15 09:11:20|||||||||764
1631697110000|2021-09-15 09:11:50|||||||||167
1631697120000|2021-09-15 09:12:00|950.4|950.2|950.4|950.2|950.4|950.2|950.2|950|7433
1631697130000|2021-09-15 09:12:10||950||950||950||950|149
1631697140000|2021-09-15 09:12:20||950.2||950.2||950.2||950.2|1056
1631697160000|2021-09-15 09:12:40|950.2|950|950.2|950|950.2|950|950.2|950|1563
1631697180000|2021-09-15 09:13:00|950.4|950.2|950.6|950.4|950.8|950.4|950.4|950|6279
1631697200000|2021-09-15 09:13:20|||||||||163
1631697210000|2021-09-15 09:13:30||950.2||950.2||950.2||950.2|1945
1631697220000|2021-09-15 09:13:40|950.4|950|950.6|950.2|950.6|950.2|950.4|950|438
1631697280000|2021-09-15 09:14:40|950.8|950.4|950.6|950.4|950.8|950.6|950.6|950.4|7665
1631697290000|2021-09-15 09:14:50||950.2||950.2||950.2||950.2|161
1631697340000|2021-09-15 09:15:40|950.4|950|950.4|950|950.6|950|950|949.8|39758
1631697370000|2021-09-15 09:16:10|950.6|950.2|951.2|951|951.2|951|950.6|950.2|19832
1631697380000|2021-09-15 09:16:20|951.4||951.4||951.4||951.4||1039
1631697390000|2021-09-15 09:16:30|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|719
1631697410000|2021-09-15 09:16:50|951.8|951.4|951.8|951.4|951.8|951.6|951.6|951.4|4504
1631697420000|2021-09-15 09:17:00|||||||||4
1631697430000|2021-09-15 09:17:10|952|951.6|951.8|951.4|952.2|951.8|951.8|951.4|6884
1631697450000|2021-09-15 09:17:30|951.6|951.2|951.4|951.2|951.6|951.2|951.4|951.2|2863
1631697460000|2021-09-15 09:17:40|951.6||951.6||951.6||951.4||2895
1631697480000|2021-09-15 09:18:00|951.4||951.4||951.4||951.4||0
1631697500000|2021-09-15 09:18:20|951.2|951|951.2|951|951.2|951|951.2|951|1360
1631697540000|2021-09-15 09:19:00|951.4|951.2|951.2|951|951.4|951.2|951.2|951|5457
1631697550000|2021-09-15 09:19:10|951|950.8|951|950.6|951|950.8|950.8|950.6|2476
1631697560000|2021-09-15 09:19:20|950.8||950.8||950.8||950.8||1000
1631697570000|2021-09-15 09:19:30|951|950.8|951|950.8|951.2|950.8|951|950.6|0
1631697590000|2021-09-15 09:19:50||950.6||950.6||950.6||950.6|0
1631697630000|2021-09-15 09:20:30|950.8||950.8||950.8||950.8||0
1631697640000|2021-09-15 09:20:40|||||||||272
1631697650000|2021-09-15 09:20:50|950.6|950.4|950.8|950.4|950.8|950.6|950.6|950.4|7550
1631697700000|2021-09-15 09:21:40|950.6|950.2|950.4|950.2|950.8|950.2|950.4|950.2|9402
1631697740000|2021-09-15 09:22:20|||||||||994
1631697750000|2021-09-15 09:22:30|950.6||950.6||950.6||950.4||6335
1631697790000|2021-09-15 09:23:10|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950|9219
1631697800000|2021-09-15 09:23:20||950.4||950.4||950.4||950.4|0
1631697810000|2021-09-15 09:23:30||950.2||950.2||950.2||950.2|0
1631697830000|2021-09-15 09:23:50|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950.2|1908
1631697850000|2021-09-15 09:24:10|||||||||968
1631697880000|2021-09-15 09:24:40|950.4||950.6||950.6||950.4||0
1631697890000|2021-09-15 09:24:50|950.4||950.4||950.4||950.4||0
1631697900000|2021-09-15 09:25:00|950.6||950.4||950.6||950.4||322
1631697910000|2021-09-15 09:25:10|950.2|950|950.2|950|950.2|950|950.2|950|8535
1631697920000|2021-09-15 09:25:20|950|949.8|949.8|949.4|950|949.8|949.8|949.4|8187
1631697960000|2021-09-15 09:26:00||949.6||949.6||949.6||949.6|0
1631697970000|2021-09-15 09:26:10|950|949.4|950.2|949.8|950.2|950|950|949.4|12129
1631697990000|2021-09-15 09:26:30|950|949.6|950|949.6|950|949.6|950|949.6|0
1631698010000|2021-09-15 09:26:50|949.8|949.4|949.4|949.2|949.8|949.4|949.4|949.2|2623
1631698030000|2021-09-15 09:27:10|||||||||719
1631698040000|2021-09-15 09:27:20|949.2|949|949.2|949|949.4|949.2|949.2|949|5956
1631698050000|2021-09-15 09:27:30|949|948.8|949|948.8|949|948.8|949|948.8|10290
1631698060000|2021-09-15 09:27:40|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|2284
1631698090000|2021-09-15 09:28:10|948.6|948.4|948.4|948|948.6|948.4|948.4|948|10761
1631698130000|2021-09-15 09:28:50|948.2|947.8|948|947.6|948.4|947.8|947.8|947.6|17975
1631698140000|2021-09-15 09:29:00|947.8|947.4|947.8|947.4|948|947.4|947.6|947.4|1801
1631698150000|2021-09-15 09:29:10|947.6||947.6||947.6||947.6||0
1631698170000|2021-09-15 09:29:30|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|397
1631698190000|2021-09-15 09:29:50|947.2|947|947.4|947|947.4|947|947.2|947|774
1631698200000|2021-09-15 09:30:00|947.2||947.2||947.2||947.2||1165
1631698220000|2021-09-15 09:30:20|947.4|947.2|947.2|947|947.4|947.2|947.2|947|19463
1631698230000|2021-09-15 09:30:30|947|946.8|947|946.8|947|946.8|947|946.8|5149
1631698240000|2021-09-15 09:30:40|946.8|946.6|946.8|946.6|947|946.6|946.8|946.6|4434
1631698260000|2021-09-15 09:31:00|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|3464
1631698270000|2021-09-15 09:31:10|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.4|7725
1631698280000|2021-09-15 09:31:20|947|946.8|947|946.8|947|946.8|947|946.8|3657
1631698290000|2021-09-15 09:31:30|||||||||2756
1631698300000|2021-09-15 09:31:40|947.2||947.2||947.2||947.2||2639
1631698360000|2021-09-15 09:32:40|947.4|947|947.2|946.8|947.4|947.2|947|946.8|33263
1631698370000|2021-09-15 09:32:50|947.4|947|947.8|947.6|947.8|947.6|947.4|947|10966
1631698380000|2021-09-15 09:33:00|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|1584
1631698390000|2021-09-15 09:33:10|948|947.6|948|947.6|948|947.6|948|947.6|3715
1631698450000|2021-09-15 09:34:10|||||||||2573
1631698460000|2021-09-15 09:34:20|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.6|350
1631698470000|2021-09-15 09:34:30|948|947.6|948|947.6|948|947.8|948|947.6|3925
1631698490000|2021-09-15 09:34:50|948.2|947.8|948|947.8|948.2|947.8|948|947.6|1932
1631698500000|2021-09-15 09:35:00|||||||||1917
1631698510000|2021-09-15 09:35:10|948.2||948.2||948.2||948.2||5039
1631698520000|2021-09-15 09:35:20|948||948.2||948.2||948||0
1631698540000|2021-09-15 09:35:40|948|947.6|947.4|947.2|948|947.6|947.4|947.2|7688
1631698550000|2021-09-15 09:35:50|947.2|947|947.2|947|947.2|947|947.2|947|32214
1631698560000|2021-09-15 09:36:00|947.4||947.2||947.4||947.2||1819
1631698570000|2021-09-15 09:36:10|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947|9086
1631698590000|2021-09-15 09:36:30|||||||||180
1631698610000|2021-09-15 09:36:50|947.4|947|947|946.8|947.4|947|947|946.8|5249
1631698620000|2021-09-15 09:37:00|947.2||947.2||947.2||947.2||1736
1631698650000|2021-09-15 09:37:30||947||947||947||947|0
1631698660000|2021-09-15 09:37:40|947.4|947.2|947.4|947|947.4|947.2|947.4|947|1807
1631698680000|2021-09-15 09:38:00|947.6|947.2|947.8|947.4|947.8|947.4|947.6|947.2|4751
1631698730000|2021-09-15 09:38:50|948|947.6|948.2|947.8|948.2|947.8|948|947.6|180
1631698740000|2021-09-15 09:39:00|948|947.6|948|947.6|948.2|947.6|948|947.6|4032
1631698760000|2021-09-15 09:39:20|947.8||947.8||947.8||947.8||0
1631698770000|2021-09-15 09:39:30|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|1928
1631698790000|2021-09-15 09:39:50|947.8|947.6|947.6|947.4|947.8|947.6|947.6|947.4|4212
1631698800000|2021-09-15 09:40:00|947.8||947.8||947.8||947.8||0
1631698840000|2021-09-15 09:40:40|948|947.6|948|947.6|948|947.8|948|947.6|5982
1631698890000|2021-09-15 09:41:30|948.2|947.8|948.8|948.4|948.8|948.4|948.2|947.6|7227
1631698900000|2021-09-15 09:41:40|948.6|948.6|948.8|948.4|948.8|948.6|948.6|948.4|4401
1631698910000|2021-09-15 09:41:50|948.6|948.2|948.4|948|948.8|948.2|948.2|948|18452
1631698920000|2021-09-15 09:42:00|948.2|948.2|948.4|948.2|948.4|948.2|948.2|948.2|1265
1631698940000|2021-09-15 09:42:20|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|315
1631698960000|2021-09-15 09:42:40|949|948.6|949.2|948.8|949.2|949|948.8|948.4|2477
1631699020000|2021-09-15 09:43:40|949|948.6|948.8|948.4|949.2|948.6|948.8|948.4|4197
1631699040000|2021-09-15 09:44:00|948.6||948.6||948.6||948.6||0
1631699060000|2021-09-15 09:44:20|||||||||253
1631699080000|2021-09-15 09:44:40|||||||||1781
1631699100000|2021-09-15 09:45:00|948.4|948.2|948.6|948.2|948.6|948.4|948.4|948.2|1029
1631699110000|2021-09-15 09:45:10|948.8|948.4|949|948.6|949|948.6|948.6|948.4|5505
1631699140000|2021-09-15 09:45:40|||||||||10
1631699160000|2021-09-15 09:46:00|949.2|948.8|949.2|948.8|949.2|949|949.2|948.8|6350
1631699170000|2021-09-15 09:46:10|949.4|949|949.4|949|949.4|949|949.2|949|2148
1631699180000|2021-09-15 09:46:20|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949.2|0
1631699200000|2021-09-15 09:46:40||949.4||949.4||949.4||949.4|3150
1631699240000|2021-09-15 09:47:20|||||||||5727
1631699260000|2021-09-15 09:47:40|949.4|949.2|949.4|949.2|949.6|949.2|949.4|949.2|5805
1631699270000|2021-09-15 09:47:50|949.2|949|949.2|948.8|949.2|949|949|948.8|1054
1631699290000|2021-09-15 09:48:10|||||||||1025
1631699320000|2021-09-15 09:48:40|949.4|949|949.6|949.4|949.6|949.4|949.4|948.8|6490
1631699330000|2021-09-15 09:48:50|949.8|949.6|950|949.6|950|949.6|949.8|949.6|2706
1631699350000|2021-09-15 09:49:10|950.2|949.8|949.8|949.6|950.2|949.8|949.8|949.6|8094
1631699400000|2021-09-15 09:50:00|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1826
1631699430000|2021-09-15 09:50:30|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|5550
1631699440000|2021-09-15 09:50:40|949.6||949.6||949.6||949.6||0
1631699450000|2021-09-15 09:50:50|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|1437
1631699460000|2021-09-15 09:51:00|949.6|949.4|949.6|949.2|949.6|949.4|949.6|949.2|4748
1631699470000|2021-09-15 09:51:10|949.4|949.4|949.4|949.2|949.6|949.4|949.4|949.2|3674
1631699480000|2021-09-15 09:51:20|949.6|949.4|949.6|949.2|949.6|949.4|949.4|949.2|171
1631699490000|2021-09-15 09:51:30||949.4||949.2||949.4||949.2|1000
1631699500000|2021-09-15 09:51:40|949.8|949.4|950.2|950|950.4|950|949.8|949.2|6189
1631699510000|2021-09-15 09:51:50|950.4||950.4||950.4||950.2||0
1631699530000|2021-09-15 09:52:10|950.6|950.2|951.2|950.8|951.2|950.8|950.6|950|26755
1631699540000|2021-09-15 09:52:20|951|950.6|950.8|950.4|951.2|950.6|950.8|950.4|2647
1631699550000|2021-09-15 09:52:30|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950.2|159
1631699560000|2021-09-15 09:52:40|950.4||950.6||950.6||950.4||0
1631699580000|2021-09-15 09:53:00|||||||||488
1631699610000|2021-09-15 09:53:30|950.8|950.2|950.8|950.4|950.8|950.4|950.8|950.2|0
1631699620000|2021-09-15 09:53:40|950.6|950.2|950.4|950|950.6|950.2|950.4|950|1855
1631699630000|2021-09-15 09:53:50|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950|589
1631699690000|2021-09-15 09:54:50|950.4|950|950.4|950|950.4|950|950.4|950|0
1631699700000|2021-09-15 09:55:00|951|950.4|951.2|950.8|951.2|950.8|950.8|950.2|1375
1631699710000|2021-09-15 09:55:10|951|950.6|951.4|950.8|951.4|950.8|951|950.6|990
1631699730000|2021-09-15 09:55:30|951.2|950.6|951.2|950.6|951.4|950.8|951.2|950.6|1049
1631699750000|2021-09-15 09:55:50|||||||||154
1631699780000|2021-09-15 09:56:20|951|950.8|950.8|950.4|951|950.8|950.8|950.4|1525
1631699790000|2021-09-15 09:56:30|951|950.6|950.8|950.2|951|950.6|950.6|950|1142
1631699800000|2021-09-15 09:56:40|950.6|950|950.6|950|950.6|950|950.6|950|0
1631699850000|2021-09-15 09:57:30|||||||||689
1631699910000|2021-09-15 09:58:30|950.4||950.4||950.4||950.4||0
1631699930000|2021-09-15 09:58:50|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|0
1631700000000|2021-09-15 10:00:00|950.4|950|950.6|950|950.6|950.2|950.4|950|239
1631700010000|2021-09-15 10:00:10|950.8|950.2|950.6|950.2|950.8|950.2|950.6|950.2|0
1631700070000|2021-09-15 10:01:10|950.4|950|950.4|950|950.4|950|950.4|950|0
1631700080000|2021-09-15 10:01:20|950.2|949.6|950.2|949.6|950.4|949.8|950.2|949.6|2
1631700100000|2021-09-15 10:01:40|950.8|950.2|950.8|950.4|950.8|950.4|950.8|950.2|1048
1631700110000|2021-09-15 10:01:50||950.2||950.2||950.2||950.2|139
1631700150000|2021-09-15 10:02:30|951|950.4|951|950.4|951|950.4|951|950.4|11
1631700160000|2021-09-15 10:02:40||950.6||950.6||950.6||950.6|0
1631700170000|2021-09-15 10:02:50|951.6|951|951.6|951|951.6|951|951.4|950.8|905
1631700220000|2021-09-15 10:03:40|951.4|951.2|951.2|950.6|951.6|951.2|951.2|950.6|6681
1631700230000|2021-09-15 10:03:50|951.4|950.8|951.2|950.6|951.4|950.8|951.2|950.6|0
1631700320000|2021-09-15 10:05:20|951.6|951|951.4|950.8|951.6|951|951.4|950.8|13
1631700330000|2021-09-15 10:05:30|951.2||951.2||951.2||951.2||8730
1631700340000|2021-09-15 10:05:40|951.4||951.4||951.4||951.4||0
1631700360000|2021-09-15 10:06:00|951.6|951|951|950.4|951.6|951|951|950.4|361
1631700370000|2021-09-15 10:06:10|951.2|950.6|951.2|950.6|951.2|950.6|951.2|950.6|0
1631700400000|2021-09-15 10:06:40|951.4|950.8|951.4|951|951.4|951|951.2|950.6|0
1631700420000|2021-09-15 10:07:00|950.8|950.4|950.8|950.4|951|950.6|950.8|950.4|0
1631700430000|2021-09-15 10:07:10|951|950.6|950.8|950.4|951|950.6|950.6|950.2|1246
1631700440000|2021-09-15 10:07:20|950.6|950.2|950.6|950.2|950.8|950.4|950.6|950.2|1083
1631700480000|2021-09-15 10:08:00|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|0
1631700490000|2021-09-15 10:08:10|||||||||1857
1631700510000|2021-09-15 10:08:30|950.8|950.6|950.6|950.2|950.8|950.6|950.6|950.2|11630
1631700520000|2021-09-15 10:08:40|950.4|950|950.2|950|950.6|950|950.2|950|7011
1631700530000|2021-09-15 10:08:50|950.4||950.2||950.4||950.2||3356
1631700550000|2021-09-15 10:09:10|||||||||718
1631700560000|2021-09-15 10:09:20|950.4|950.2|950.2|950|950.4|950.2|950.2|950|5909
1631700610000|2021-09-15 10:10:10|950|949.8|950|949.8|950|949.8|950|949.8|8258
1631700620000|2021-09-15 10:10:20||949.6||949.8||949.8||949.6|3044
1631700630000|2021-09-15 10:10:30|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|1561
1631700650000|2021-09-15 10:10:50|949.6|949.4|949.8|949.6|949.8|949.6|949.6|949.4|3021
1631700660000|2021-09-15 10:11:00|950|949.8|950.2|949.8|950.2|949.8|950|949.8|19535
1631700670000|2021-09-15 10:11:10|950.4|950|950.6|950.2|950.8|950.6|950.4|949.8|11743
1631700700000|2021-09-15 10:11:40||950.4||950.4||950.4||950.4|0
1631700730000|2021-09-15 10:12:10|950.4|950.2|950.2|950|950.4|950.2|950.2|950|4049
1631700750000|2021-09-15 10:12:30|950|949.8|950|949.8|950|949.8|950|949.8|3797
1631700830000|2021-09-15 10:13:50|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|1825
1631700860000|2021-09-15 10:14:20|950|949.8|950|949.6|950|949.8|950|949.6|8588
1631700890000|2021-09-15 10:14:50|949.8||949.8||949.8||949.8||1967
1631700900000|2021-09-15 10:15:00|950|949.8|949.8|949.6|950|949.8|949.8|949.6|6240
1631700920000|2021-09-15 10:15:20|950|949.8|950|949.6|950|949.8|950|949.6|479
1631700940000|2021-09-15 10:15:40|949.8||949.8||949.8||949.8||2078
1631700970000|2021-09-15 10:16:10|950||950||950||950||0
1631700990000|2021-09-15 10:16:30|949.8|949.4|949.6|949.2|949.8|949.4|949.6|949.2|1929
1631701010000|2021-09-15 10:16:50|949.4|949.4|949.6|949.2|949.6|949.4|949.4|949.2|740
1631701020000|2021-09-15 10:17:00||949.4||949.4||949.4||949.4|0
1631701040000|2021-09-15 10:17:20|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|2214
1631701080000|2021-09-15 10:18:00||949||949||949||949|2253
1631701120000|2021-09-15 10:18:40||949.2||949||949.2||949|336
1631701130000|2021-09-15 10:18:50|||||||||448
1631701150000|2021-09-15 10:19:10|949.2|948.8|949|948.8|949.2|948.8|949|948.8|9238
1631701160000|2021-09-15 10:19:20|948.8|948.6|949|948.6|949|948.8|948.8|948.6|7248
1631701190000|2021-09-15 10:19:50|949.2|948.8|949.4|949|949.4|949.2|949.2|948.6|7025
1631701200000|2021-09-15 10:20:00|||||||||915
1631701210000|2021-09-15 10:20:10|949.2|948.8|949|948.6|949.2|948.8|949|948.6|2286
1631701240000|2021-09-15 10:20:40|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|1996
1631701260000|2021-09-15 10:21:00|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|1072
1631701280000|2021-09-15 10:21:20|949|948.8|949|948.8|949|948.8|949|948.6|1901
1631701290000|2021-09-15 10:21:30|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|497
1631701300000|2021-09-15 10:21:40||948.6||948.6||948.6||948.4|0
1631701310000|2021-09-15 10:21:50|949||949||949||949||0
1631701370000|2021-09-15 10:22:50||948.8||948.8||948.8||948.8|1000
1631701450000|2021-09-15 10:24:10|||||||||176
1631701480000|2021-09-15 10:24:40|||||||||141
1631701540000|2021-09-15 10:25:40|949.2|949|949.2|949|949.2|949|949|948.8|8805
1631701550000|2021-09-15 10:25:50|||||||||177
1631701640000|2021-09-15 10:27:20||948.8||948.8||948.8||948.8|6416
1631701650000|2021-09-15 10:27:30|949||949||949||949||0
1631701680000|2021-09-15 10:28:00|||||||||554
1631701690000|2021-09-15 10:28:10|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|2745
1631701740000|2021-09-15 10:29:00|||||||||1696
1631701760000|2021-09-15 10:29:20|||||||||789
1631701770000|2021-09-15 10:29:30|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|2706
1631701790000|2021-09-15 10:29:50|||||||||322
1631701820000|2021-09-15 10:30:20|||||||||2758
1631701830000|2021-09-15 10:30:30|||||||||97
1631701870000|2021-09-15 10:31:10|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|14697
1631701880000|2021-09-15 10:31:20|||||||||172
1631701920000|2021-09-15 10:32:00|949|948.6|949|948.8|949|948.8|949|948.4|8210
1631701940000|2021-09-15 10:32:20|||||||||601
1631701990000|2021-09-15 10:33:10|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|2901
1631702000000|2021-09-15 10:33:20|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|2834
1631702010000|2021-09-15 10:33:30|948.4|948|948.2|948|948.6|948|948.2|948|1790
1631702070000|2021-09-15 10:34:30|948|947.8|948|947.8|948|947.8|948|947.8|17863
1631702080000|2021-09-15 10:34:40|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.6|1894
1631702110000|2021-09-15 10:35:10|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|2745
1631702130000|2021-09-15 10:35:30|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|2823
1631702140000|2021-09-15 10:35:40|947.2|947|947.4|947|947.4|947.2|947|946.8|19860
1631702160000|2021-09-15 10:36:00||947.2||947.2||947.2||947.2|0
1631702190000|2021-09-15 10:36:30||947||947.2||947.2||947|187
1631702200000|2021-09-15 10:36:40|||||||||322
1631702210000|2021-09-15 10:36:50|947.6|947.4|947.4|947.2|947.6|947.4|947.4|947.2|5608
1631702260000|2021-09-15 10:37:40|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|3254
1631702270000|2021-09-15 10:37:50|947.4|947|947.2|947|947.6|947|947.2|947|3068
1631702290000|2021-09-15 10:38:10|947.4|947.2|947.4|947|947.4|947.2|947.4|947|4672
1631702300000|2021-09-15 10:38:20|947.2||947.4||947.4||947.2||0
1631702310000|2021-09-15 10:38:30|947.2||947.2||947.2||947.2||0
1631702320000|2021-09-15 10:38:40|947.4||947.2||947.4||947.2||200
1631702330000|2021-09-15 10:38:50|947.4|947.2|947.4|947|947.4|947.2|947.4|947|12
1631702350000|2021-09-15 10:39:10|947.2|947.2|947.4|947.2|947.4|947.2|947.2|947|0
1631702360000|2021-09-15 10:39:20||947||947||947||947|11
1631702380000|2021-09-15 10:39:40|947.2||947.4||947.4||947.2||5154
1631702470000|2021-09-15 10:41:10|947.2|946.8|947.2|946.8|947.4|946.8|947.2|946.8|4223
1631702480000|2021-09-15 10:41:20||947||947||947||947|0
1631702490000|2021-09-15 10:41:30|947|946.8|947|946.8|947|946.8|947|946.8|2833
1631702560000|2021-09-15 10:42:40|||||||||300
1631702570000|2021-09-15 10:42:50|||||||||253
1631702580000|2021-09-15 10:43:00|||||||||10
1631702600000|2021-09-15 10:43:20|947.2|947|947.2|947|947.2|947|947.2|946.8|5393
1631702610000|2021-09-15 10:43:30|947|946.8|947|946.8|947|946.8|947|946.8|23
1631702620000|2021-09-15 10:43:40|947.2|947|947.2|947|947.2|947|947.2|946.8|2544
1631702660000|2021-09-15 10:44:20|||||||||264
1631702670000|2021-09-15 10:44:30|947|946.8|947|946.8|947|946.8|947|946.8|6543
1631702680000|2021-09-15 10:44:40|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.4|1401
1631702700000|2021-09-15 10:45:00|||||||||911
1631702720000|2021-09-15 10:45:20|||||||||282
1631702730000|2021-09-15 10:45:30|||||||||366
1631702750000|2021-09-15 10:45:50|947|946.8|947|946.8|947.2|947|947|946.6|8962
1631702760000|2021-09-15 10:46:00|947.2||947.2||947.2||947.2||0
1631702770000|2021-09-15 10:46:10|947||947||947||947||5912
1631702800000|2021-09-15 10:46:40|947.2||947.2||947.2||947.2||0
1631702820000|2021-09-15 10:47:00|947||947.2||947.2||947||318
1631702830000|2021-09-15 10:47:10|947||947||947||947||0
1631702850000|2021-09-15 10:47:30|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|3611
1631702920000|2021-09-15 10:48:40|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|3341
1631702930000|2021-09-15 10:48:50|946.4|946.2|946.4|946.2|946.4|946.2|946.2|946|7158
1631702940000|2021-09-15 10:49:00||946||946||946||946|0
1631702950000|2021-09-15 10:49:10|946.2|945.8|945.6|945.4|946.2|945.8|945.6|945.4|17972
1631702960000|2021-09-15 10:49:20|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|6728
1631702970000|2021-09-15 10:49:30|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|566
1631702980000|2021-09-15 10:49:40|945.6|945.2|945.4|945.2|945.6|945.4|945.4|945.2|1175
1631702990000|2021-09-15 10:49:50|||||||||154
1631703020000|2021-09-15 10:50:20|||||||||1300
1631703030000|2021-09-15 10:50:30|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|2368
1631703040000|2021-09-15 10:50:40|945.8|945.6|946|945.6|946|945.8|945.8|945.6|7150
1631703070000|2021-09-15 10:51:10|945.8|945.8|945.8|945.4|945.8|945.8|945.6|945.4|2606
1631703090000|2021-09-15 10:51:30|||||||||696
1631703140000|2021-09-15 10:52:20|945.6|945.6|945.6|945.4|945.8|945.6|945.6|945.4|1671
1631703150000|2021-09-15 10:52:30|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|7428
1631703180000|2021-09-15 10:53:00|945.6|945.4|945.4|945.2|945.6|945.4|945.4|945.2|1704
1631703250000|2021-09-15 10:54:10|||||||||265
1631703270000|2021-09-15 10:54:30|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|3792
1631703280000|2021-09-15 10:54:40|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945.2|166
1631703290000|2021-09-15 10:54:50||945||945||945||945|4145
1631703300000|2021-09-15 10:55:00|945.2|944.8|945|944.8|945.4|944.8|944.6|944.4|54406
1631703310000|2021-09-15 10:55:10|945.2||945.2||945.2||945.2||0
1631703320000|2021-09-15 10:55:20|945.4|945|945.6|945.4|945.6|945.4|945.4|944.8|8612
1631703330000|2021-09-15 10:55:30||945.2||945.2||945.2||945.2|0
1631703340000|2021-09-15 10:55:40|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.2|493
1631703350000|2021-09-15 10:55:50|945.6|945.2|945.6|945.2|945.8|945.2|945.6|945.2|0
1631703360000|2021-09-15 10:56:00|945.4||945.4||945.4||945.4||0
1631703380000|2021-09-15 10:56:20|945.6||945.6||945.6||945.6||0
1631703400000|2021-09-15 10:56:40|945.4||945.6||945.6||945.4||0
1631703410000|2021-09-15 10:56:50|945.4||945.4||945.6||945.4||0
1631703440000|2021-09-15 10:57:20|945.2|945|945|944.8|945.2|945|945|944.8|8663
1631703450000|2021-09-15 10:57:30|945.2||945.2||945.2||945.2||3462
1631703460000|2021-09-15 10:57:40|945|945|945.2|944.8|945.2|945|945|944.8|1979
1631703480000|2021-09-15 10:58:00|945.4|945|945.4|945|945.4|945.2|945.2|945|499
1631703490000|2021-09-15 10:58:10|945.2||945.2||945.2||945.2||0
1631703510000|2021-09-15 10:58:30|||||||||100
1631703540000|2021-09-15 10:59:00|945|944.8|945.2|944.8|945.2|944.8|945|944.8|5650
1631703580000|2021-09-15 10:59:40||945||945||945||945|0
1631703600000|2021-09-15 11:00:00|945|944.8|945|944.6|945|944.8|945|944.6|6164
1631703620000|2021-09-15 11:00:20||944.8||944.8||944.8||944.8|30
1631703630000|2021-09-15 11:00:30|945.2||945.2||945.2||945.2||0
1631703650000|2021-09-15 11:00:50|945|945|945.2|944.8|945.2|945|945|944.8|10
1631703660000|2021-09-15 11:01:00||945||944.8||945||944.8|2099
1631703680000|2021-09-15 11:01:20|945.4|945|945.4|945|945.4|945|945.4|945|3786
1631703710000|2021-09-15 11:01:50||945.2||945.2||945.2||945.2|0
1631703740000|2021-09-15 11:02:20|945.6|945.4|945.8|945.6|946|945.8|945.6|945.4|4527
1631703750000|2021-09-15 11:02:30|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|159
1631703760000|2021-09-15 11:02:40|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945.2|2300
1631703770000|2021-09-15 11:02:50|945.2|945|945.2|945|945.4|945|945.2|945|1473
1631703810000|2021-09-15 11:03:30|||||||||265
1631703840000|2021-09-15 11:04:00|945.4||945.4||945.4||945.4||1509
1631703850000|2021-09-15 11:04:10||945.2||945||945.2||945|0
1631703860000|2021-09-15 11:04:20|945.2|944.8|945.4|945|945.4|945|945.2|944.8|4138
1631703870000|2021-09-15 11:04:30|945.2|944.8|945.2|945|945.2|945|945|944.8|7049
1631703880000|2021-09-15 11:04:40|945|944.8|945.2|945|945.2|945|945|944.8|5151
1631703890000|2021-09-15 11:04:50|||||||||1000
1631703900000|2021-09-15 11:05:00|945|944.8|945.2|945|945.2|945|945|944.8|6359
1631703910000|2021-09-15 11:05:10|945|944.8|945.2|945|945.2|945|945|944.8|4925
1631703920000|2021-09-15 11:05:20|945|944.8|945.2|945|945.2|945|945|944.8|1232
1631703930000|2021-09-15 11:05:30|945|944.8|944.8|944.4|945|944.8|944.8|944.4|5529
1631703940000|2021-09-15 11:05:40|944.6|944.2|944.4|944.2|944.8|944.2|944.4|944|7620
1631703950000|2021-09-15 11:05:50|944.2|944|944.2|943.8|944.2|944|944|943.8|30805
1631703960000|2021-09-15 11:06:00|944.4|944|944|943.8|944.4|944|944|943.8|723
1631703970000|2021-09-15 11:06:10|944.2|944|944.4|944.2|944.4|944.2|944.2|944|776
1631703980000|2021-09-15 11:06:20|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.2|1794
1631703990000|2021-09-15 11:06:30|944.8|944.6|944.8|944.4|945|944.6|944.8|944.4|1652
1631704000000|2021-09-15 11:06:40|944.6|944.6|944.6|944.4|944.6|944.6|944.6|944.4|3426
1631704030000|2021-09-15 11:07:10|944.4|944.2|944.6|944.2|944.6|944.4|944.4|944.2|6308
1631704040000|2021-09-15 11:07:20|944.4|944|944.4|944|944.4|944|944.4|944|0
1631704050000|2021-09-15 11:07:30|944.6|944.2|944.6|944.4|944.6|944.4|944.6|944|479
1631704060000|2021-09-15 11:07:40|944.8|944.6|945|944.6|945|944.6|944.8|944.6|4562
1631704080000|2021-09-15 11:08:00|944.8||944.8||944.8||944.8||0
1631704100000|2021-09-15 11:08:20|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|514
1631704110000|2021-09-15 11:08:30|944.6||944.6||944.6||944.6||0
1631704140000|2021-09-15 11:09:00|944.4|944.2|944.4|944|944.4|944.2|944.4|944|454
1631704160000|2021-09-15 11:09:20|944.2|943.8|944|943.8|944.2|943.8|944|943.8|1762
1631704170000|2021-09-15 11:09:30||943.6||943.8||943.8||943.6|665
1631704180000|2021-09-15 11:09:40|||||||||139
1631704200000|2021-09-15 11:10:00|944.2|944|944.2|943.8|944.2|944|944.2|943.8|6724
1631704240000|2021-09-15 11:10:40|943.8|944|944|943.8|944.2|944|943.8|943.6|10718
1631704250000|2021-09-15 11:10:50|944.2||944.2||944.2||944.2||0
1631704260000|2021-09-15 11:11:00|944|943.6|944|943.8|944|943.8|943.8|943.6|2803
1631704270000|2021-09-15 11:11:10|944.2|944.2|944.2|944|944.4|944.2|944.2|944|6012
1631704280000|2021-09-15 11:11:20|944|943.8|944.2|943.8|944.2|943.8|944|943.8|992
1631704290000|2021-09-15 11:11:30|944||944||944||944||0
1631704300000|2021-09-15 11:11:40|944.2||944.2||944.2||944.2||0
1631704320000|2021-09-15 11:12:00||944||943.8||944||943.8|2500
1631704340000|2021-09-15 11:12:20|944.6|944|944.4|944|944.6|944.4|944.4|943.8|23238
1631704350000|2021-09-15 11:12:30||944.2||944.2||944.2||944.2|0
1631704380000|2021-09-15 11:13:00|944.2|944|944.2|944|944.2|944|944.2|944|1351
1631704410000|2021-09-15 11:13:30|944|943.8|943.8|943.6|944|943.8|943.8|943.6|1555
1631704430000|2021-09-15 11:13:50|943.6|943.4|943.8|943.4|943.8|943.4|943.6|943.4|1124
1631704440000|2021-09-15 11:14:00|943.6||943.6||943.6||943.6||0
1631704460000|2021-09-15 11:14:20|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|1904
1631704500000|2021-09-15 11:15:00|943.6|943.4|943.6|943.4|943.6|943.6|943.6|943.4|3074
1631704510000|2021-09-15 11:15:10|943.8||943.8||943.8||943.8||0
1631704560000|2021-09-15 11:16:00|944|943.6|944|943.8|944|943.8|944|943.4|3563
1631704580000|2021-09-15 11:16:20|944.2|944|944.2|944|944.4|944|944.2|943.8|2712
1631704590000|2021-09-15 11:16:30|944.4|944.2|944.4|944.2|944.6|944.2|944.4|944.2|1511
1631704600000|2021-09-15 11:16:40|944.6||944.4||944.6||944.4||300
1631704620000|2021-09-15 11:17:00|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|3461
1631704640000|2021-09-15 11:17:20|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|1656
1631704680000|2021-09-15 11:18:00|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|5055
1631704690000|2021-09-15 11:18:10|944.8||944.8||944.8||944.8||824
1631704710000|2021-09-15 11:18:30|944.6||944.6||944.6||944.6||0
1631704720000|2021-09-15 11:18:40|944.8||944.8||944.8||944.6||0
1631704770000|2021-09-15 11:19:30|944.6||944.8||944.8||944.6||0
1631704780000|2021-09-15 11:19:40|944.6|944.6|944.8|944.4|944.8|944.6|944.6|944.4|1206
1631704800000|2021-09-15 11:20:00|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944.2|3728
1631704810000|2021-09-15 11:20:10|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|461
1631704820000|2021-09-15 11:20:20|944.8|944.6|945|944.8|945.2|945|944.8|944.6|21483
1631704830000|2021-09-15 11:20:30|||||||||752
1631704840000|2021-09-15 11:20:40|945.2|945|945.2|944.8|945.4|945|945|944.8|1477
1631704850000|2021-09-15 11:20:50|945.4|945|945.4|945|945.4|945|945.2|945|0
1631704860000|2021-09-15 11:21:00|945.6|945.2|945.6|945.4|945.6|945.4|945.6|945.2|8499
1631704870000|2021-09-15 11:21:10|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|2812
1631704880000|2021-09-15 11:21:20|945.4||945.4||945.4||945.4||0
1631704900000|2021-09-15 11:21:40|||||||||20
1631704910000|2021-09-15 11:21:50|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|5284
1631704930000|2021-09-15 11:22:10|945.4|945|945.2|945|945.6|945|945.2|945|3324
1631704960000|2021-09-15 11:22:40|945|944.8|945.2|945|945.2|945|945|944.8|4524
1631704970000|2021-09-15 11:22:50|945|944.8|945|944.8|945.2|944.8|945|944.8|4358
1631704980000|2021-09-15 11:23:00|944.8|944.6|944.6|944.4|944.8|944.6|944.6|944.4|815
1631704990000|2021-09-15 11:23:10|944.4|944.2|944.6|944.2|944.6|944.4|944.4|944.2|4833
1631705010000|2021-09-15 11:23:30||944.4||944.4||944.4||944.4|4465
1631705020000|2021-09-15 11:23:40|944.8|944.6|945|944.6|945|944.8|944.6|944.4|491
1631705030000|2021-09-15 11:23:50|945.2|944.8|945.2|944.8|945.2|945|945.2|944.8|1000
1631705040000|2021-09-15 11:24:00|945|945|945.2|944.8|945.2|945|945|944.8|3444
1631705050000|2021-09-15 11:24:10||945||945||945||945|0
1631705060000|2021-09-15 11:24:20|||||||||1201
1631705070000|2021-09-15 11:24:30|945.4|945.2|945.2|944.8|945.4|945.2|945.2|944.8|1893
1631705080000|2021-09-15 11:24:40||945||945||945||945|0
1631705090000|2021-09-15 11:24:50|945.4||945.2||945.4||945.2||0
1631705110000|2021-09-15 11:25:10||944.8||944.8||944.8||944.8|0
1631705120000|2021-09-15 11:25:20||945||945||945||945|2840
1631705130000|2021-09-15 11:25:30||944.8||944.8||944.8||944.8|956
1631705140000|2021-09-15 11:25:40|945.4|945|945.4|945|945.4|945|945.4|945|4332
1631705150000|2021-09-15 11:25:50|945.2|944.8|945.2|944.8|945.2|944.8|945|944.8|4526
1631705160000|2021-09-15 11:26:00|945||945||945||945||0
1631705180000|2021-09-15 11:26:20|945.2|945|945.6|945.4|945.8|945.4|945.2|944.8|9819
1631705200000|2021-09-15 11:26:40||945.2||945.4||945.4||945.2|0
1631705210000|2021-09-15 11:26:50|945.4|945.2|945.4|945|945.4|945.2|945.2|945|2520
1631705250000|2021-09-15 11:27:30|945.2|945.2|945.2|945|945.2|945.2|945.2|945|6573
1631705290000|2021-09-15 11:28:10|945|944.8|945|944.8|945|944.8|945|944.8|3297
1631705300000|2021-09-15 11:28:20|944.8|944.6|944.8|944.6|945|944.6|944.8|944.6|1379
1631705310000|2021-09-15 11:28:30||944.4||944.6||944.6||944.4|2000
1631705330000|2021-09-15 11:28:50|||||||||1072
1631705340000|2021-09-15 11:29:00|944.6|944.4|944.6|944.2|944.6|944.6|944.4|944.2|12577
1631705350000|2021-09-15 11:29:10|944.4|944|944.4|944|944.4|944|944.2|944|8428
1631705360000|2021-09-15 11:29:20||944.2||944||944.2||944|0
1631705420000|2021-09-15 11:30:20|944.6|944.2|944.8|944.4|944.8|944.6|944.6|944.2|6842
1631705440000|2021-09-15 11:30:40|944.6||944.6||944.6||944.6||0
1631705450000|2021-09-15 11:30:50|944.8||944.8||944.8||944.6||0
1631705480000|2021-09-15 11:31:20|944.6|944.2|944.4|944|944.8|944.2|944.4|944|1425
1631705500000|2021-09-15 11:31:40|944.2|943.8|944|943.8|944.4|943.8|944|943.8|1734
1631705570000|2021-09-15 11:32:50|||||||||4448
1631705600000|2021-09-15 11:33:20|943.8|943.6|943.6|943.4|943.8|943.6|943.6|943.4|1480
1631705610000|2021-09-15 11:33:30|||||||||800
1631705620000|2021-09-15 11:33:40|943.4|943.2|943.6|943.2|943.6|943.4|943.4|943.2|2968
1631705630000|2021-09-15 11:33:50|943.4||943.4||943.4||943.4||0
1631705640000|2021-09-15 11:34:00|943.2|943|943.4|943.2|943.4|943.2|943.2|943|6578
1631705650000|2021-09-15 11:34:10|943.2|943|943.4|943|943.4|943|943.2|943|200
1631705690000|2021-09-15 11:34:50|943.2|942.8|943|942.8|943.2|942.8|943|942.8|5697
1631705700000|2021-09-15 11:35:00|943.2|943|943.2|942.8|943.2|943|943.2|942.8|5490
1631705720000|2021-09-15 11:35:20||943||943||943||943|0
1631705730000|2021-09-15 11:35:30|943|942.8|943|942.6|943|942.8|943|942.6|3703
1631705750000|2021-09-15 11:35:50||942.8||942.8||942.8||942.8|0
1631705780000|2021-09-15 11:36:20|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|3419
1631705810000|2021-09-15 11:36:50|943|942.8|943.2|942.8|943.2|942.8|943|942.8|2044
1631705890000|2021-09-15 11:38:10|943.4|943|943.4|943.2|943.4|943.2|943.4|942.8|3032
1631705900000|2021-09-15 11:38:20|943.2|943|943.2|943|943.2|943|943.2|943|1778
1631705910000|2021-09-15 11:38:30|943.4||943.4||943.4||943.2||0
1631705920000|2021-09-15 11:38:40|943.6|943.2|943.6|943.4|943.6|943.4|943.6|943|824
1631705930000|2021-09-15 11:38:50|943.4|943.2|943.4|943|943.4|943.2|943.2|943|3499
1631705940000|2021-09-15 11:39:00|943.2|942.8|943|942.8|943.4|942.8|943|942.8|1150
1631705950000|2021-09-15 11:39:10|943.2|943|943.2|943|943.2|943|943.2|943|3322
1631705960000|2021-09-15 11:39:20|943.4|943.2|943.4|943.2|943.6|943.2|943.4|943.2|1061
1631705970000|2021-09-15 11:39:30||943||943||943.2||943|1200
1631706000000|2021-09-15 11:40:00|943.2|942.8|943|942.8|943.4|943|943|942.8|4172
1631706010000|2021-09-15 11:40:10|||||||||1604
1631706020000|2021-09-15 11:40:20|943.2|943|943.4|943|943.4|943|943.2|943|2119
1631706040000|2021-09-15 11:40:40|943.6|943.2|943.6|943.4|943.6|943.4|943.4|943.2|521
1631706050000|2021-09-15 11:40:50|943.4|943.2|943.4|943|943.4|943.2|943.2|943|1167
1631706100000|2021-09-15 11:41:40|943.6|943.2|943.6|943.4|943.6|943.4|943.6|943.2|3749
1631706110000|2021-09-15 11:41:50|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.4|479
1631706120000|2021-09-15 11:42:00|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|549
1631706150000|2021-09-15 11:42:30|943.8|943.6|943.6|943.4|943.8|943.6|943.6|943.4|22090
1631706160000|2021-09-15 11:42:40|943.4|943.2|943.8|943.6|943.8|943.6|943.4|943.2|8373
1631706170000|2021-09-15 11:42:50|944|943.8|944|943.6|944|943.8|944|943.6|829
1631706180000|2021-09-15 11:43:00|943.8|943.4|944|943.6|944|943.6|943.8|943.4|1498
1631706190000|2021-09-15 11:43:10|943.8||944||944||943.8||0
1631706250000|2021-09-15 11:44:10||943.8||943.8||943.8||943.8|336
1631706260000|2021-09-15 11:44:20|944.2|944|944.2|943.8|944.2|944|944.2|943.8|3394
1631706270000|2021-09-15 11:44:30|944.4|944|944.4|944|944.4|944|944.4|944|0
1631706310000|2021-09-15 11:45:10|944.6|944.2|944.6|944.4|944.6|944.4|944.6|944.2|2927
1631706320000|2021-09-15 11:45:20|944.8|944.6|944.8|944.6|945|944.6|944.8|944.6|0
1631706330000|2021-09-15 11:45:30|944.6|944.4|944.4|944|944.8|944.4|944.4|944|23917
1631706350000|2021-09-15 11:45:50|944.6|944.2|944.6|944.2|944.6|944.4|944.6|944.2|1027
1631706360000|2021-09-15 11:46:00|944.8|944.4|945|944.6|945|944.6|944.8|944.2|2177
1631706370000|2021-09-15 11:46:10|944.8||945||945||944.8||0
1631706400000|2021-09-15 11:46:40|944.8||944.8||944.8||944.8||0
1631706410000|2021-09-15 11:46:50|945||945||945||944.8||0
1631706470000|2021-09-15 11:47:50||944.8||944.8||944.8||944.8|200
1631706530000|2021-09-15 11:48:50|944.8|944.6|945|944.6|945|944.6|944.8|944.6|7128
1631706550000|2021-09-15 11:49:10|945.2|944.8|945.2|945|945.2|945|945.2|944.8|6972
1631706590000|2021-09-15 11:49:50|945|944.8|945|944.6|945|944.8|944.8|944.6|5761
1631706600000|2021-09-15 11:50:00|945.2|944.8|945.4|945.2|945.4|945.2|945.2|944.6|6065
1631706620000|2021-09-15 11:50:20|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|1059
1631706630000|2021-09-15 11:50:30||945.2||945.2||945.2||945.2|1116
1631706640000|2021-09-15 11:50:40|945.4|945|945.4|945|945.4|945|945.2|945|3241
1631706650000|2021-09-15 11:50:50|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1631706660000|2021-09-15 11:51:00|945.4|945|945.4|945|945.4|945|945.4|945|0
1631706690000|2021-09-15 11:51:30|945.2||945.2||945.2||945.2||0
1631706700000|2021-09-15 11:51:40||944.8||944.8||944.8||944.8|4580
1631706710000|2021-09-15 11:51:50||945||944.8||945||944.8|1000
1631706720000|2021-09-15 11:52:00|||||||||3000
1631706750000|2021-09-15 11:52:30|945|944.6|945|944.6|945.2|944.8|944.8|944.6|4458
1631706800000|2021-09-15 11:53:20|945.2|944.8|945.2|945|945.2|945|945|944.8|4445
1631706820000|2021-09-15 11:53:40|||||||||1000
1631706830000|2021-09-15 11:53:50|||||||||479
1631706850000|2021-09-15 11:54:10|||||||||388
1631706860000|2021-09-15 11:54:20|945|944.8|945|944.8|945|944.8|945|944.8|1072
1631706880000|2021-09-15 11:54:40|||||||||1749
1631706920000|2021-09-15 11:55:20|945.2|945|945.2|944.8|945.2|945|945.2|944.8|6450
1631706960000|2021-09-15 11:56:00|945|945|945.4|945|945.4|945.2|945|945|4227
1631706970000|2021-09-15 11:56:10||945.2||945.2||945.2||945.2|0
1631706980000|2021-09-15 11:56:20|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|4241
1631706990000|2021-09-15 11:56:30||945.4||945.2||945.4||945.2|0
1631707010000|2021-09-15 11:56:50|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|0
1631707080000|2021-09-15 11:58:00|945.6|945.6|946.4|946|946.4|946.2|945.6|945.4|7747
1631707090000|2021-09-15 11:58:10|946.2||946.2||946.4||946.2||0
1631707100000|2021-09-15 11:58:20|||||||||295
1631707110000|2021-09-15 11:58:30|946.4||946.4||946.4||946.4||360
1631707120000|2021-09-15 11:58:40||946.2||946.2||946.2||946.2|0
1631707130000|2021-09-15 11:58:50|946.2|946|946.4|946|946.4|946|946.2|946|4398
1631707170000|2021-09-15 11:59:30|946.2||946.2||946.2||946.2||49
1631707190000|2021-09-15 11:59:50|946|945.8|946.2|945.8|946.2|945.8|946|945.8|12000
1631707200000|2021-09-15 12:00:00|946.4|946|946.4|946.2|946.4|946.2|946.4|946|1371
1631707210000|2021-09-15 12:00:10|||||||||369
1631707220000|2021-09-15 12:00:20|946.2|946|946.4|946|946.4|946|946.2|946|2614
1631707230000|2021-09-15 12:00:30|946.2||946.2||946.2||946.2||0
1631707260000|2021-09-15 12:01:00|||||||||945
1631707270000|2021-09-15 12:01:10|946|945.8|946|945.8|946.2|946|946|945.8|1968
1631707280000|2021-09-15 12:01:20|946.2|946|946.2|946|946.2|946|946.2|946|154
1631707290000|2021-09-15 12:01:30|||||||||1257
1631707320000|2021-09-15 12:02:00|946.4|946.2|946.4|946|946.4|946.2|946.2|946|1136
1631707360000|2021-09-15 12:02:40|946.2||946.2||946.2||946.2||4298
1631707380000|2021-09-15 12:03:00|946|945.8|946.2|945.8|946.2|946|946|945.8|7691
1631707390000|2021-09-15 12:03:10|946|945.6|945.8|945.6|946|945.6|945.8|945.6|2162
1631707400000|2021-09-15 12:03:20|946|945.8|946.2|945.8|946.2|946|946|945.8|3192
1631707420000|2021-09-15 12:03:40|946||946||946||946||0
1631707430000|2021-09-15 12:03:50|946.2|945.6|945.6|945.4|946.2|945.6|945.6|945.4|3251
1631707440000|2021-09-15 12:04:00||945.2||945.2||945.2||945.2|1154
1631707500000|2021-09-15 12:05:00|945.8|945.4|946|945.6|946|945.6|945.8|945.4|2702
1631707510000|2021-09-15 12:05:10|945.8|945.4|945.4|945.2|945.8|945.4|945.4|945.2|415
1631707520000|2021-09-15 12:05:20||945||945||945||945|1165
1631707560000|2021-09-15 12:06:00|945.2|944.8|945|944.8|945.4|945|945|944.8|8103
1631707580000|2021-09-15 12:06:20|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|4608
1631707590000|2021-09-15 12:06:30|944.6|944.4|944.8|944.4|944.8|944.4|944.4|944.2|11532
1631707610000|2021-09-15 12:06:50|944.6|944.2|944.6|944.2|944.8|944.2|944.6|944.2|2769
1631707680000|2021-09-15 12:08:00|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|987
1631707700000|2021-09-15 12:08:20|944.6||944.8||944.8||944.6||0
1631707710000|2021-09-15 12:08:30||944.6||944.4||944.6||944.4|573
1631707730000|2021-09-15 12:08:50|944.6|943.8|944.4|944|944.8|944.2|944|943.8|105592
1631707750000|2021-09-15 12:09:10||944.2||944||944.2||944|50
1631707800000|2021-09-15 12:10:00|||||||||23
1631707850000|2021-09-15 12:10:50|944.2|944.2|944.4|944.2|944.4|944.2|944.2|944|1545
1631707860000|2021-09-15 12:11:00|944.2|944|944.2|944|944.2|944|944.2|944|6333
1631707880000|2021-09-15 12:11:20|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|5628
1631707900000|2021-09-15 12:11:40|944.6|944.4|944.4|944.2|944.6|944.4|944.4|944.2|8202
1631707910000|2021-09-15 12:11:50|944.2|944|944.2|944|944.2|944|944.2|944|4772
1631707920000|2021-09-15 12:12:00|944|943.8|944.2|943.8|944.2|943.8|944|943.8|3409
1631707930000|2021-09-15 12:12:10|944||944||944||944||0
1631707940000|2021-09-15 12:12:20|944.2|944|944.4|944|944.6|944.2|944.2|944|7169
1631708020000|2021-09-15 12:13:40|944.6|944.2|944.8|944.4|945|944.6|944.6|944.2|5145
1631708030000|2021-09-15 12:13:50|945|944.6|945|944.6|945|944.8|944.8|944.4|546
1631708040000|2021-09-15 12:14:00|944.8|944.4|944.2|944|944.8|944.4|944.2|944|6373
1631708050000|2021-09-15 12:14:10|944.4||944.4||944.4||944.4||0
1631708070000|2021-09-15 12:14:30|944.6|944.2|945|944.8|945|944.8|944.6|944.2|6621
1631708080000|2021-09-15 12:14:40|945.2||945.2||945.2||945.2||0
1631708100000|2021-09-15 12:15:00|945|944.6|944.8|944.4|945|944.6|944.6|944.4|2248
1631708110000|2021-09-15 12:15:10|945|944.6|944.8|944.4|945|944.6|944.8|944.4|0
1631708120000|2021-09-15 12:15:20|945|944.6|945|944.6|945|944.8|945|944.6|589
1631708160000|2021-09-15 12:16:00|945.2|944.8|945.2|945|945.2|945|945.2|944.6|5321
1631708170000|2021-09-15 12:16:10|945|944.8|945|944.8|945|944.8|945|944.8|1064
1631708190000|2021-09-15 12:16:30|945.2|945|945.2|944.8|945.2|945|945.2|944.8|217
1631708210000|2021-09-15 12:16:50||945||945||945||944.8|0
1631708220000|2021-09-15 12:17:00|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945|2261
1631708230000|2021-09-15 12:17:10|945.2|945|945.4|945|945.4|945|945.2|945|1293
1631708260000|2021-09-15 12:17:40|945.2||945.4||945.4||945.2||0
1631708270000|2021-09-15 12:17:50|||||||||10
1631708310000|2021-09-15 12:18:30|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|7759
1631708320000|2021-09-15 12:18:40|945.4|945|945.4|945|945.4|945.2|945.4|945|439
1631708330000|2021-09-15 12:18:50|945.2|944.8|945|944.6|945.2|944.8|945|944.6|5328
1631708350000|2021-09-15 12:19:10|944.8|944.8|944.8|944.4|944.8|944.8|944.6|944.4|2620
1631708360000|2021-09-15 12:19:20|944.6||944.6||944.6||944.6||4758
1631708370000|2021-09-15 12:19:30|944.4|944.2|944.6|944.4|944.6|944.4|944.4|944.2|6122
1631708380000|2021-09-15 12:19:40|||||||||56
1631708390000|2021-09-15 12:19:50|944.8|944.6|944.8|944.4|944.8|944.6|944.8|944.4|2709
1631708430000|2021-09-15 12:20:30|945|944.6|944.8|944.6|945|944.6|944.8|944.6|435
1631708440000|2021-09-15 12:20:40|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|3395
1631708450000|2021-09-15 12:20:50|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|1445
1631708460000|2021-09-15 12:21:00|||||||||265
1631708470000|2021-09-15 12:21:10|||||||||3625
1631708500000|2021-09-15 12:21:40|||||||||810
1631708510000|2021-09-15 12:21:50|945|944.8|945.2|944.8|945.2|944.8|945|944.8|10834
1631708530000|2021-09-15 12:22:10|945.4|945|945.4|945.2|945.4|945.2|945.4|945|12
1631708540000|2021-09-15 12:22:20|945.2|945|945.2|944.8|945.2|945|945|944.8|4275
1631708550000|2021-09-15 12:22:30||945||945||945||945|0
1631708570000|2021-09-15 12:22:50|945.4|945.2|945.4|945|945.4|945.2|945.2|945|11510
1631708590000|2021-09-15 12:23:10|945.2|944.8|945.2|944.8|945.2|944.8|945|944.6|12654
1631708600000|2021-09-15 12:23:20|945.4|945|945.2|945|945.4|945|945.2|945|0
1631708610000|2021-09-15 12:23:30|945.4||945.4||945.4||945.4||0
1631708620000|2021-09-15 12:23:40|945.2|944.8|945.2|945|945.2|945|945|944.8|3762
1631708630000|2021-09-15 12:23:50|945|944.8|945|944.8|945|944.8|945|944.8|5440
1631708640000|2021-09-15 12:24:00|944.8|944.6|944.6|944.4|944.8|944.6|944.6|944.4|503
1631708650000|2021-09-15 12:24:10|944.4|944.2|944.4|944|944.4|944.2|944.4|944|3160
1631708660000|2021-09-15 12:24:20|944.2||944.2||944.2||944.2||1500
1631708670000|2021-09-15 12:24:30|944|943.8|944|943.8|944|944|944|943.8|1225
1631708680000|2021-09-15 12:24:40|943.8|943.6|943.8|943.4|944|943.6|943.8|943.4|3349
1631708690000|2021-09-15 12:24:50|943.6|943.2|943.4|943.2|943.6|943.2|943.2|943|1110
1631708700000|2021-09-15 12:25:00|943.6|943|944|943.6|944.2|943.8|943.6|943|24760
1631708710000|2021-09-15 12:25:10|944.2|943.8|943.2|943|944.2|943.8|943.2|942.8|31201
1631708720000|2021-09-15 12:25:20|943|942.8|943|942.8|943|943|943|942.8|2624
1631708730000|2021-09-15 12:25:30|943.2|943|943.2|943|943.2|943|943.2|943|1612
1631708740000|2021-09-15 12:25:40|943.4|942.8|943.6|943.2|943.6|943.2|943.4|942.8|5652
1631708750000|2021-09-15 12:25:50|943.4||943.6||943.6||943.4||0
1631708760000|2021-09-15 12:26:00|943.8|943.4|944|943.8|944|943.8|943.8|943.4|17072
1631708770000|2021-09-15 12:26:10|944.2||944.2||944.2||944.2||0
1631708780000|2021-09-15 12:26:20|944|944|944.4|944|944.4|944|944|944|0
1631708790000|2021-09-15 12:26:30|944.2||944.2||944.2||944.2||0
1631708800000|2021-09-15 12:26:40|944|943.8|944.2|943.8|944.2|943.8|944|943.8|442
1631708820000|2021-09-15 12:27:00|944.4|944|944.4|944.2|944.4|944.2|944.4|943.8|3915
1631708830000|2021-09-15 12:27:10|944.6||944.4||944.8||944.4||0
1631708850000|2021-09-15 12:27:30|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.2|8938
1631708860000|2021-09-15 12:27:40|945|944.6|944.8|944.6|945|944.6|944.8|944.6|715
1631708870000|2021-09-15 12:27:50|945|944.4|944.8|944.4|945|944.4|944.6|944.4|297
1631708880000|2021-09-15 12:28:00|944.6||944.6||944.6||944.6||0
1631708900000|2021-09-15 12:28:20|944.4|944.2|944.4|944|944.6|944.2|944.2|944|4001
1631708910000|2021-09-15 12:28:30|944.6||944.4||944.6||944.4||0
1631708940000|2021-09-15 12:29:00|944.2||944.2||944.4||944.2||154
1631708950000|2021-09-15 12:29:10|944.4||944.4||944.4||944.2||0
1631708960000|2021-09-15 12:29:20|944.2||944.2||944.2||944.2||0
1631708970000|2021-09-15 12:29:30|||||||||86
1631708990000|2021-09-15 12:29:50|944.4||944.4||944.4||944.4||1941
1631709000000|2021-09-15 12:30:00|||||||||1200
1631709010000|2021-09-15 12:30:10|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|764
1631709020000|2021-09-15 12:30:20|944.8|944.4|944.8|944.6|945.2|945|944.6|944.4|8200
1631709030000|2021-09-15 12:30:30|945|944.8|945.6|945.2|945.8|945.2|945|944.6|2066
1631709040000|2021-09-15 12:30:40|945.8|945.4|946|945.6|946|945.6|945.8|945.2|4517
1631709050000|2021-09-15 12:30:50|945.8|945.8|946|945.8|946|945.8|945.8|945.6|1027
1631709060000|2021-09-15 12:31:00|946.2|946|946.6|946.2|946.6|946.2|946|946|846
1631709070000|2021-09-15 12:31:10|946.4|946|946.4|946|946.4|946|946.2|946|1882
1631709080000|2021-09-15 12:31:20|946.2|945.8|946.6|946.2|946.6|946.2|946|945.8|4198
1631709090000|2021-09-15 12:31:30|946.4|946|946.2|945.8|946.4|946|946.2|945.8|0
1631709100000|2021-09-15 12:31:40|946.4|946|946.2|945.8|946.4|946.2|946.2|945.8|2940
1631709110000|2021-09-15 12:31:50|946.4|946|946.4|946|946.4|946|946.4|946|0
1631709120000|2021-09-15 12:32:00|946.2|945.8|946.2|945.8|946.2|946|946|945.6|577
1631709130000|2021-09-15 12:32:10|946.6|946|946.4|946|946.6|946.2|946.4|945.8|7986
1631709140000|2021-09-15 12:32:20|946.2|945.8|946.4|946|946.4|946|946.2|945.8|1147
1631709150000|2021-09-15 12:32:30|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|3229
1631709170000|2021-09-15 12:32:50|946||946||946||946||3544
1631709180000|2021-09-15 12:33:00|945.8|945.6|946|945.6|946|945.8|945.8|945.4|605
1631709190000|2021-09-15 12:33:10|946.2|945.8|946.4|946|946.4|946.2|946.2|945.8|4466
1631709200000|2021-09-15 12:33:20|946.2|946.2|946.4|946|946.4|946.2|946.2|946|0
1631709210000|2021-09-15 12:33:30|946.2|945.8|945.8|945.4|946.4|945.8|945.8|945.4|3262
1631709240000|2021-09-15 12:34:00|945.6|945.6|945.8|945.4|945.8|945.6|945.6|945.4|1346
1631709250000|2021-09-15 12:34:10||945.6||945.6||945.6||945.6|0
1631709270000|2021-09-15 12:34:30|946|945.4|946.2|945.8|946.2|945.8|946|945.4|6018
1631709280000|2021-09-15 12:34:40|946.4|946|946.4|946|946.4|946.2|946.2|946|819
1631709300000|2021-09-15 12:35:00||946.2||946||946.2||946|2029
1631709320000|2021-09-15 12:35:20|946.6|946.2|946.6|946.4|946.6|946.4|946.4|946.2|3869
1631709330000|2021-09-15 12:35:30|946.4|946.2|946.8|946.6|946.8|946.6|946.4|946.2|5934
1631709340000|2021-09-15 12:35:40|947|946.8|947.2|946.8|947.2|946.8|947|946.8|1630
1631709350000|2021-09-15 12:35:50|947|946.6|946.8|946.4|947|946.8|946.8|946.4|742
1631709380000|2021-09-15 12:36:20||946.6||946.6||946.6||946.6|0
1631709400000|2021-09-15 12:36:40|||||||||3484
1631709420000|2021-09-15 12:37:00|946.6|946.4|946.6|946.4|946.8|946.4|946.6|946.4|2341
1631709440000|2021-09-15 12:37:20|||||||||1605
1631709470000|2021-09-15 12:37:50|946.4|946.2|946.2|946|946.4|946.2|946.2|946|7144
1631709480000|2021-09-15 12:38:00|||||||||1187
1631709510000|2021-09-15 12:38:30|946|945.8|946|945.6|946|945.8|946|945.6|1068
1631709520000|2021-09-15 12:38:40|945.8|945.4|945.8|945.4|945.8|945.6|945.8|945.4|315
1631709530000|2021-09-15 12:38:50||945.6||945.6||945.6||945.6|0
1631709540000|2021-09-15 12:39:00|946|945.8|946.2|945.8|946.2|946|946|945.8|2650
1631709560000|2021-09-15 12:39:20|||||||||3
1631709570000|2021-09-15 12:39:30|946.4|946|946.2|946|946.4|946.2|946.2|945.8|3970
1631709600000|2021-09-15 12:40:00|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|4631
1631709610000|2021-09-15 12:40:10|946.6|946.4|946.6|946.4|946.8|946.6|946.6|946.4|2641
1631709620000|2021-09-15 12:40:20|946.4|946.2|946.4|946|946.4|946.2|946.4|946|2011
1631709640000|2021-09-15 12:40:40|946.2|945.8|946.2|945.8|946.2|945.8|946|945.8|1479
1631709650000|2021-09-15 12:40:50||946||945.8||946||945.8|0
1631709700000|2021-09-15 12:41:40|||||||||246271
1631709720000|2021-09-15 12:42:00|946|945.6|945.4|945.2|946.2|945.6|945.4|945.2|9575
1631709750000|2021-09-15 12:42:30|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|10384
1631709760000|2021-09-15 12:42:40||945.4||945.4||945.4||945.4|0
1631709790000|2021-09-15 12:43:10|||||||||4215
1631709810000|2021-09-15 12:43:30|945.8|945.6|945.8|945.4|946|945.6|945.8|945.4|3815
1631709890000|2021-09-15 12:44:50|945.6|945.2|945.2|945|945.6|945.4|945.2|945|7883
1631709920000|2021-09-15 12:45:20|945|944.8|945|944.8|945|944.8|945|944.8|1046
1631709930000|2021-09-15 12:45:30|945.2|945|945|944.8|945.2|945|945|944.8|5880
1631709940000|2021-09-15 12:45:40|945.2||945.2||945.2||945.2||118
1631709960000|2021-09-15 12:46:00|||||||||186
1631709970000|2021-09-15 12:46:10|945||945||945||945||0
1631709980000|2021-09-15 12:46:20|||||||||3472
1631709990000|2021-09-15 12:46:30|944.8|944.6|944.6|944.2|944.8|944.6|944.6|944.2|1033
1631710020000|2021-09-15 12:47:00|944.8|944.4|944.8|944.6|944.8|944.6|944.6|944.2|7911
1631710030000|2021-09-15 12:47:10|945|944.8|945|944.8|945|944.8|945|944.6|2008
1631710040000|2021-09-15 12:47:20|945.2|945|945.2|944.8|945.2|945|945|944.8|981
1631710060000|2021-09-15 12:47:40|945.4|945|945|944.8|945.6|945.2|945|944.8|5982
1631710070000|2021-09-15 12:47:50|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|2335
1631710080000|2021-09-15 12:48:00|945|944.4|945|944.6|945|944.8|945|944.4|2324
1631710110000|2021-09-15 12:48:30|945.2|944.8|945.2|945|945.2|945|945.2|944.6|3733
1631710120000|2021-09-15 12:48:40|945.4|945.2|945.4|945|945.6|945.2|945.4|945|1914
1631710130000|2021-09-15 12:48:50|945.2||945.4||945.4||945.2||498
1631710140000|2021-09-15 12:49:00|945.2|945.2|945.4|945|945.4|945.2|945.2|945|910
1631710150000|2021-09-15 12:49:10|945.2|944.8|945.2|944.8|945.2|945|945|944.8|10533
1631710160000|2021-09-15 12:49:20|945.4|945|945.6|945.2|945.6|945.4|945.4|945|960
1631710200000|2021-09-15 12:50:00|945.8|945.4|946|945.6|946|945.6|945.8|945.4|2667
1631710210000|2021-09-15 12:50:10|946.2|945.8|946.4|946|946.4|946|946|945.6|3421
1631710220000|2021-09-15 12:50:20|946.6|946.2|946|945.8|946.6|946.2|946|945.8|3096
1631710230000|2021-09-15 12:50:30|946.2|945.6|946|945.6|946.2|945.6|946|945.6|1707
1631710240000|2021-09-15 12:50:40|946.2|945.8|946.2|945.8|946.2|945.8|946|945.8|5106
1631710260000|2021-09-15 12:51:00|946|946|946.2|945.8|946.2|946|946|945.8|1148
1631710270000|2021-09-15 12:51:10|946.4|946|946.2|946|946.4|946|946.2|946|67
1631710280000|2021-09-15 12:51:20|||||||||49
1631710290000|2021-09-15 12:51:30||945.8||945.8||945.8||945.8|2461
1631710300000|2021-09-15 12:51:40||946||946||946||946|0
1631710310000|2021-09-15 12:51:50|946.4|946.2|946.4|946.2|946.4|946.2|946.2|946.2|2168
1631710320000|2021-09-15 12:52:00|946.6|946.4|946.6|946.2|946.6|946.4|946.4|946.2|5522
1631710350000|2021-09-15 12:52:30||946.4||946.4||946.4||946.4|1091
1631710360000|2021-09-15 12:52:40|946.4|946.2|946.6|946.2|946.6|946.4|946.4|946.2|1505
1631710390000|2021-09-15 12:53:10|946.8|946.4|947|946.6|947|946.6|946.8|946.4|4403
1631710400000|2021-09-15 12:53:20|946.8|946.8|947|946.6|947|946.8|946.8|946.6|570
1631710450000|2021-09-15 12:54:10|947.2|946.8|947.2|947|947.2|947|947.2|946.8|3082
1631710460000|2021-09-15 12:54:20|947.4||947.2||947.4||947.2||154
1631710470000|2021-09-15 12:54:30|947|946.8|947|946.8|947.2|946.8|947|946.6|7446
1631710480000|2021-09-15 12:54:40||946.6||946.6||946.6||946.6|0
1631710490000|2021-09-15 12:54:50|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|4810
1631710510000|2021-09-15 12:55:10|946.6||946.6||946.6||946.6||1279
1631710520000|2021-09-15 12:55:20|946.4|946.2|946.2|946|946.4|946.2|946.2|946|3811
1631710530000|2021-09-15 12:55:30|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|3699
1631710560000|2021-09-15 12:56:00|||||||||721
1631710570000|2021-09-15 12:56:10||946.4||946.4||946.4||946.4|0
1631710580000|2021-09-15 12:56:20|946.8||946.8||946.8||946.6||2697
1631710590000|2021-09-15 12:56:30|946.6||946.6||946.6||946.6||0
1631710600000|2021-09-15 12:56:40|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|3935
1631710610000|2021-09-15 12:56:50|946.2|946|946.2|945.8|946.2|946|946.2|945.8|324
1631710620000|2021-09-15 12:57:00|946.4|946|947.2|946.6|947.2|947|946.4|945.8|31019
1631710630000|2021-09-15 12:57:10|947||947||947||946.8||350
1631710650000|2021-09-15 12:57:30|946.8|946.4|947|946.6|947|946.6|946.8|946.4|0
1631710680000|2021-09-15 12:58:00|946.8|946.4|946.2|946|947|946.4|946.2|946|5309
1631710690000|2021-09-15 12:58:10|945.6|945.4|946.2|946|946.2|946|945.6|945.4|46577
1631710710000|2021-09-15 12:58:30|946.4|946.2|946.4|946|946.4|946.2|946.4|946|218
1631710800000|2021-09-15 13:00:00|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|4966
1631710810000|2021-09-15 13:00:10|946.4|946|946.4|946.2|946.4|946.2|946.4|945.8|7548
1631710820000|2021-09-15 13:00:20|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|4427
1631710840000|2021-09-15 13:00:40|946.4|946|946.2|946|946.4|946|946.2|946|5601
1631710850000|2021-09-15 13:00:50|||||||||1220
1631710860000|2021-09-15 13:01:00|946.4|945.8|946.2|945.8|946.4|946|946|945.8|6229
1631710870000|2021-09-15 13:01:10|946||946.2||946.2||946||321
1631710880000|2021-09-15 13:01:20|||||||||331
1631710890000|2021-09-15 13:01:30|946|946|946|945.8|946.2|946|946|945.8|1895
1631710900000|2021-09-15 13:01:40|946.2||946.2||946.2||946.2||0
1631710910000|2021-09-15 13:01:50|946|945.6|946|945.6|946|945.6|946|945.6|3221
1631710920000|2021-09-15 13:02:00|946.2|945.8|946|945.6|946.2|945.8|946|945.6|0
1631710940000|2021-09-15 13:02:20|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1631710980000|2021-09-15 13:03:00|946|945.6|945.6|945.4|946|945.6|945.6|945.4|5770
1631710990000|2021-09-15 13:03:10|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.4|5390
1631711030000|2021-09-15 13:03:50|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1605
1631711060000|2021-09-15 13:04:20|946||946||946||946||842
1631711070000|2021-09-15 13:04:30|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|2312
1631711080000|2021-09-15 13:04:40|945.6|945.4|945.8|945.4|945.8|945.6|945.6|945.4|1701
1631711100000|2021-09-15 13:05:00|946|945.6|946.2|945.8|946.2|946|946|945.4|6810
1631711110000|2021-09-15 13:05:10||946||946||946||946|1609
1631711120000|2021-09-15 13:05:20|||||||||586
1631711130000|2021-09-15 13:05:30|||||||||3451
1631711140000|2021-09-15 13:05:40|||||||||157
1631711150000|2021-09-15 13:05:50|946|945.8|946.2|946|946.4|946|946|945.8|10908
1631711160000|2021-09-15 13:06:00|946|945.8|946.2|945.8|946.2|946|946|945.8|1345
1631711170000|2021-09-15 13:06:10|946|945.6|946.2|945.8|946.2|946|945.8|945.6|22346
1631711180000|2021-09-15 13:06:20|946|945.6|945.8|945.4|946|945.6|945.8|945.4|32
1631711190000|2021-09-15 13:06:30|946|945.6|946.2|945.8|946.2|945.8|946|945.4|7586
1631711200000|2021-09-15 13:06:40|946|945.6|946.2|945.8|946.2|945.8|946|945.6|500
1631711220000|2021-09-15 13:07:00|946|945.6|946|945.6|946|945.8|945.8|945.6|747
1631711290000|2021-09-15 13:08:10|945.8|945.4|945.8|945.4|946|945.6|945.6|945.2|19037
1631711300000|2021-09-15 13:08:20|945.6||945.8||945.8||945.6||1850
1631711310000|2021-09-15 13:08:30|||||||||1000
1631711320000|2021-09-15 13:08:40|945.6|945.2|945.8|945.4|945.8|945.6|945.6|945.2|10002
1631711330000|2021-09-15 13:08:50|946|945.6|946|945.6|946|945.6|946|945.6|0
1631711340000|2021-09-15 13:09:00|||||||||64
1631711350000|2021-09-15 13:09:10||945.8||945.8||945.8||945.8|0
1631711360000|2021-09-15 13:09:20|946.2|946|946.2|945.8|946.2|946|946.2|945.8|4099
1631711400000|2021-09-15 13:10:00||946||946||946||946|322
1631711420000|2021-09-15 13:10:20|946.4|946.2|946.6|946.2|946.6|946.4|946.2|946|7497
1631711450000|2021-09-15 13:10:50|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1631711460000|2021-09-15 13:11:00|947|946.6|947|946.6|947|946.6|947|946.6|100
1631711470000|2021-09-15 13:11:10|946.8|946.4|946.8|946.4|946.8|946.6|946.6|946.4|301
1631711480000|2021-09-15 13:11:20||946.6||946.6||946.6||946.4|0
1631711490000|2021-09-15 13:11:30|947||947||947||946.8||1914
1631711500000|2021-09-15 13:11:40|946.8|946.8|947|946.8|947|946.8|946.8|946.8|7
1631711520000|2021-09-15 13:12:00|||||||||13125
1631711540000|2021-09-15 13:12:20|||||||||1054
1631711550000|2021-09-15 13:12:30|946.8|946.6|946.8|946.4|946.8|946.6|946.6|946.4|2382
1631711560000|2021-09-15 13:12:40|946.6|946.2|946|945.6|946.6|946.2|945.8|945.4|17025
1631711570000|2021-09-15 13:12:50|945.8||946||946||945.8||0
1631711580000|2021-09-15 13:13:00|945.8||946||946||945.8||0
1631711590000|2021-09-15 13:13:10|945.8||945.8||945.8||945.8||0
1631711600000|2021-09-15 13:13:20|946|945.8|946|945.6|946|945.8|946|945.6|5080
1631711610000|2021-09-15 13:13:30|946.2|945.8|946.2|946|946.2|946|946.2|945.8|1857
1631711620000|2021-09-15 13:13:40|946.4||946.4||946.4||946.4||40
1631711640000|2021-09-15 13:14:00|946.2|945.8|946|945.6|946.4|945.8|946|945.6|5856
1631711680000|2021-09-15 13:14:40||945.8||945.8||945.8||945.8|0
1631711690000|2021-09-15 13:14:50|946.2|946|946.2|946|946.2|946|946.2|946|6382
1631711710000|2021-09-15 13:15:10|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|3409
1631711730000|2021-09-15 13:15:30|||||||||4568
1631711740000|2021-09-15 13:15:40|946.6|946.4|946.6|946.2|946.8|946.4|946.6|946.2|5476
1631711770000|2021-09-15 13:16:10|946.4||946.4||946.4||946.4||235
1631711790000|2021-09-15 13:16:30|946.2|946|946.4|946|946.4|946|946|945.8|13338
1631711850000|2021-09-15 13:17:30|946.2||946.2||946.2||946.2||0
1631711870000|2021-09-15 13:17:50|946.6|946.2|946.8|946.6|947.2|946.8|946.6|946.2|32486
1631711880000|2021-09-15 13:18:00||946.4||946.4||946.4||946.4|265
1631711890000|2021-09-15 13:18:10||946.6||946.4||946.6||946.4|0
1631711900000|2021-09-15 13:18:20|947|946.6|947|946.8|947|946.8|946.8|946.6|4664
1631711910000|2021-09-15 13:18:30|946.8|946.6|947|946.6|947|946.8|946.8|946.6|8310
1631711940000|2021-09-15 13:19:00|946.8|946.4|946.6|946.2|946.8|946.4|946.6|946.2|5019
1631711970000|2021-09-15 13:19:30||946.4||946.2||946.4||946.2|0
1631711980000|2021-09-15 13:19:40|946.4|946|946|945.8|946.4|946|946|945.8|11713
1631711990000|2021-09-15 13:19:50|945.8|945.6|945.8|945.4|946|945.8|945.6|945.4|19013
1631712010000|2021-09-15 13:20:10||945.6||945.4||945.6||945.4|0
1631712020000|2021-09-15 13:20:20||945.6||945.4||945.6||945.4|0
1631712030000|2021-09-15 13:20:30|946|945.6|946|945.6|946|945.8|945.8|945.4|9750
1631712040000|2021-09-15 13:20:40|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|16
1631712110000|2021-09-15 13:21:50|945.6||945.6||945.6||945.6||0
1631712120000|2021-09-15 13:22:00|||||||||3248
1631712130000|2021-09-15 13:22:10|945.4|945.2|945.4|945|945.6|945.2|945.4|945|8929
1631712140000|2021-09-15 13:22:20|||||||||250
1631712170000|2021-09-15 13:22:50|945.6|945.2|946.2|946|946.2|946|945.6|945|26155
1631712180000|2021-09-15 13:23:00|946.4|946.2|946.6|946.4|946.6|946.4|946.4|946.2|1099
1631712190000|2021-09-15 13:23:10|946.8||946.8||946.8||946.8||0
1631712200000|2021-09-15 13:23:20||946.6||946.6||946.6||946.6|0
1631712210000|2021-09-15 13:23:30|947|946.8|947|946.6|947|946.8|946.8|946.6|1571
1631712230000|2021-09-15 13:23:50|946.8||947||947||946.8||474
1631712250000|2021-09-15 13:24:10|946.8|946.4|946.4|946|947|946.4|946.4|946|8460
1631712300000|2021-09-15 13:25:00|946.2|945.8|946|945.8|946.4|945.8|946|945.8|8853
1631712310000|2021-09-15 13:25:10|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.4|4830
1631712320000|2021-09-15 13:25:20|945.6||945.6||945.6||945.6||0
1631712330000|2021-09-15 13:25:30|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|3662
1631712340000|2021-09-15 13:25:40|945.6||945.6||945.6||945.6||0
1631712350000|2021-09-15 13:25:50||945.2||945.2||945.2||945.2|0
1631712360000|2021-09-15 13:26:00|945.4||945.6||945.6||945.4||154
1631712370000|2021-09-15 13:26:10|945.4||945.4||945.4||945.4||0
1631712400000|2021-09-15 13:26:40|945.2|945|945.4|945|945.4|945|945.2|945|939
1631712430000|2021-09-15 13:27:10|945.6|945.2|946|945.6|946.4|946.2|945.6|945|28662
1631712440000|2021-09-15 13:27:20|945.8|945.4|945.6|945.2|945.8|945.4|945.6|945.2|16
1631712450000|2021-09-15 13:27:30|945.4|945|945.2|945|945.4|945|945.2|945|279
1631712460000|2021-09-15 13:27:40|||||||||500
1631712470000|2021-09-15 13:27:50|945.4|945.2|945.4|945|945.4|945.2|945.4|945|599
1631712500000|2021-09-15 13:28:20|945.2|944.8|944.6|944.4|945.4|944.8|944.6|944.4|42806
1631712510000|2021-09-15 13:28:30|944.8|944.6|945.2|944.8|945.2|944.8|944.6|944.6|12522
1631712520000|2021-09-15 13:28:40|945.4|945|945.4|945.2|945.4|945.2|945.2|945|2654
1631712530000|2021-09-15 13:28:50|945.2|945|945.2|945|945.4|945|945.2|944.8|20
1631712550000|2021-09-15 13:29:10|||||||||219
1631712570000|2021-09-15 13:29:30|945|944.8|945.2|944.8|945.2|945|945|944.8|6460
1631712580000|2021-09-15 13:29:40||945||945||945||944.8|0
1631712590000|2021-09-15 13:29:50||944.8||945||945||944.8|544
1631712600000|2021-09-15 13:30:00|945.4|945.2|946.8|946.6|946.8|946.6|945.4|945|25889
1631712610000|2021-09-15 13:30:10|947|946.8|946.6|946.2|947|946.8|946.4|946.2|2571
1631712620000|2021-09-15 13:30:20|946.4|946|947|946.6|947.2|947|946.2|946|35148
1631712630000|2021-09-15 13:30:30|946.8|946.4|946.6|946.2|946.8|946.6|946.4|946|8166
1631712640000|2021-09-15 13:30:40|946.8|946.4|946.2|946|946.8|946.4|946.2|946|1801
1631712650000|2021-09-15 13:30:50|946|945.8|945.8|945.6|946|945.8|945.8|945.6|599
1631712660000|2021-09-15 13:31:00|945.6|945.4|945.6|945.2|945.6|945.4|945.4|945|12683
1631712670000|2021-09-15 13:31:10|945.8|945.4|945.6|945.2|946|945.8|945.6|945.2|16745
1631712680000|2021-09-15 13:31:20|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.2|280
1631712690000|2021-09-15 13:31:30|945.6|945.2|945|944.6|945.8|945.2|945|944.6|6845
1631712700000|2021-09-15 13:31:40|945.2|944.8|945.6|945.2|945.6|945.4|945|944.6|13791
1631712710000|2021-09-15 13:31:50||945.4||945.2||945.4||945.2|488
1631712720000|2021-09-15 13:32:00|945.4|945|945.2|944.8|945.6|945|945|944.8|8010
1631712740000|2021-09-15 13:32:20||945||945||945||945|0
1631712750000|2021-09-15 13:32:30|945|944.8|945|944.8|945.2|944.8|945|944.8|1459
1631712760000|2021-09-15 13:32:40|945.2|945|946.4|946|946.4|946.2|945.2|945|35547
1631712770000|2021-09-15 13:32:50|946.6|946.2|947|946.6|947.2|946.8|946.6|946|11665
1631712780000|2021-09-15 13:33:00|946.8|946.8|946.8|946.4|947|946.8|946.6|946.2|11056
1631712790000|2021-09-15 13:33:10|947|946.6|946.8|946.4|947|946.8|946.8|946.4|2407
1631712820000|2021-09-15 13:33:40|946.6|946.2|946|945.8|946.8|946.2|946|945.8|29651
1631712830000|2021-09-15 13:33:50|945.8|945.6|945.6|945.2|945.8|945.6|945.6|945.2|3802
1631712840000|2021-09-15 13:34:00|945.8|945.4|945.8|945.4|945.8|945.6|945.8|945.2|3501
1631712850000|2021-09-15 13:34:10|946|945.6|946.4|946|946.4|946|946|945.4|10338
1631712860000|2021-09-15 13:34:20||946.2||946||946.2||946|1244
1631712870000|2021-09-15 13:34:30|946.2|945.8|946|945.6|946.2|945.8|946|945.6|2181
1631712880000|2021-09-15 13:34:40|945.8|945.4|945.4|945|945.8|945.4|945.4|945|6038
1631712890000|2021-09-15 13:34:50|945.6|945.2|945.6|945.2|945.6|945.4|945.6|945|4273
1631712900000|2021-09-15 13:35:00|945.8|945.4|946|945.6|946.2|945.8|945.8|945.2|13718
1631712910000|2021-09-15 13:35:10|945.8|945.4|945.6|945.2|945.8|945.4|945.4|945|2910
1631712920000|2021-09-15 13:35:20|945.4|945|945.6|945.2|945.8|945.4|945.2|945|2646
1631712930000|2021-09-15 13:35:30|945.8|945.4|945.8|945.4|945.8|945.6|945.8|945.2|1762
1631712940000|2021-09-15 13:35:40|946|945.6|945.8|945.4|946|945.6|945.8|945.4|0
1631712960000|2021-09-15 13:36:00|945.6|945.2|946.4|946|946.8|946.6|945.6|945.2|19330
1631712970000|2021-09-15 13:36:10|946.6|946.2|947.2|946.8|947.2|946.8|946.6|946|6180
1631712980000|2021-09-15 13:36:20|947|946.6|947.2|946.8|947.2|946.8|946.8|946.4|1185
1631712990000|2021-09-15 13:36:30|947|946.6|947.2|946.8|947.2|947|946.8|946.6|4220
1631713000000|2021-09-15 13:36:40|947|946.6|947|946.6|947.4|946.6|947|946.6|527
1631713010000|2021-09-15 13:36:50|947.2|946.8|947.2|946.8|947.2|947|947|946.8|1920
1631713030000|2021-09-15 13:37:10|947|946.6|946.8|946.4|947|946.6|946.8|946.4|1147
1631713040000|2021-09-15 13:37:20|947|946.6|947.2|946.8|947.2|947|947|946.4|9561
1631713050000|2021-09-15 13:37:30|947|946.6|947.2|946.8|947.2|947|947|946.6|0
1631713060000|2021-09-15 13:37:40|947|946.6|947.2|947|947.2|947|947|946.6|0
1631713070000|2021-09-15 13:37:50|947|946.8|947|946.6|947|946.8|946.8|946.6|7006
1631713080000|2021-09-15 13:38:00|947.2|946.8|947|946.8|947.2|947|947|946.8|6733
1631713090000|2021-09-15 13:38:10|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|527
1631713100000|2021-09-15 13:38:20|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|6670
1631713120000|2021-09-15 13:38:40|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|2019
1631713140000|2021-09-15 13:39:00|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|10409
1631713150000|2021-09-15 13:39:10|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.2|20
1631713160000|2021-09-15 13:39:20||946.2||946.4||946.4||946.2|197
1631713170000|2021-09-15 13:39:30|946.4|946.2|946.4|946.2|946.6|946.2|946.4|946.2|592
1631713180000|2021-09-15 13:39:40|946.2|946|946.4|946|946.4|946.2|946|945.8|26450
1631713190000|2021-09-15 13:39:50|946.2|945.8|945.8|945.6|946.4|945.8|945.8|945.6|14674
1631713200000|2021-09-15 13:40:00|945.6|945.4|945.6|945.2|945.8|945.6|945.6|945.2|4709
1631713210000|2021-09-15 13:40:10|945.8|945.4|946|945.6|946|945.8|945.8|945.2|18373
1631713220000|2021-09-15 13:40:20|946.2|945.8|946|945.8|946.4|946|946|945.6|6695
1631713230000|2021-09-15 13:40:30|946.2|946|946.4|946|946.4|946|946.2|945.8|2193
1631713240000|2021-09-15 13:40:40|946.2|945.8|945.6|945.4|946.2|945.8|945.6|945.4|6281
1631713250000|2021-09-15 13:40:50|945.8|945.6|946.2|945.8|946.2|945.8|945.8|945.4|6847
1631713260000|2021-09-15 13:41:00|946|945.6|946|945.8|946.2|945.8|946|945.6|17
1631713270000|2021-09-15 13:41:10|946.4|946|946.8|946.4|947|946.8|946.4|946|26960
1631713280000|2021-09-15 13:41:20|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946.2|2218
1631713290000|2021-09-15 13:41:30|946.6|946.2|946.6|946.2|946.8|946.4|946.6|946.2|1709
1631713300000|2021-09-15 13:41:40||946.4||946.2||946.4||946.2|0
1631713310000|2021-09-15 13:41:50|946.4|946|946.4|946|946.4|946|946.4|946|658
1631713320000|2021-09-15 13:42:00|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946|9404
1631713330000|2021-09-15 13:42:10|946.8|946.4|946.8|946.4|947|946.8|946.8|946.2|8947
1631713340000|2021-09-15 13:42:20|947|946.6|947|946.8|947|946.8|947|946.6|900
1631713350000|2021-09-15 13:42:30||946.6||946.8||946.8||946.6|300
1631713360000|2021-09-15 13:42:40|946.8|946.6|946.6|946.2|946.8|946.6|946.6|946.2|5483
1631713370000|2021-09-15 13:42:50|946.4||946.4||946.4||946.4||1342
1631713380000|2021-09-15 13:43:00|946.2|946|946.6|946.2|946.6|946.2|946|945.8|15469
1631713400000|2021-09-15 13:43:20|946.4|946.4|946|945.8|946.4|946.4|946|945.8|8290
1631713410000|2021-09-15 13:43:30|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|1139
1631713420000|2021-09-15 13:43:40|946|945.8|946|945.6|946|945.8|946|945.6|4741
1631713430000|2021-09-15 13:43:50||945.8||945.6||945.8||945.6|0
1631713440000|2021-09-15 13:44:00||945.8||945.6||945.8||945.6|1580
1631713450000|2021-09-15 13:44:10|||||||||831
1631713470000|2021-09-15 13:44:30||945.8||945.6||945.8||945.6|0
1631713490000|2021-09-15 13:44:50||945.8||945.6||945.8||945.6|8634
1631713500000|2021-09-15 13:45:00|946.2|945.8|946.6|946.2|946.8|946.6|946|945.6|31007
1631713510000|2021-09-15 13:45:10|946.8|946.4|947.4|947|947.4|947|946.8|946.2|3389
1631713520000|2021-09-15 13:45:20|947.2|947.2|947.4|947.2|947.4|947.2|947.2|947|300
1631713530000|2021-09-15 13:45:30|947.2|947|947.2|947|947.4|947|947.2|947|4934
1631713540000|2021-09-15 13:45:40|||||||||4935
1631713550000|2021-09-15 13:45:50|947.4|947.2|947.8|947.4|947.8|947.6|947.2|947|7287
1631713570000|2021-09-15 13:46:10|||||||||765
1631713580000|2021-09-15 13:46:20|947.6|947.2|947.8|947.6|947.8|947.6|947.4|947.2|19720
1631713590000|2021-09-15 13:46:30|947.6|947.4|947.8|947.6|947.8|947.6|947.6|947.4|1025
1631713600000|2021-09-15 13:46:40|948|947.8|948.4|948|948.4|948.2|948|947.6|6577
1631713610000|2021-09-15 13:46:50|||||||||916
1631713620000|2021-09-15 13:47:00||948.2||948.2||948.2||948.2|578
1631713630000|2021-09-15 13:47:10|948.2|948|948.4|948|948.4|948.2|948.2|948|3824
1631713640000|2021-09-15 13:47:20|948.6|948.2|948.4|948.2|948.6|948.4|948.4|948.2|1684
1631713650000|2021-09-15 13:47:30|948.6|948|948.4|948.2|948.6|948.4|948.4|948|3900
1631713660000|2021-09-15 13:47:40|948.6|948.4|948.6|948.4|948.8|948.4|948.6|948.2|11614
1631713670000|2021-09-15 13:47:50|948.4|948.2|948.6|948.4|948.6|948.4|948.4|948.2|10000
1631713680000|2021-09-15 13:48:00|948.8|948.2|948.8|948.4|948.8|948.4|948.8|948.2|8879
1631713690000|2021-09-15 13:48:10|949|948.6|949.6|949.2|949.6|949.4|949|948.6|12417
1631713700000|2021-09-15 13:48:20|||||||||1073
1631713710000|2021-09-15 13:48:30|949.4||949.4||949.4||949.4||0
1631713720000|2021-09-15 13:48:40|949.6|949.4|949.6|949.4|949.8|949.4|949.6|949.4|3856
1631713730000|2021-09-15 13:48:50|949.4|949.2|949.2|949|949.6|949.2|949|948.8|18133
1631713740000|2021-09-15 13:49:00|949|948.8|949.2|948.8|949.2|949|949|948.6|6981
1631713750000|2021-09-15 13:49:10|949.4|949|949.8|949.4|949.8|949.6|949.2|949|19537
1631713760000|2021-09-15 13:49:20|950|949.6|949.8|949.4|950|949.6|949.8|949.4|1089
1631713780000|2021-09-15 13:49:40|949.6|949.2|949.2|949|949.8|949.2|949.2|948.8|2023
1631713790000|2021-09-15 13:49:50||948.8||948.8||948.8||948.8|0
1631713830000|2021-09-15 13:50:30|||||||||1412
1631713840000|2021-09-15 13:50:40||949||948.8||949||948.8|7718
1631713860000|2021-09-15 13:51:00|949.4|949|949.6|949.4|949.6|949.4|949.4|948.8|15659
1631713870000|2021-09-15 13:51:10|949.8|949.6|950.4|950|950.6|950.2|949.8|949.4|12798
1631713880000|2021-09-15 13:51:20|950.2|949.8|950.4|950.2|950.4|950.2|950|949.8|7076
1631713890000|2021-09-15 13:51:30|950.6|950.4|950.6|950.2|950.6|950.4|950.4|950|6038
1631713900000|2021-09-15 13:51:40|950.8|950.4|950.8|950.4|951|950.6|950.6|950.2|1555
1631713910000|2021-09-15 13:51:50|950.6|950.2|950.6|950.2|950.8|950.2|950.4|950.2|1270
1631713920000|2021-09-15 13:52:00|950.4|950|950.2|950|950.4|950.2|950.2|950|13818
1631713930000|2021-09-15 13:52:10|950.4|950.2|950.4|950|950.4|950.2|950.2|950|8844
1631713940000|2021-09-15 13:52:20|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|2416
1631713950000|2021-09-15 13:52:30|950|950|950|949.6|950|950|950|949.6|17
1631713960000|2021-09-15 13:52:40|950.2|949.8|950.2|949.8|950.2|949.8|950|949.6|9139
1631713970000|2021-09-15 13:52:50|950.4|950|950.2|949.8|950.4|950|950|949.8|13803
1631713980000|2021-09-15 13:53:00|950|949.6|949.8|949.4|950.2|949.6|949.2|949|28316
1631713990000|2021-09-15 13:53:10|950|949.6|950.2|949.8|950.2|950|950|949.6|5580
1631714000000|2021-09-15 13:53:20|950|950|950.2|949.8|950.4|950|950|949.6|4432
1631714010000|2021-09-15 13:53:30|949.8|949.6|949.6|949.2|949.8|949.6|949.6|949.2|8104
1631714020000|2021-09-15 13:53:40|949.4|949|949|948.8|949.4|949|949|948.8|13391
1631714030000|2021-09-15 13:53:50|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|10139
1631714040000|2021-09-15 13:54:00|948.6|948.6|948.6|948.4|948.8|948.6|948.6|948.4|5021
1631714050000|2021-09-15 13:54:10|948.4|948.2|948.8|948.4|949|948.6|948.4|948|9848
1631714060000|2021-09-15 13:54:20|948.6|948.2|948.4|948|948.6|948.4|948.4|948|475
1631714070000|2021-09-15 13:54:30|948.6|948.2|948.6|948.4|948.6|948.4|948.4|948.2|3013
1631714080000|2021-09-15 13:54:40|948.8||948.8||948.8||948.8||809
1631714090000|2021-09-15 13:54:50|948.6|948.2|948.6|948.2|948.8|948.6|948.4|948.2|7271
1631714100000|2021-09-15 13:55:00|948.4|948.4|948.8|948.6|948.8|948.6|948.4|948.2|4519
1631714110000|2021-09-15 13:55:10|949|948.8|949.2|949|949.2|949|949|948.8|3385
1631714120000|2021-09-15 13:55:20|949|948.8|949.6|949.2|949.6|949.4|949|948.8|2741
1631714130000|2021-09-15 13:55:30|949.4||949.6||949.6||949.4||87
1631714140000|2021-09-15 13:55:40|949.4|949|948.8|948.4|949.6|949|948.6|948.4|18106
1631714150000|2021-09-15 13:55:50|949|948.6|948.8|948.4|949|948.6|948.8|948.4|0
1631714170000|2021-09-15 13:56:10|949|948.6|949|948.8|949|948.8|949|948.6|627
1631714180000|2021-09-15 13:56:20|949.2|948.6|949.6|949.2|949.6|949.2|949.2|948.6|10221
1631714200000|2021-09-15 13:56:40|949.4|949|949|948.6|949.4|949|949|948.6|2530
1631714210000|2021-09-15 13:56:50|948.8|948.4|948.8|948.6|949|948.8|948.8|948.4|1218
1631714220000|2021-09-15 13:57:00|949|948.8|948.4|948.2|949|948.8|948.4|948.2|6070
1631714230000|2021-09-15 13:57:10|948.2|948|948.2|947.8|948.2|948|948.2|947.8|4647
1631714240000|2021-09-15 13:57:20|948|947.6|947.6|947.4|948|947.6|947.6|947.4|2148
1631714250000|2021-09-15 13:57:30|947.4|947.2|947.2|947|947.8|947.4|947.2|947|7775
1631714260000|2021-09-15 13:57:40|947|946.8|947|946.6|947.2|946.8|947|946.6|1622
1631714270000|2021-09-15 13:57:50|946.8||946.8||946.8||946.8||0
1631714280000|2021-09-15 13:58:00|947|946.8|947.8|947.4|947.8|947.4|947|946.6|14347
1631714290000|2021-09-15 13:58:10|947.6|947.2|947|946.8|947.6|947.2|947|946.8|6580
1631714300000|2021-09-15 13:58:20||946.6||946.6||946.6||946.6|0
1631714310000|2021-09-15 13:58:30|947.2|946.8|947.2|946.8|947.2|947|947.2|946.8|10276
1631714320000|2021-09-15 13:58:40|947.4|947|947.4|947|947.4|947.2|947.4|947|1608
1631714330000|2021-09-15 13:58:50|947.6|947.2|947.6|947.2|947.6|947.4|947.6|947.2|4466
1631714340000|2021-09-15 13:59:00|947.4|947.4|947.8|947.4|947.8|947.4|947.4|947.4|671
1631714350000|2021-09-15 13:59:10|948|947.6|948|947.6|948.2|947.8|948|947.6|3637
1631714360000|2021-09-15 13:59:20|947.8|947.4|948|947.6|948.2|947.8|947.6|947.2|7821
1631714370000|2021-09-15 13:59:30|947.8|947.4|947.6|947.2|947.8|947.4|947.4|947.2|11235
1631714380000|2021-09-15 13:59:40|947.4|947|946.8|946.4|947.4|947|946.8|946.4|7861
1631714390000|2021-09-15 13:59:50|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1631714400000|2021-09-15 14:00:00|946.8|946.4|947.2|946.8|947.4|947|946.8|946.4|13701
1631714410000|2021-09-15 14:00:10|947|946.6|947.2|946.8|947.2|946.8|946.8|946.4|2932
1631714420000|2021-09-15 14:00:20|947|946.6|947.2|946.8|947.2|947|947|946.6|422
1631714430000|2021-09-15 14:00:30|947|946.6|946.6|946.2|947|946.8|946.6|946.2|3372
1631714440000|2021-09-15 14:00:40|946.4||946.4||946.4||946.4||0
1631714450000|2021-09-15 14:00:50|946.6||946.6||946.6||946.4||60
1631714460000|2021-09-15 14:01:00|946.8|946.4|947.4|947|947.4|947.2|946.8|946.4|11964
1631714470000|2021-09-15 14:01:10||947.2||947.2||947.2||947|11
1631714480000|2021-09-15 14:01:20|947.2|947|947.4|947|947.4|947.2|947.2|946.8|3953
1631714490000|2021-09-15 14:01:30|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|6794
1631714520000|2021-09-15 14:02:00|947|946.6|947|946.6|947.2|946.8|946.8|946.6|4632
1631714530000|2021-09-15 14:02:10|946.8|946.4|946.6|946.2|946.8|946.4|946.6|946.2|2426
1631714550000|2021-09-15 14:02:30|946.8|946.4|946.8|946.4|947|946.6|946.8|946.2|12892
1631714560000|2021-09-15 14:02:40|946.6|946.2|946.8|946.6|947|946.6|946.2|945.8|19303
1631714570000|2021-09-15 14:02:50|947|946.8|947.2|947|947.4|947.2|947|946.6|4706
1631714580000|2021-09-15 14:03:00|947.4|947.2|947.8|947.4|947.8|947.6|947.4|947|9278
1631714590000|2021-09-15 14:03:10|947.6|947.6|947.8|947.4|947.8|947.6|947.6|947.2|48
1631714610000|2021-09-15 14:03:30|947.6|947.6|947.8|947.4|947.8|947.6|947.6|947.4|8284
1631714630000|2021-09-15 14:03:50|948|947.6|947.8|947.6|948|947.8|947.8|947.4|6859
1631714640000|2021-09-15 14:04:00|948||948||948||948||764
1631714660000|2021-09-15 14:04:20||947.8||947.6||947.8||947.6|1958
1631714670000|2021-09-15 14:04:30|947.8||947.8||947.8||947.8||1299
1631714680000|2021-09-15 14:04:40|948|947.8|948.4|948|948.4|948.2|947.8|947.6|32668
1631714690000|2021-09-15 14:04:50|948.6|948.2|948.4|948|948.6|948.2|948.4|948|3249
1631714700000|2021-09-15 14:05:00|948.2|947.8|948.2|947.8|948.2|947.8|948|947.8|1534
1631714710000|2021-09-15 14:05:10|948|947.6|947.8|947.4|948|947.6|947.8|947.4|4951
1631714720000|2021-09-15 14:05:20|947.6|947.6|947.6|947.4|947.6|947.6|947.6|947.4|764
1631714730000|2021-09-15 14:05:30|947.4|947.2|947.4|947.2|947.6|947.2|947.4|947.2|3387
1631714740000|2021-09-15 14:05:40|947.2|947|947.2|947|947.2|947|947.2|947|3694
1631714750000|2021-09-15 14:05:50|947|946.8|947|946.6|947|946.8|947|946.6|1043
1631714760000|2021-09-15 14:06:00|947.2|946.8|947.2|946.8|947.2|946.8|947|946.8|11092
1631714770000|2021-09-15 14:06:10|947|946.6|947|946.6|947|946.6|947|946.6|1451
1631714780000|2021-09-15 14:06:20|946.8|946.4|946.2|946|947|946.4|946.2|946|10561
1631714790000|2021-09-15 14:06:30|946|945.8|946.2|945.8|946.2|946|946|945.8|3208
1631714800000|2021-09-15 14:06:40|||||||||1000
1631714810000|2021-09-15 14:06:50||946||945.8||946||945.8|6244
1631714840000|2021-09-15 14:07:20|946||946||946||946||1254
1631714850000|2021-09-15 14:07:30|945.8|945.6|945.6|945.2|945.8|945.6|945.6|945.2|1652
1631714880000|2021-09-15 14:08:00|945.8|945.4|946.2|945.8|946.2|946|945.8|945.2|16905
1631714890000|2021-09-15 14:08:10|946|945.6|945.6|945.4|946|945.6|945.6|945.4|6584
1631714900000|2021-09-15 14:08:20|945.8|945.2|945.6|945.2|945.8|945.2|945.4|945.2|490
1631714910000|2021-09-15 14:08:30||945.4||945.2||945.4||945.2|0
1631714920000|2021-09-15 14:08:40||945.4||945.2||945.4||945.2|44
1631714930000|2021-09-15 14:08:50|||||||||320
1631714940000|2021-09-15 14:09:00|||||||||903
1631714950000|2021-09-15 14:09:10|945.4||945.6||945.6||945.4||765
1631714960000|2021-09-15 14:09:20|945.4|945|945.2|945|945.6|945|945.2|945|10232
1631714970000|2021-09-15 14:09:30|945|944.8|944.6|944.4|945|944.8|944.6|944.4|8512
1631714980000|2021-09-15 14:09:40|944.4|944.2|944.6|944.2|944.6|944.4|944.4|944|3269
1631714990000|2021-09-15 14:09:50|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.2|5420
1631715030000|2021-09-15 14:10:30|||||||||367
1631715040000|2021-09-15 14:10:40||944.6||944.4||944.6||944.4|703
1631715050000|2021-09-15 14:10:50|944.6|944.2|944.6|944.2|944.8|944.4|943.8|943.4|60552
1631715060000|2021-09-15 14:11:00|944.4|944|944.2|943.8|944.4|944|944.2|943.8|3248
1631715070000|2021-09-15 14:11:10|944.4|944|944.4|944|944.4|944|944.4|943.8|9284
1631715080000|2021-09-15 14:11:20|944.2|944.2|944.4|944.2|944.4|944.2|944.2|944.2|4857
1631715090000|2021-09-15 14:11:30|944.2|944|944|943.6|944.2|944|944|943.6|4356
1631715110000|2021-09-15 14:11:50|943.8|943.4|943.8|943.4|943.8|943.6|943.6|943.4|2451
1631715120000|2021-09-15 14:12:00|943.6|943.6|943.8|943.4|943.8|943.6|943.6|943.4|4723
1631715130000|2021-09-15 14:12:10|943.6|943.2|943.6|943.2|943.8|943.4|943.4|943|17387
1631715140000|2021-09-15 14:12:20|||||||||5000
1631715150000|2021-09-15 14:12:30|943.4|943|943.2|942.8|943.4|943|943|942.8|13090
1631715170000|2021-09-15 14:12:50|943||943||943||943||0
1631715180000|2021-09-15 14:13:00|942.8|942.6|943|942.6|943|942.8|942.6|942.2|29693
1631715190000|2021-09-15 14:13:10||942.8||942.6||942.8||942.6|3048
1631715210000|2021-09-15 14:13:30|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.4|2835
1631715220000|2021-09-15 14:13:40|943|942.6|943|942.6|943|942.8|943|942.4|4475
1631715260000|2021-09-15 14:14:20|943.2|942.8|943|942.6|943.4|943.2|943|942.6|20565
1631715270000|2021-09-15 14:14:30|943.2|942.8|943.2|942.8|943.4|942.8|943|942.8|479
1631715280000|2021-09-15 14:14:40||943||943||943||943|325
1631715290000|2021-09-15 14:14:50|943.4||943.4||943.4||943.4||1115
1631715300000|2021-09-15 14:15:00|943.2|943.2|943.4|943.2|943.4|943.2|943.2|943.2|3988
1631715310000|2021-09-15 14:15:10|943.2|943|942.8|942.6|943.2|943|942.6|942.4|20020
1631715320000|2021-09-15 14:15:20|942.6|942.4|942.6|942.2|942.8|942.6|942.2|942|17916
1631715330000|2021-09-15 14:15:30|942.4|942.4|943.2|942.8|943.2|942.8|942.4|942.2|12417
1631715340000|2021-09-15 14:15:40|943|942.6|942.8|942.4|943|942.6|942.8|942.2|5576
1631715350000|2021-09-15 14:15:50|942.6|942.6|943.2|942.8|943.2|942.8|942.6|942.6|4741
1631715370000|2021-09-15 14:16:10|943.4|943|943.4|943|943.4|943.2|943.4|943|4097
1631715380000|2021-09-15 14:16:20|943.2|942.8|943.2|943|943.4|943|943|942.8|689
1631715390000|2021-09-15 14:16:30|943|942.8|943.2|942.8|943.2|942.8|943|942.8|15000
1631715410000|2021-09-15 14:16:50|943||943||943||943||7658
1631715430000|2021-09-15 14:17:10|942.8|942.6|942.6|942.4|943|942.8|942.6|942.4|22154
1631715440000|2021-09-15 14:17:20|942.4|942.2|942.4|942.2|942.6|942.4|942.4|942.2|13702
1631715450000|2021-09-15 14:17:30|942.6|942.4|942.4|942.2|942.6|942.4|942.4|942|11460
1631715460000|2021-09-15 14:17:40|942.6|942.4|942.4|942.2|942.6|942.4|942.4|942.2|8069
1631715480000|2021-09-15 14:18:00|942.2|942|942|941.6|942.2|942|941.8|941.4|30478
1631715520000|2021-09-15 14:18:40|942.2|941.8|942.2|941.8|942.2|942|942|941.8|12116
1631715530000|2021-09-15 14:18:50|942|941.6|941.8|941.6|942|941.6|941.8|941.6|10562
1631715540000|2021-09-15 14:19:00|||||||||917
1631715550000|2021-09-15 14:19:10|942|941.8|942|941.8|942|941.8|942|941.8|479
1631715560000|2021-09-15 14:19:20|941.8|941.6|942|941.6|942|941.8|941.8|941.6|3071
1631715570000|2021-09-15 14:19:30||941.8||941.6||941.8||941.6|10372
1631715580000|2021-09-15 14:19:40|942.2|941.8|942.2|942|942.4|942.2|942.2|941.8|8747
1631715590000|2021-09-15 14:19:50|942.4|941.8|943|942.8|943.2|943|942.4|941.8|20015
1631715600000|2021-09-15 14:20:00|942.8|942.6|943|942.6|943|942.8|942.8|942.6|2949
1631715610000|2021-09-15 14:20:10|942.8|942.8|943|942.8|943|942.8|942.8|942.6|5015
1631715620000|2021-09-15 14:20:20||942.6||942.6||942.6||942.6|0
1631715630000|2021-09-15 14:20:30|942.8||942.8||942.8||942.8||1639
1631715640000|2021-09-15 14:20:40|942.6|942.4|942.4|942|942.6|942.4|942.4|942|11032
1631715650000|2021-09-15 14:20:50|942.2|941.8|942|941.6|942.2|941.8|941.8|941.6|1429
1631715660000|2021-09-15 14:21:00|941.8|941.8|942|941.6|942|941.8|941.8|941.6|7110
1631715670000|2021-09-15 14:21:10|942.2|941.8|942.2|942|942.2|942|942.2|941.8|4936
1631715680000|2021-09-15 14:21:20|942|941.8|942|941.6|942.2|942|942|941.6|976
1631715690000|2021-09-15 14:21:30|941.8||941.8||941.8||941.8||560
1631715700000|2021-09-15 14:21:40|||||||||1107
1631715710000|2021-09-15 14:21:50|942|941.8|942.2|941.8|942.2|941.8|942|941.8|10592
1631715730000|2021-09-15 14:22:10|||||||||237
1631715740000|2021-09-15 14:22:20|942|941.6|941.8|941.6|942.2|941.6|941.6|941.4|15815
1631715750000|2021-09-15 14:22:30|942|941.8|942.2|941.8|942.2|941.8|942|941.8|1609
1631715770000|2021-09-15 14:22:50|942.4|942|942.4|942|942.4|942.2|942.2|941.8|10565
1631715780000|2021-09-15 14:23:00|942.6|942.2|942.6|942.2|942.6|942.4|942.6|942|4614
1631715790000|2021-09-15 14:23:10|942.4|942|942.2|942|942.4|942|942.2|942|4835
1631715810000|2021-09-15 14:23:30|||||||||5557
1631715820000|2021-09-15 14:23:40|942|941.8|942|941.6|942|941.8|942|941.6|1516
1631715830000|2021-09-15 14:23:50|941.8|941.4|941.8|941.6|941.8|941.6|941.6|941.4|1250
1631715840000|2021-09-15 14:24:00|942|941.8|942.2|941.8|942.2|942|942|941.8|13641
1631715850000|2021-09-15 14:24:10|942||942||942||942||0
1631715860000|2021-09-15 14:24:20|942.2|941.6|942.2|941.8|942.2|941.8|942.2|941.6|0
1631715870000|2021-09-15 14:24:30|942.4|942|942.6|942.2|942.6|942.2|942.4|941.8|11843
1631715880000|2021-09-15 14:24:40||942.4||942.4||942.4||942.2|2096
1631715890000|2021-09-15 14:24:50|942.8|942.6|943|942.8|943|942.8|942.8|942.6|5763
1631715900000|2021-09-15 14:25:00|943.2|942.6|943.2|943|943.2|943|943|942.6|4089
1631715910000|2021-09-15 14:25:10|||||||||347
1631715920000|2021-09-15 14:25:20|943|942.8|943.2|942.8|943.2|942.8|943|942.8|4784
1631715940000|2021-09-15 14:25:40|943||943||943||943||5219
1631715950000|2021-09-15 14:25:50|942.8|942.6|942.6|942.4|942.8|942.6|942.6|942.4|8545
1631715960000|2021-09-15 14:26:00|942.8|942.6|942.8|942.6|943.2|943|942.8|942.6|17941
1631715970000|2021-09-15 14:26:10||942.4||942.4||942.6||942.4|0
1631715980000|2021-09-15 14:26:20|942.6||942.6||942.6||942.6||0
1631715990000|2021-09-15 14:26:30|||||||||2578
1631716000000|2021-09-15 14:26:40|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|8506
1631716010000|2021-09-15 14:26:50||942.6||942.4||942.6||942.4|0
1631716020000|2021-09-15 14:27:00|943|942.6|942.8|942.6|943|942.8|942.8|942.6|2210
1631716030000|2021-09-15 14:27:10|942.6|942.4|942.6|942.4|942.6|942.4|942.2|942|10266
1631716040000|2021-09-15 14:27:20|942.4|942.2|942.4|942|942.4|942.2|942.2|942|14066
1631716050000|2021-09-15 14:27:30|942.2|942.2|942.4|942|942.4|942.2|942.2|942|991
1631716060000|2021-09-15 14:27:40|942.2||942.4||942.4||942.2||982
1631716070000|2021-09-15 14:27:50|||||||||50
1631716080000|2021-09-15 14:28:00||942.2||942||942.2||942|0
1631716090000|2021-09-15 14:28:10||942.2||942.2||942.2||942.2|0
1631716100000|2021-09-15 14:28:20|942.6|942.4|942.8|942.6|942.8|942.6|942.6|942.4|20381
1631716110000|2021-09-15 14:28:30|943|942.4|943|942.6|943|942.8|943|942.4|6097
1631716120000|2021-09-15 14:28:40||942.8||942.8||942.8||942.8|765
1631716140000|2021-09-15 14:29:00|942.8|942.6|942.8|942.6|943|942.8|942.8|942.6|9065
1631716150000|2021-09-15 14:29:10|942.6|942.4|942.8|942.6|942.8|942.6|942.6|942.4|1375
1631716160000|2021-09-15 14:29:20|||||||||100
1631716170000|2021-09-15 14:29:30|||||||||269
1631716180000|2021-09-15 14:29:40|||||||||324
1631716190000|2021-09-15 14:29:50|943|942.8|943|942.6|943|942.8|942.8|942.6|12338
1631716200000|2021-09-15 14:30:00||942.8||942.8||942.8||942.8|0
1631716210000|2021-09-15 14:30:10|||||||||2553
1631716220000|2021-09-15 14:30:20|943.2||943||943.2||943||3415
1631716230000|2021-09-15 14:30:30|943.2|943|943.2|942.8|943.4|943|943|942.8|74594
1631716240000|2021-09-15 14:30:40|943.4|943|943.4|943.2|943.4|943.2|943.4|942.8|1507
1631716250000|2021-09-15 14:30:50|943.6|943.4|943.6|943.4|943.6|943.4|943.4|943.2|6820
1631716260000|2021-09-15 14:31:00|943.8|943.6|943.8|943.4|943.8|943.6|943.6|943.4|10631
1631716270000|2021-09-15 14:31:10|943.6||943.6||943.8||943.6||416
1631716280000|2021-09-15 14:31:20|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|5968
1631716290000|2021-09-15 14:31:30|943.6|943.4|943.8|943.4|943.8|943.4|943.6|943.4|607
1631716300000|2021-09-15 14:31:40|943.6|943.6|943.8|943.6|943.8|943.6|943.6|943.4|3464
1631716310000|2021-09-15 14:31:50|944|943.8|944.2|943.8|944.2|943.8|944|943.8|13867
1631716320000|2021-09-15 14:32:00||944||944||944||944|2302
1631716330000|2021-09-15 14:32:10|944|943.8|944|943.8|944|943.8|944|943.8|13845
1631716340000|2021-09-15 14:32:20|944.2|944|944.4|944.2|944.4|944.2|944.2|944|3436
1631716350000|2021-09-15 14:32:30|944.6|944.4|944.4|944.2|944.6|944.4|944.4|944.2|3954
1631716360000|2021-09-15 14:32:40|944.6||944.4||944.6||944.4||0
1631716370000|2021-09-15 14:32:50|||||||||3941
1631716380000|2021-09-15 14:33:00|||||||||808
1631716390000|2021-09-15 14:33:10|||||||||7798
1631716400000|2021-09-15 14:33:20|||||||||2962
1631716410000|2021-09-15 14:33:30|944.2|944|944.2|944|944.4|944|944.2|943.8|9566
1631716430000|2021-09-15 14:33:50|944|943.8|944|943.6|944.2|944|943.8|943.6|14404
1631716440000|2021-09-15 14:34:00|943.8|943.4|943.6|943.4|943.8|943.4|943.4|943.2|5764
1631716450000|2021-09-15 14:34:10||943.2||943.4||943.4||943.2|2947
1631716460000|2021-09-15 14:34:20|943.4|943.2|943.2|943|943.4|943.2|943.2|943|2033
1631716470000|2021-09-15 14:34:30|943.4|943.2|943.2|942.8|943.4|943.2|943|942.8|17847
1631716480000|2021-09-15 14:34:40|943|942.6|942.8|942.6|943|942.8|942.8|942.6|2346
1631716490000|2021-09-15 14:34:50|||||||||765
1631716500000|2021-09-15 14:35:00|943|942.8|943|942.6|943|942.8|943|942.6|10987
1631716510000|2021-09-15 14:35:10|942.8|942.4|942.4|942.2|942.8|942.4|942.2|942|27275
1631716520000|2021-09-15 14:35:20|942.6|942|942.6|942.4|942.6|942.4|942.4|942|2038
1631716530000|2021-09-15 14:35:30|942.4|942.2|942.6|942.2|942.6|942.4|942.4|942.2|1849
1631716540000|2021-09-15 14:35:40|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|7381
1631716560000|2021-09-15 14:36:00|942.8|942.6|942.8|942.6|942.8|942.6|942.6|942.6|4732
1631716570000|2021-09-15 14:36:10|942.6|942.4|942.6|942.4|942.8|942.4|942.6|942.4|636
1631716580000|2021-09-15 14:36:20|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|5152
1631716590000|2021-09-15 14:36:30|942.4|942.4|942.4|942.2|942.4|942.4|942.4|942.2|506
1631716600000|2021-09-15 14:36:40|942.6|942.4|942.8|942.6|942.8|942.6|942.6|942.4|13230
1631716620000|2021-09-15 14:37:00|942.6|942.4|942.6|942.4|942.6|942.4|942.6|942.2|817
1631716630000|2021-09-15 14:37:10|||||||||313
1631716640000|2021-09-15 14:37:20|||||||||659
1631716650000|2021-09-15 14:37:30|||||||||2955
1631716660000|2021-09-15 14:37:40|942.4|942.2|942.2|942|942.4|942.2|942.2|942|8942
1631716680000|2021-09-15 14:38:00|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|10600
1631716690000|2021-09-15 14:38:10|||||||||480
1631716700000|2021-09-15 14:38:20|942.8|942.4|942.8|942.6|942.8|942.6|942.8|942.4|1167
1631716710000|2021-09-15 14:38:30|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|1698
1631716730000|2021-09-15 14:38:50|942.6|942.2|942.4|942|942.8|942.2|942.4|942|11196
1631716760000|2021-09-15 14:39:20|942.2|941.8|941.6|941.4|942.2|941.8|941.6|941.4|37342
1631716770000|2021-09-15 14:39:30|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|1466
1631716780000|2021-09-15 14:39:40|941.6|941.4|941.8|941.6|941.8|941.6|941.6|941.4|11124
1631716790000|2021-09-15 14:39:50|||||||||2927
1631716800000|2021-09-15 14:40:00|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.2|5173
1631716810000|2021-09-15 14:40:10|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|790
1631716820000|2021-09-15 14:40:20|941.2|941|941|940.6|941.2|941|941|940.6|3475
1631716830000|2021-09-15 14:40:30|940.8|940.8|941.2|941|941.2|941|940.8|940.6|8049
1631716840000|2021-09-15 14:40:40|941.6|941.2|941.2|941|941.6|941.2|941.2|941|1174
1631716850000|2021-09-15 14:40:50|941.4|940.8|941.4|941.2|941.4|941.2|941.4|940.8|5117
1631716860000|2021-09-15 14:41:00|941.2|941|941.4|941|941.4|941|941.2|941|0
1631716910000|2021-09-15 14:41:50|941.2|940.8|940.8|940.6|941.2|940.8|940.8|940.6|13071
1631716920000|2021-09-15 14:42:00|940.6|940.4|940.6|940.2|940.8|940.4|940.4|940.2|6396
1631716930000|2021-09-15 14:42:10|940.4|940.4|940.6|940.2|940.6|940.4|940.4|940.2|18629
1631716940000|2021-09-15 14:42:20|940.4||940.4||940.4||940.4||760
1631716950000|2021-09-15 14:42:30|940.2|940|939.8|939.6|940.2|940|939.8|939.6|89605
1631716960000|2021-09-15 14:42:40|940|939.8|939.8|939.6|940|939.8|939.8|939.6|5481
1631716970000|2021-09-15 14:42:50|940|939.8|940.2|940|940.2|940|939.8|939.6|21166
1631716980000|2021-09-15 14:43:00|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|3021
1631717000000|2021-09-15 14:43:20|940.6|940.4|940.2|940|940.6|940.4|940.2|940|14780
1631717020000|2021-09-15 14:43:40|940.4|940.2|940.4|940|940.6|940.2|940.4|940|5880
1631717030000|2021-09-15 14:43:50|940.6|940.2|940.4|940.2|940.6|940.4|940.4|940.2|1128
1631717040000|2021-09-15 14:44:00|940.6|940.4|940.8|940.6|940.8|940.6|940.6|940.4|9523
1631717050000|2021-09-15 14:44:10|940.6|940.4|940.6|940.4|940.6|940.4|940.4|940.2|1197
1631717060000|2021-09-15 14:44:20||940.2||940.2||940.2||940.2|0
1631717080000|2021-09-15 14:44:40|940.4|940|940.4|940.2|940.4|940.2|940.2|940|6810
1631717090000|2021-09-15 14:44:50|||||||||708
1631717100000|2021-09-15 14:45:00|940.6|940.4|940.4|940.2|940.6|940.4|940.4|940.2|10899
1631717110000|2021-09-15 14:45:10|||||||||1091
1631717120000|2021-09-15 14:45:20|940.6|940.4|941|940.6|941|940.8|940.6|940.2|9878
1631717130000|2021-09-15 14:45:30|940.8|940.4|940.6|940.4|940.8|940.4|940.6|940.2|5332
1631717140000|2021-09-15 14:45:40|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|924
1631717160000|2021-09-15 14:46:00|940.4|940.4|940.6|940.2|940.6|940.4|940.4|940.2|5410
1631717180000|2021-09-15 14:46:20|940.4|940|940.4|940|940.6|940.2|940.2|940|22313
1631717190000|2021-09-15 14:46:30|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|4756
1631717200000|2021-09-15 14:46:40|940.6|940.6|941|940.8|941|940.8|940.6|940.4|5767
1631717210000|2021-09-15 14:46:50|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|4273
1631717220000|2021-09-15 14:47:00|941||940.8||941||940.8||6842
1631717240000|2021-09-15 14:47:20|||||||||9457
1631717250000|2021-09-15 14:47:30|||||||||1498
1631717260000|2021-09-15 14:47:40|940.6|940.4|940.4|940.2|940.6|940.4|940.4|940.2|13459
1631717270000|2021-09-15 14:47:50||940||940.2||940.2||940|1276
1631717280000|2021-09-15 14:48:00|940.2|940|940.2|940|940.4|940|940.2|940|780
1631717290000|2021-09-15 14:48:10|940.4||940.4||940.4||940.2||7985
1631717300000|2021-09-15 14:48:20|940.2|940.2|940.4|940|940.4|940.2|940.2|940|5081
1631717310000|2021-09-15 14:48:30|940.2|940.2|940.6|940.4|940.6|940.4|940.2|940.2|7161
1631717320000|2021-09-15 14:48:40|||||||||4643
1631717330000|2021-09-15 14:48:50|||||||||1765
1631717340000|2021-09-15 14:49:00|||||||||164
1631717350000|2021-09-15 14:49:10|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940|14708
1631717360000|2021-09-15 14:49:20||940||940.2||940.2||940|7024
1631717370000|2021-09-15 14:49:30||940||940.2||940.2||940|902
1631717380000|2021-09-15 14:49:40|||||||||1702
1631717390000|2021-09-15 14:49:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|9765
1631717400000|2021-09-15 14:50:00|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|5212
1631717410000|2021-09-15 14:50:10|941|940.8|941|940.8|941|940.8|940.8|940.6|7271
1631717420000|2021-09-15 14:50:20|||||||||765
1631717430000|2021-09-15 14:50:30|940.8|940.6|940.8|940.6|941|940.6|940.8|940.6|16209
1631717440000|2021-09-15 14:50:40|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|1230
1631717450000|2021-09-15 14:50:50|||||||||611
1631717460000|2021-09-15 14:51:00|940.4|940.2|940.6|940.2|940.6|940.4|940.4|940.2|13005
1631717470000|2021-09-15 14:51:10|940.4|940.4|940.4|940.2|940.4|940.4|940.4|940.2|27
1631717490000|2021-09-15 14:51:30|||||||||4361
1631717500000|2021-09-15 14:51:40|||||||||13
1631717510000|2021-09-15 14:51:50|||||||||30649
1631717520000|2021-09-15 14:52:00|||||||||3726
1631717530000|2021-09-15 14:52:10||940||940||940.2||940|14698
1631717540000|2021-09-15 14:52:20|940.2|939.8|940|939.8|940.2|939.8|939.6|939.4|44107
1631717550000|2021-09-15 14:52:30|939.8|939.6|940|939.6|940|939.6|939.8|939.6|663
1631717560000|2021-09-15 14:52:40|||||||||5011
1631717570000|2021-09-15 14:52:50|939.8||939.8||940||939.8||14645
1631717580000|2021-09-15 14:53:00|940|939.8|939.8|939.6|940|939.8|939.8|939.6|7395
1631717590000|2021-09-15 14:53:10|||||||||1185
1631717600000|2021-09-15 14:53:20|940|939.8|940|939.6|940|939.8|940|939.6|5623
1631717610000|2021-09-15 14:53:30|940.2|939.8|940.4|940.2|940.4|940.2|940.2|939.6|14195
1631717620000|2021-09-15 14:53:40|||||||||81
1631717630000|2021-09-15 14:53:50|||||||||850
1631717640000|2021-09-15 14:54:00|940.2|940|940|939.6|940.2|940|940|939.6|17576
1631717650000|2021-09-15 14:54:10|939.8|939.4|939.4|939|939.8|939.4|939.2|939|6108
1631717670000|2021-09-15 14:54:30|939.2|939.2|939.4|939|939.4|939.2|939.2|939|4508
1631717680000|2021-09-15 14:54:40|939.2|938.8|939|938.8|939.2|938.8|939|938.6|14845
1631717690000|2021-09-15 14:54:50|||||||||362
1631717700000|2021-09-15 14:55:00|939.2|939|939.4|939.2|939.4|939.2|939.2|939|18393
1631717710000|2021-09-15 14:55:10|939.2|939|939.4|939.2|939.4|939.2|939.2|939|5317
1631717720000|2021-09-15 14:55:20|939.2|939|939|938.8|939.4|939|939|938.8|6622
1631717730000|2021-09-15 14:55:30|939.2|939|939|938.8|939.2|939|939|938.8|2074
1631717740000|2021-09-15 14:55:40|939.2|939|939.4|939.2|939.4|939.2|939.2|939|16509
1631717750000|2021-09-15 14:55:50|939.2|939|939.6|939.2|939.6|939.2|939.2|939|3810
1631717760000|2021-09-15 14:56:00|939.4||939.4||939.4||939.4||0
1631717770000|2021-09-15 14:56:10|939.6|939.4|939.8|939.6|940|939.6|939.6|939.4|4488
1631717780000|2021-09-15 14:56:20|940|939.8|940.4|940|940.4|940|940|939.8|2959
1631717790000|2021-09-15 14:56:30|940.2|939.8|940.2|940|940.4|940.2|940.2|939.8|21095
1631717800000|2021-09-15 14:56:40|940|939.8|940.2|939.8|940.2|940|939.8|939.6|15305
1631717810000|2021-09-15 14:56:50|940|939.6|940|939.8|940|939.8|940|939.6|2341
1631717820000|2021-09-15 14:57:00|939.8|939.6|939.6|939.2|939.8|939.6|939.6|939.2|6687
1631717830000|2021-09-15 14:57:10|939.4|939.4|939.6|939.4|939.6|939.4|939.4|939.4|850
1631717850000|2021-09-15 14:57:30|939.8|939.6|940.2|940|940.2|940|939.8|939.6|22384
1631717860000|2021-09-15 14:57:40|940.4|940.2|940.4|940|940.4|940.2|940.4|940|6042
1631717870000|2021-09-15 14:57:50|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940|772
1631717880000|2021-09-15 14:58:00||940||940.2||940.2||940|5376
1631717890000|2021-09-15 14:58:10|940.2|940|940.2|940|940.4|940|940.2|940|4546
1631717910000|2021-09-15 14:58:30|940.4|940.2|940.2|940|940.4|940.2|940.2|940|9021
1631717920000|2021-09-15 14:58:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|3974
1631717930000|2021-09-15 14:58:50|||||||||764
1631717940000|2021-09-15 14:59:00|||||||||1685
1631717960000|2021-09-15 14:59:20|940.2|940|940.2|940|940.2|940|940.2|940|12805
1631717970000|2021-09-15 14:59:30|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|5889
1631717980000|2021-09-15 14:59:40|||||||||612
1631717990000|2021-09-15 14:59:50|||||||||1575
1631718000000|2021-09-15 15:00:00|940.6|940.4|940.8|940.6|941.2|941|940.6|940.2|34300
1631718010000|2021-09-15 15:00:10|||||||||92
1631718020000|2021-09-15 15:00:20|941|940.8|941|940.8|941|940.8|941|940.8|13063
1631718030000|2021-09-15 15:00:30|||||||||864
1631718040000|2021-09-15 15:00:40|940.8|940.6|941.2|941|941.2|941|940.8|940.6|18246
1631718050000|2021-09-15 15:00:50|941|940.8|941|940.8|941|940.8|941|940.8|5478
1631718060000|2021-09-15 15:01:00|940.8|940.6|940.2|940|940.8|940.6|940.2|940|35203
1631718070000|2021-09-15 15:01:10|940.4|940.2|940.6|940.4|940.6|940.4|940.4|940.2|7663
1631718080000|2021-09-15 15:01:20|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|17317
1631718090000|2021-09-15 15:01:30|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940|9956
1631718100000|2021-09-15 15:01:40|940.6|940.4|940.8|940.4|940.8|940.6|940.6|940.4|11051
1631718120000|2021-09-15 15:02:00|940.6|940.6|940.6|940.4|940.6|940.6|940.6|940.4|4928
1631718130000|2021-09-15 15:02:10|940.8|940.6|940.8|940.6|941|940.6|940.8|940.6|6084
1631718140000|2021-09-15 15:02:20|||||||||764
1631718150000|2021-09-15 15:02:30||940.4||940.4||940.6||940.4|9504
1631718160000|2021-09-15 15:02:40||940.6||940.6||940.6||940.4|0
1631718170000|2021-09-15 15:02:50|||||||||764
1631718180000|2021-09-15 15:03:00|941|940.8|941|940.8|941|940.8|941|940.8|6019
1631718190000|2021-09-15 15:03:10|941.2|941|941.4|941.2|941.4|941.2|941.2|941|8100
1631718200000|2021-09-15 15:03:20|941.6|941.4|941.6|941.4|941.6|941.4|941.4|941.2|3152
1631718210000|2021-09-15 15:03:30|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|4325
1631718220000|2021-09-15 15:03:40|942|941.4|941.8|941.4|942|941.4|941.6|941.4|6948
1631718230000|2021-09-15 15:03:50|941.6||941.6||941.6||941.6||0
1631718240000|2021-09-15 15:04:00|941.4|941.2|941.2|941|941.4|941.2|941.2|941|9982
1631718260000|2021-09-15 15:04:20|941.4|941.2|941.4|941|941.4|941.2|941.2|941|13711
1631718270000|2021-09-15 15:04:30|941.2|940.8|941|940.8|941.4|940.8|941|940.8|8342
1631718280000|2021-09-15 15:04:40|940.8|940.6|941|940.8|941|940.8|940.8|940.6|7175
1631718300000|2021-09-15 15:05:00|940.8|940.6|941|940.6|941|940.6|940.8|940.6|1468
1631718310000|2021-09-15 15:05:10|||||||||300
1631718330000|2021-09-15 15:05:30|941.2|940.8|941.2|940.8|941.2|941|941|940.8|11460
1631718340000|2021-09-15 15:05:40||941||941||941||941|5671
1631718350000|2021-09-15 15:05:50|941.4|941.2|941.4|941.2|941.4|941.2|941.2|941.2|7411
1631718360000|2021-09-15 15:06:00|941.6|941.4|941.4|941.2|941.6|941.4|941.4|941.2|9740
1631718370000|2021-09-15 15:06:10|||||||||4045
1631718380000|2021-09-15 15:06:20|941.6|941.4|941.4|941.2|941.6|941.4|941.4|941.2|3653
1631718390000|2021-09-15 15:06:30|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|7203
1631718400000|2021-09-15 15:06:40|941.4|941.2|941.6|941.4|941.6|941.4|941.4|941.2|33507
1631718410000|2021-09-15 15:06:50|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|4514
1631718420000|2021-09-15 15:07:00|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|2698
1631718430000|2021-09-15 15:07:10|941.2|940.8|941|940.8|941.4|941.2|941|940.8|47145
1631718440000|2021-09-15 15:07:20|941.2|941|941.2|941|941.2|941|941.2|941|4098
1631718450000|2021-09-15 15:07:30|941.4|941.2|941.6|941.4|941.6|941.4|941.4|941.2|11114
1631718460000|2021-09-15 15:07:40|||||||||1243
1631718470000|2021-09-15 15:07:50|||||||||71
1631718480000|2021-09-15 15:08:00|||||||||1689
1631718490000|2021-09-15 15:08:10|941.8|941.6|941.8|941.4|942|941.6|941.6|941.4|9885
1631718510000|2021-09-15 15:08:30|941.6||941.8||941.8||941.6||5313
1631718530000|2021-09-15 15:08:50|942|941.6|942|941.6|942|941.8|941.8|941.4|11694
1631718540000|2021-09-15 15:09:00|941.8|941.4|941.8|941.4|942|941.4|941.6|941.4|9765
1631718550000|2021-09-15 15:09:10|||||||||764
1631718560000|2021-09-15 15:09:20|941.6||941.8||941.8||941.6||6724
1631718570000|2021-09-15 15:09:30|941.6|941.2|941.4|941.2|941.8|941.2|941.4|941|50522
1631718580000|2021-09-15 15:09:40|941.2|941|941.2|941|941.4|941.2|941.2|941|7767
1631718620000|2021-09-15 15:10:20|||||||||938
1631718640000|2021-09-15 15:10:40|||||||||764
1631718650000|2021-09-15 15:10:50|941|940.8|941|940.8|941|940.8|940.6|940.4|125794
1631718660000|2021-09-15 15:11:00|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|1332
1631718670000|2021-09-15 15:11:10|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|3820
1631718690000|2021-09-15 15:11:30|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.4|22379
1631718700000|2021-09-15 15:11:40|||||||||1615
1631718710000|2021-09-15 15:11:50|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1996
1631718720000|2021-09-15 15:12:00|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|6877
1631718730000|2021-09-15 15:12:10|940.4|940|940.2|940|940.4|940.2|940.2|940|4371
1631718740000|2021-09-15 15:12:20|||||||||3059
1631718750000|2021-09-15 15:12:30|940|939.8|940|939.6|940|939.8|940|939.6|5997
1631718760000|2021-09-15 15:12:40|939.8|939.4|940.6|940.2|940.6|940.4|939.6|939.4|59473
1631718770000|2021-09-15 15:12:50|||||||||54
1631718780000|2021-09-15 15:13:00|940.4||940.4||940.4||940.4||2146
1631718790000|2021-09-15 15:13:10|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|6027
1631718820000|2021-09-15 15:13:40|940.4|940|940.4|940|940.4|940|940.2|940|10384
1631718830000|2021-09-15 15:13:50|940.2||940.2||940.2||940.2||2845
1631718840000|2021-09-15 15:14:00|||||||||13
1631718850000|2021-09-15 15:14:10|||||||||12
1631718870000|2021-09-15 15:14:30|||||||||192
1631718880000|2021-09-15 15:14:40|940|939.8|939.8|939.4|940|939.8|939.6|939.2|25924
1631718900000|2021-09-15 15:15:00||939.6||939.6||939.6||939.4|2103
1631718910000|2021-09-15 15:15:10|940|939.8|940.2|940|940.2|940|940|939.8|16221
1631718920000|2021-09-15 15:15:20|940.4||940.4||940.4||940.2||3153
1631718930000|2021-09-15 15:15:30|940.2||940.2||940.2||940.2||553
1631718940000|2021-09-15 15:15:40|||||||||1224
1631718950000|2021-09-15 15:15:50|||||||||9571
1631718960000|2021-09-15 15:16:00|||||||||2364
1631718970000|2021-09-15 15:16:10|940.4|940.2|940.4|940.2|940.4|940.2|940.2|940|6798
1631718980000|2021-09-15 15:16:20|940.6|940.4|940.8|940.6|940.8|940.6|940.6|940.4|12255
1631718990000|2021-09-15 15:16:30|940.6|940.4|940.8|940.6|940.8|940.6|940.6|940.4|7159
1631719000000|2021-09-15 15:16:40|||||||||2158
1631719010000|2021-09-15 15:16:50|941|940.8|941.2|941|941.2|941|941|940.6|2730
1631719020000|2021-09-15 15:17:00|||||||||4166
1631719030000|2021-09-15 15:17:10|||||||||4360
1631719040000|2021-09-15 15:17:20|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|5052
1631719050000|2021-09-15 15:17:30|941.2|941|941.2|941|941.2|941|941.2|941|7964
1631719060000|2021-09-15 15:17:40|941.4|941.2|941.4|941.2|941.4|941.2|941.2|941|6426
1631719070000|2021-09-15 15:17:50|||||||||6782
1631719080000|2021-09-15 15:18:00|941.6|941.4|941.8|941.4|941.8|941.6|941.6|941.4|10163
1631719090000|2021-09-15 15:18:10|942.2|941.6|942.2|941.8|942.2|941.8|942.2|941.6|11076
1631719100000|2021-09-15 15:18:20|942|941.6|941.8|941.6|942|941.6|941.8|941.4|8734
1631719110000|2021-09-15 15:18:30|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|903
1631719130000|2021-09-15 15:18:50|941.8|941.6|942.2|941.8|942.2|941.8|941.8|941.6|5659
1631719140000|2021-09-15 15:19:00|942|942|942.4|942|942.6|942.2|942|941.8|6729
1631719150000|2021-09-15 15:19:10|942.2||942.4||942.4||942.2||1121
1631719160000|2021-09-15 15:19:20|942.2||942.4||942.4||942.2||1817
1631719170000|2021-09-15 15:19:30|942.2|942.2|942.4|942.2|942.4|942.2|942.2|942|876
1631719180000|2021-09-15 15:19:40|942.2|942|942.2|941.8|942.4|942|942|941.8|15338
1631719190000|2021-09-15 15:19:50|942|942|942.2|941.8|942.2|942|942|941.8|2544
1631775680000|2021-09-16 07:01:20|946|943.6|947|946.2|953|946.2|945.8|943.6|63398
1631775690000|2021-09-16 07:01:30|946.8|945.8|946.2|945.4|947|946.2|945.6|944.8|3837
1631775700000|2021-09-16 07:01:40|946.4|945.6|948.2|947.2|948.4|947.4|946.4|945.6|2819
1631775710000|2021-09-16 07:01:50|948|947|947.2|946.4|948|947|947.2|946.4|2600
1631775720000|2021-09-16 07:02:00|947|946.6|947.4|946.6|947.4|946.8|947|946.4|315
1631775730000|2021-09-16 07:02:10||946.8||946.6||946.8||946.6|0
1631775740000|2021-09-16 07:02:20||946.8||946.6||946.8||946.6|0
1631775750000|2021-09-16 07:02:30||946.8||946.8||946.8||946.6|0
1631775760000|2021-09-16 07:02:40|947.8|947|948|947.2|948.2|947.2|947.8|947|475
1631775770000|2021-09-16 07:02:50|948.2|947.4|948.2|947.2|948.2|947.4|948.2|947.2|850
1631775780000|2021-09-16 07:03:00|948|947.4|948|947.2|948|947.4|947.8|947.2|381
1631775790000|2021-09-16 07:03:10|947.8|947|947.4|946.8|947.8|947.2|947.2|946.8|12004
1631775800000|2021-09-16 07:03:20|948|947|948.2|947.4|949.2|948.2|948|947|924
1631775810000|2021-09-16 07:03:30|948.4|947.6|949.4|948.6|949.6|948.6|948.4|947.6|1271
1631775820000|2021-09-16 07:03:40|949.2|948.8|949.4|948.4|949.4|949|948.8|948.4|8358
1631775830000|2021-09-16 07:03:50||948.6||948.6||948.6||948.6|0
1631775840000|2021-09-16 07:04:00|950|948.8|950|949.2|950|949.2|950|948.8|2788
1631775850000|2021-09-16 07:04:10|949.8|949.4|949.6|949|949.8|949.4|949.4|949|356
1631775860000|2021-09-16 07:04:20||949.2||949.2||949.2||949.2|0
1631775870000|2021-09-16 07:04:30|949.8|949.4|950|949.4|950|949.4|949.8|949.2|2833
1631775880000|2021-09-16 07:04:40|950.2|949.6|950.2|949.6|950.8|950|950.2|949.4|35992
1631775890000|2021-09-16 07:04:50|950.4|949.8|950.6|950|950.6|950|950.4|949.8|1345
1631775900000|2021-09-16 07:05:00|950.4|950.2|950.2|949.8|950.6|950.2|950.2|949.6|7551
1631775910000|2021-09-16 07:05:10|950.4|950|949.4|948.8|950.4|950|949.4|948.8|7468
1631775920000|2021-09-16 07:05:20|949.6|948.6|949|948.6|949.6|949|949|948.6|1640
1631775930000|2021-09-16 07:05:30|948.8|948.4|949.6|949|949.8|949.6|948.6|948.4|5531
1631775940000|2021-09-16 07:05:40|949.4||949.4||949.4||949.4||0
1631775950000|2021-09-16 07:05:50|949.2|948.8|949|948.4|949.2|948.8|948.8|948.4|6221
1631775960000|2021-09-16 07:06:00|949.2|948.8|951.4|950.6|951.4|951|949.2|948.8|56616
1631775970000|2021-09-16 07:06:10|951.2|950.4|951.2|950.8|951.4|950.8|950.8|950.2|3449
1631775980000|2021-09-16 07:06:20|951|950.6|950.8|950|951.2|950.8|950.6|950|4203
1631775990000|2021-09-16 07:06:30|950.6|950.2|950.4|950|950.8|950.2|950.4|950|7
1631776000000|2021-09-16 07:06:40|950.6|950.2|951.2|950.4|951.2|950.6|950.6|950.2|18014
1631776010000|2021-09-16 07:06:50|951.4|950.6|951.2|950.4|951.4|950.8|951.2|950.4|0
1631776020000|2021-09-16 07:07:00||950.6||950.6||950.8||950.6|0
1631776040000|2021-09-16 07:07:20|951||951||951||951||0
1631776060000|2021-09-16 07:07:40|951.2|950.8|951.4|950.6|951.4|951.2|951|950.6|2294
1631776070000|2021-09-16 07:07:50|951.2|950.8|951|950.6|951.2|950.8|951|950.6|1200
1631776080000|2021-09-16 07:08:00|951.2|950.8|951.2|950.6|951.4|951|951.2|950.6|14080
1631776090000|2021-09-16 07:08:10||950.8||950.8||950.8||950.8|0
1631776100000|2021-09-16 07:08:20|951.4|951|951.4|950.8|951.6|951.2|951.2|950.8|12357
1631776110000|2021-09-16 07:08:30|951|950.6|950.8|950.2|951.4|950.8|950.6|950.2|10884
1631776120000|2021-09-16 07:08:40|950.6|950|949.6|949.2|950.6|950|949.6|949|4565
1631776130000|2021-09-16 07:08:50|||||||||152
1631776150000|2021-09-16 07:09:10|949.4|949|948.4|947.6|949.6|949|948.4|947.6|1959
1631776160000|2021-09-16 07:09:20|948.6|947.8|949|948.6|949.2|948.8|948.4|947.6|1198
1631776170000|2021-09-16 07:09:30|948.8||949||949||948.8||232
1631776180000|2021-09-16 07:09:40|948.8|948.8|949|948.6|949|948.8|948.8|948.6|1100
1631776190000|2021-09-16 07:09:50|||||||||1444
1631776200000|2021-09-16 07:10:00|949.4|948.8|949.2|948.6|949.4|949|948.8|948.4|4727
1631776210000|2021-09-16 07:10:10|949||949||949.2||949||2000
1631776220000|2021-09-16 07:10:20||948.8||948.6||948.8||948.6|1364
1631776230000|2021-09-16 07:10:30||948.8||948.6||948.8||948.6|1606
1631776250000|2021-09-16 07:10:50||948.8||948.6||948.8||948.6|301
1631776270000|2021-09-16 07:11:10|948.8|948.8|948.8|948.6|948.8|948.8|948.8|948.6|778
1631776290000|2021-09-16 07:11:30|949|948.8|949.2|948.8|949.4|949|949|948.6|3984
1631776300000|2021-09-16 07:11:40||948.6||948.8||948.8||948.6|0
1631776310000|2021-09-16 07:11:50|949.4|949|949.4|948.8|949.4|949.2|949|948.8|6136
1631776320000|2021-09-16 07:12:00|949.6|949|950.8|950.2|950.8|950.2|949.6|949|5108
1631776330000|2021-09-16 07:12:10|951|950.4|951.4|950.8|951.4|950.8|950.8|950.4|1695
1631776340000|2021-09-16 07:12:20|951.6||951.4||951.6||951.4||0
1631776350000|2021-09-16 07:12:30|951.2|950.6|951|950.6|951.2|950.6|950.8|950.6|5644
1631776360000|2021-09-16 07:12:40|950.8|950.4|950|949.4|950.8|950.4|950|949.4|8220
1631776370000|2021-09-16 07:12:50|949.8|949.6|949.6|949.2|950.2|949.8|949.6|949.2|5590
1631776380000|2021-09-16 07:13:00|950|949.4|950.2|950|950.4|950|949.8|949.2|4815
1631776390000|2021-09-16 07:13:10|950|949.8|950.2|949.8|950.2|949.8|950|949.8|502
1631776410000|2021-09-16 07:13:30|950.4||950.4||950.4||950.4||1046
1631776420000|2021-09-16 07:13:40|950.6|950|950|949.8|950.6|950.2|950|949.8|8728
1631776430000|2021-09-16 07:13:50|950.2|950|950.4|950|950.4|950|950.2|950|234
1631776440000|2021-09-16 07:14:00|950.8|950.2|950.6|950|951.2|950.6|950.6|950|7010
1631776450000|2021-09-16 07:14:10|||||||||1000
1631776480000|2021-09-16 07:14:40|950.4|949.8|950.2|949.6|950.4|949.8|950.2|949.6|2687
1631776490000|2021-09-16 07:14:50|950|949.4|949.4|948.8|950|949.4|949.2|948.8|4860
1631776500000|2021-09-16 07:15:00|949.2|949|949|948.6|949.4|949|949|948.6|11053
1631776510000|2021-09-16 07:15:10|948.8|948.4|948.4|948.2|949|948.4|948.4|948.2|2819
1631776520000|2021-09-16 07:15:20|||||||||139
1631776530000|2021-09-16 07:15:30|948.2|948|949|948.6|949|948.6|948.2|948|12078
1631776540000|2021-09-16 07:15:40|949.2|948.8|949.2|948.8|949.4|949|949|948.6|317
1631776550000|2021-09-16 07:15:50|949.4|949|949.4|949|949.4|949|949.4|948.8|3563
1631776560000|2021-09-16 07:16:00|949.6|949.2|948.8|948.4|949.6|949.4|948.6|948.4|16192
1631776570000|2021-09-16 07:16:10|948.6|948.2|949|948.6|949.2|948.8|948.6|948.2|2864
1631776590000|2021-09-16 07:16:30|949.2|948.8|949|948.4|949.2|948.8|949|948.4|2555
1631776600000|2021-09-16 07:16:40|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|3540
1631776610000|2021-09-16 07:16:50|948.6|948.2|949.6|949|949.6|949.2|948.4|948.2|11672
1631776620000|2021-09-16 07:17:00|949.8|949.2|949.6|949.2|949.8|949.2|949.4|949|2030
1631776630000|2021-09-16 07:17:10|949.8||949.8||949.8||949.8||0
1631776640000|2021-09-16 07:17:20|949.6|949|949.2|949|949.6|949|949.2|949|1336
1631776650000|2021-09-16 07:17:30|949|948.8|948.8|948.4|949.2|948.8|948.8|948.4|2525
1631776660000|2021-09-16 07:17:40|949|948.6|948.8|948.6|949|948.6|948.8|948.6|0
1631776670000|2021-09-16 07:17:50|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|228
1631776680000|2021-09-16 07:18:00|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|1318
1631776690000|2021-09-16 07:18:10|948.4||948.4||948.4||948.4||595
1631776700000|2021-09-16 07:18:20|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.2|1195
1631776720000|2021-09-16 07:18:40|948.4|948.2|948.4|948.2|948.6|948.2|948.4|948.2|4437
1631776730000|2021-09-16 07:18:50|948.6|948.4|949|948.6|949|948.6|948.6|948.2|5811
1631776750000|2021-09-16 07:19:10|949.2|948.8|949.4|949|949.4|949|949.2|948.8|1523
1631776770000|2021-09-16 07:19:30|949.2|949.2|949.4|949|949.4|949.2|949.2|949|0
1631776800000|2021-09-16 07:20:00|949.6|949.2|949.4|949|949.6|949.2|949.4|949|3539
1631776810000|2021-09-16 07:20:10|949.2|948.8|948.6|948.4|949.4|948.8|948.6|948.4|3971
1631776820000|2021-09-16 07:20:20|948.8|948.6|949.2|948.6|949.2|948.6|948.8|948.6|2240
1631776830000|2021-09-16 07:20:30|949|948.4|948.8|948.4|949.2|948.6|948.6|948.4|10013
1631776860000|2021-09-16 07:21:00|949|948.6|949.2|949|949.4|949|949|948.4|12338
1631776870000|2021-09-16 07:21:10|949.4|949.2|949.2|948.8|949.4|949.2|949.2|948.8|1953
1631776880000|2021-09-16 07:21:20|949.4||949.4||949.4||949.2||788
1631776890000|2021-09-16 07:21:30|949.2|949|949.2|948.8|949.4|949|949.2|948.8|4121
1631776910000|2021-09-16 07:21:50|949.4|949|949.4|949|949.4|949|949.4|949|773
1631776920000|2021-09-16 07:22:00|949.6|949.2|950.2|949.8|950.2|949.8|949.6|949|11881
1631776940000|2021-09-16 07:22:20||950||949.8||950||949.8|741
1631776950000|2021-09-16 07:22:30||950||949.8||950||949.8|1511
1631776960000|2021-09-16 07:22:40|950|949.6|949.8|949.4|950.2|949.6|949.8|949.4|7738
1631776980000|2021-09-16 07:23:00|950|949.6|950.2|949.8|950.2|950|950|949.4|2211
1631777000000|2021-09-16 07:23:20|950|949.6|949.8|949.4|950.2|949.6|949.8|949.4|657
1631777010000|2021-09-16 07:23:30|950|949.6|950|949.6|950|949.8|950|949.6|0
1631777020000|2021-09-16 07:23:40|950.2|949.8|950|949.8|950.2|949.8|950|949.8|0
1631777030000|2021-09-16 07:23:50|950.2|950|950.4|950.2|950.4|950.2|950.2|950|12995
1631777040000|2021-09-16 07:24:00|950.8|950.6|950.6|950.2|951|950.6|950.6|950.2|5284
1631777050000|2021-09-16 07:24:10|950.4|950.4|950.2|950|950.4|950.4|950.2|949.8|14220
1631777060000|2021-09-16 07:24:20|950|949.8|950|949.8|950|949.8|950|949.8|508
1631777080000|2021-09-16 07:24:40|950.2|950|950.4|950|950.4|950.2|950.2|949.8|8386
1631777090000|2021-09-16 07:24:50|950.6|950.2|950.4|950.2|950.6|950.2|950.4|950|1133
1631777100000|2021-09-16 07:25:00|950.6|950|950.2|949.8|950.6|950|950.2|949.8|4271
1631777110000|2021-09-16 07:25:10|950.4|950|950.6|950.2|950.6|950.2|950.2|950|0
1631777120000|2021-09-16 07:25:20|950.4|950|950.4|950|950.4|950|950.4|950|0
1631777130000|2021-09-16 07:25:30|950.6|950.2|950.6|950.2|950.6|950.4|950.6|950|4126
1631777140000|2021-09-16 07:25:40|950.8||950.8||950.8||950.8||0
1631777160000|2021-09-16 07:26:00|951|950.4|951|950.6|951|950.8|951|950.4|7284
1631777170000|2021-09-16 07:26:10|950.8|950.4|950.8|950.2|951|950.4|950.6|950.2|1340
1631777190000|2021-09-16 07:26:30|950.6|950|950.2|949.8|950.6|950.2|950|949.8|12778
1631777200000|2021-09-16 07:26:40|950.4|950|950.2|949.8|950.4|950.2|950.2|949.8|1505
1631777210000|2021-09-16 07:26:50|950|950|950.2|949.8|950.2|950|950|949.8|260
1631777220000|2021-09-16 07:27:00|950||950||950||950||0
1631777230000|2021-09-16 07:27:10|949.8|949.6|950|949.4|950|949.6|949.8|949.4|1685
1631777240000|2021-09-16 07:27:20|949.8|949.6|949.8|949.4|949.8|949.8|949.8|949.4|3466
1631777250000|2021-09-16 07:27:30|949.6||949.8||949.8||949.6||146
1631777260000|2021-09-16 07:27:40|949.6|949.2|949|948.8|949.8|949.2|949|948.8|4801
1631777270000|2021-09-16 07:27:50|949.2|949|949.4|948.8|949.6|949.2|949.2|948.8|3098
1631777280000|2021-09-16 07:28:00||949||948.8||949||948.8|0
1631777310000|2021-09-16 07:28:30|949.6|949|949.6|949.2|949.6|949.2|949.4|949|4007
1631777320000|2021-09-16 07:28:40|949.8|949.4|950|949.8|950|949.8|949.8|949.4|10814
1631777330000|2021-09-16 07:28:50|||||||||2471
1631777340000|2021-09-16 07:29:00|||||||||3774
1631777360000|2021-09-16 07:29:20|949.8|949.6|949.8|949.4|950|949.8|949.6|949.4|2802
1631777370000|2021-09-16 07:29:30|949.6|949.2|949.4|948.8|949.6|949.2|949.4|948.8|758
1631777400000|2021-09-16 07:30:00|949.2|948.6|948.8|948.4|949.4|948.6|948.6|948.4|4232
1631777440000|2021-09-16 07:30:40|949|948.6|949|948.4|949.2|948.6|949|948.4|154
1631777450000|2021-09-16 07:30:50|948.8||948.8||948.8||948.8||0
1631777460000|2021-09-16 07:31:00|949|948.6|949.2|949|949.4|949|949|948.6|2842
1631777470000|2021-09-16 07:31:10|949.4|948.8|948.8|948.4|949.4|948.8|948.8|948.4|538
1631777500000|2021-09-16 07:31:40|948.6||948.8||948.8||948.6||1500
1631777510000|2021-09-16 07:31:50|948.4|948.2|947.8|947.6|948.4|948.2|947.8|947.6|6868
1631777520000|2021-09-16 07:32:00|948|947.8|948|947.8|948|947.8|947.8|947.6|3928
1631777530000|2021-09-16 07:32:10|947.8|947.6|947.6|947.4|948|947.8|947.6|947.4|1813
1631777540000|2021-09-16 07:32:20|947.8|947.2|947.2|946.8|947.8|947.2|947|946.6|2930
1631777550000|2021-09-16 07:32:30|947.4|947.2|947.2|946.8|947.4|947.2|947.2|946.8|4961
1631777560000|2021-09-16 07:32:40|947|946.6|946.6|946.4|947.2|946.6|946.6|946.4|410
1631777570000|2021-09-16 07:32:50|946.8||946.6||946.8||946.6||2150
1631777590000|2021-09-16 07:33:10|||||||||1560
1631777600000|2021-09-16 07:33:20|946.4|946.2|946.4|946|946.4|946.2|946.4|946|2910
1631777610000|2021-09-16 07:33:30|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946.2|2145
1631777650000|2021-09-16 07:34:10|946.8|946.4|947.4|946.8|947.4|947|946.8|946.2|6624
1631777660000|2021-09-16 07:34:20|947.6|947|948|947.6|948|947.6|947.6|946.8|2487
1631777670000|2021-09-16 07:34:30|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|411
1631777680000|2021-09-16 07:34:40|947.6|947.2|947.4|947.2|947.6|947.2|947.4|947.2|1075
1631777690000|2021-09-16 07:34:50||947||947||947||947|981
1631777700000|2021-09-16 07:35:00|947.6|947.2|947.6|947.4|947.8|947.4|947.6|947.2|66
1631777710000|2021-09-16 07:35:10|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|1827
1631777720000|2021-09-16 07:35:20|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|13836
1631777750000|2021-09-16 07:35:50||947.4||947.2||947.4||947.2|1000
1631777760000|2021-09-16 07:36:00|947.8|947.4|947.8|947.4|947.8|947.6|947.6|947.2|1197
1631777790000|2021-09-16 07:36:30|948|947.6|948|947.8|948|947.8|948|947.4|2781
1631777800000|2021-09-16 07:36:40|948.2|948|948.4|948|948.4|948|948.2|947.8|3012
1631777810000|2021-09-16 07:36:50|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948|0
1631777820000|2021-09-16 07:37:00|948.4||948.4||948.6||948.4||0
1631777840000|2021-09-16 07:37:20|948.2|948|948.2|948|948.4|948|948.2|948|7595
1631777860000|2021-09-16 07:37:40|948|947.8|947.8|947.6|948|947.8|947.8|947.4|4332
1631777870000|2021-09-16 07:37:50|948|947.8|948|947.6|948|947.8|948|947.6|1115
1631777880000|2021-09-16 07:38:00|948.2||948.2||948.2||948||1011
1631777890000|2021-09-16 07:38:10|948.4|947.8|948.4|948|948.4|948|948.2|947.8|0
1631777900000|2021-09-16 07:38:20|948.2|947.8|948|947.6|948.2|947.8|948|947.6|2336
1631777910000|2021-09-16 07:38:30|948.2|947.8|948.4|948|948.6|948|948.2|947.8|3546
1631777920000|2021-09-16 07:38:40|948.6||948.4||948.6||948.4||0
1631777930000|2021-09-16 07:38:50|948.6|948.2|949|948.4|949|948.4|948.6|948|112
1631777940000|2021-09-16 07:39:00|948.8|948.6|949|948.6|949|948.6|948.8|948.6|0
1631777960000|2021-09-16 07:39:20|949.2|948.8|949|948.8|949.2|948.8|949|948.8|0
1631777970000|2021-09-16 07:39:30|948.8|948.6|948.4|948|949|948.6|948.4|948|7329
1631777980000|2021-09-16 07:39:40|948.6|948.2|948.8|948.4|948.8|948.6|948.6|948|1686
1631778000000|2021-09-16 07:40:00|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|0
1631778020000|2021-09-16 07:40:20||948.6||948.6||948.6||948.4|4036
1631778030000|2021-09-16 07:40:30|949|948.4|949.4|949|949.4|949.2|949|948.4|5105
1631778040000|2021-09-16 07:40:40|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949|0
1631778050000|2021-09-16 07:40:50|949.8|949.4|950|949.8|950|949.8|949.8|949.4|3534
1631778060000|2021-09-16 07:41:00|949.8|949.6|950|949.4|950|949.6|949.6|949.4|5689
1631778070000|2021-09-16 07:41:10|949.8||949.6||949.8||949.6||0
1631778080000|2021-09-16 07:41:20||949.2||949.2||949.2||949|1283
1631778090000|2021-09-16 07:41:30|949.8|949.4|950|949.6|950|949.6|949.8|949.4|86
1631778100000|2021-09-16 07:41:40|949.8|949.4|950.2|949.8|950.2|950|949.8|949.4|20860
1631778110000|2021-09-16 07:41:50|950.4|950|950.6|950.2|950.6|950.2|950.4|950|62
1631778120000|2021-09-16 07:42:00|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.2|934
1631778130000|2021-09-16 07:42:10|||||||||104
1631778140000|2021-09-16 07:42:20|951||951||951||950.8||0
1631778150000|2021-09-16 07:42:30|950.8||950.8||950.8||950.8||0
1631778160000|2021-09-16 07:42:40|951|950.6|951|950.4|951|950.6|950.8|950.4|0
1631778170000|2021-09-16 07:42:50|950.8|950.6|950.8|950.6|951|950.6|950.6|950.6|9324
1631778180000|2021-09-16 07:43:00|950.6|950.4|950.6|950.2|950.6|950.4|950.4|950.2|2778
1631778200000|2021-09-16 07:43:20|950.4|950|950.4|950|950.6|950|950.2|950|1493
1631778240000|2021-09-16 07:44:00|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|759
1631778250000|2021-09-16 07:44:10|950.4|950|950.2|950|950.6|950|950.2|950|264
1631778260000|2021-09-16 07:44:20|950|949.8|950.2|950|950.2|950|949.8|949.6|9451
1631778270000|2021-09-16 07:44:30|950.4|950.2|950.8|950.4|950.8|950.4|950.4|950.2|144
1631778300000|2021-09-16 07:45:00|951|950.6|950.8|950.4|951|950.6|950.8|950.4|1185
1631778310000|2021-09-16 07:45:10||950.6||950.6||950.6||950.6|5
1631778320000|2021-09-16 07:45:20|950.6|950.4|950.6|950.4|950.8|950.4|950.6|950.4|943
1631778350000|2021-09-16 07:45:50|950.4|950.2|950.4|950|950.4|950.2|950.4|950|4729
1631778360000|2021-09-16 07:46:00|950.6|950.2|951|950.8|951|950.8|950.6|950|4058
1631778370000|2021-09-16 07:46:10|951.2|950.6|951|950.6|951.2|950.6|950.8|950.6|3694
1631778390000|2021-09-16 07:46:30|950.8||951||951||950.8||234
1631778400000|2021-09-16 07:46:40|951.2|950.8|951|950.8|951.2|950.8|951|950.8|477
1631778420000|2021-09-16 07:47:00|951.2|951|951.4|951|951.4|951|951.2|951|1026
1631778430000|2021-09-16 07:47:10||950.8||950.8||950.8||950.8|0
1631778440000|2021-09-16 07:47:20|951.2|951|950.8|950.6|951.4|951|950.8|950.6|10459
1631778460000|2021-09-16 07:47:40|951|950.8|951|950.6|951.2|950.8|951|950.6|1463
1631778470000|2021-09-16 07:47:50|951.2||951||951.2||951||0
1631778480000|2021-09-16 07:48:00|951.2|950.8|951|950.8|951.2|950.8|951|950.6|3605
1631778500000|2021-09-16 07:48:20|951.2|950.6|950.8|950.4|951.2|950.6|950.6|950.4|724
1631778510000|2021-09-16 07:48:30|951|950.6|950.6|950.4|951|950.6|950.6|950.4|1121
1631778520000|2021-09-16 07:48:40|950.8|950.2|950.4|950.2|950.8|950.2|950.4|950.2|2094
1631778530000|2021-09-16 07:48:50|950.6||950.6||950.6||950.6||0
1631778540000|2021-09-16 07:49:00|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.2|856
1631778550000|2021-09-16 07:49:10||950.6||950.6||950.6||950.6|0
1631778570000|2021-09-16 07:49:30|951|950.8|951.2|950.8|951.4|951|951|950.8|1361
1631778590000|2021-09-16 07:49:50|951|950.6|950.8|950.4|951.2|950.6|950.8|950.4|15180
1631778600000|2021-09-16 07:50:00||950.6||950.4||950.6||950.4|1049
1631778610000|2021-09-16 07:50:10|951|950.6|951.2|950.8|951.2|950.8|951|950.4|5259
1631778620000|2021-09-16 07:50:20|951.4|951|951.4|951.2|951.4|951.2|951.4|951|1381
1631778630000|2021-09-16 07:50:30|||||||||1767
1631778640000|2021-09-16 07:50:40|951.2|951|951|950.6|951.2|951|950.8|950.4|2380
1631778650000|2021-09-16 07:50:50|951.2|950.8|951.4|951|951.4|951|951.2|950.8|169
1631778660000|2021-09-16 07:51:00|951.6|951.2|951.8|951.2|951.8|951.4|951.6|951.2|1842
1631778670000|2021-09-16 07:51:10|951.6|951|951|950.6|951.6|951|951|950.6|7472
1631778690000|2021-09-16 07:51:30|950.8||950.8||950.8||950.8||0
1631778700000|2021-09-16 07:51:40|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|2337
1631778710000|2021-09-16 07:51:50|951|950.6|951|950.6|951|950.8|951|950.4|2169
1631778720000|2021-09-16 07:52:00|951.2|950.8|951.2|951|951.2|951|951.2|950.8|2319
1631778730000|2021-09-16 07:52:10|951.4|951.2|951.6|951.2|951.8|951.4|951.4|951.2|1039
1631778740000|2021-09-16 07:52:20|951.4|951|951.2|950.8|951.6|951|951|950.8|1160
1631778750000|2021-09-16 07:52:30|951|950.6|950.8|950.4|951.2|950.6|950.8|950.4|3236
1631778790000|2021-09-16 07:53:10|950.6|950.6|950.6|950.4|950.8|950.6|950.6|950.4|1121
1631778800000|2021-09-16 07:53:20|950.8||950.8||950.8||950.8||0
1631778820000|2021-09-16 07:53:40|950.6|950.2|951|950.8|951|950.8|950.2|950|11367
1631778830000|2021-09-16 07:53:50|951.2|950.6|951.2|950.8|951.4|951|951|950.6|10485
1631778840000|2021-09-16 07:54:00|951|950.6|951|950.6|951.2|950.6|950.8|950.4|866
1631778850000|2021-09-16 07:54:10|||||||||80
1631778860000|2021-09-16 07:54:20|950.8|950.4|950.6|950.2|951|950.4|950.4|950.2|1891
1631778880000|2021-09-16 07:54:40||950.4||950.4||950.4||950.4|0
1631778890000|2021-09-16 07:54:50|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|3155
1631778920000|2021-09-16 07:55:20|950.4|950|950.6|950.2|950.6|950.2|950.2|950|10801
1631778930000|2021-09-16 07:55:30|950.8|950.4|951|950.6|951|950.6|950.8|950.2|2952
1631778940000|2021-09-16 07:55:40||950.8||950.8||950.8||950.6|1202
1631778960000|2021-09-16 07:56:00|951.2|951|951.6|951.2|951.6|951.2|951.2|950.8|6260
1631778970000|2021-09-16 07:56:10||951.4||951.2||951.4||951.2|0
1631778980000|2021-09-16 07:56:20|951.4|951.4|951.4|951.2|951.4|951.4|951.4|951.2|825
1631778990000|2021-09-16 07:56:30|||||||||140
1631779000000|2021-09-16 07:56:40|951.6||951.6||951.6||951.6||46
1631779010000|2021-09-16 07:56:50|951.4|951.4|951.4|951.2|951.4|951.4|951.4|951.2|2451
1631779040000|2021-09-16 07:57:20|951.6|951.4|951.8|951.6|951.8|951.6|951.4|951.4|2613
1631779050000|2021-09-16 07:57:30|952|951.8|952|951.8|952|951.8|952|951.8|342
1631779070000|2021-09-16 07:57:50|||||||||5
1631779080000|2021-09-16 07:58:00|952.2|952|952.2|952|952.4|952.2|952.2|952|16821
1631779090000|2021-09-16 07:58:10|952.4|952.2|952.8|952.4|952.8|952.4|952.4|952.2|2108
1631779110000|2021-09-16 07:58:30|952.6||952.6||952.6||952.6||0
1631779120000|2021-09-16 07:58:40|952.8|952.6|953.2|952.8|953.4|953|952.8|952.6|3592
1631779130000|2021-09-16 07:58:50|||||||||5
1631779140000|2021-09-16 07:59:00|953|953|953.6|953.2|953.6|953.4|953|953|14797
1631779160000|2021-09-16 07:59:20|953.4|953.4|953.4|953.2|953.4|953.4|953.4|953.2|2337
1631779170000|2021-09-16 07:59:30|953.2|953|953.4|953|953.4|953|953.2|953|3744
1631779180000|2021-09-16 07:59:40|953.2|952.8|953.2|952.8|953.4|952.8|952.8|952.6|6098
1631779190000|2021-09-16 07:59:50|953||953||953||953||285
1631779200000|2021-09-16 08:00:00|952.8|952.6|952.8|952.4|953|952.6|952.6|952.4|6197
1631779220000|2021-09-16 08:00:20|952.6||952.8||952.8||952.6||200
1631779230000|2021-09-16 08:00:30|952.6|952.2|952.4|952|952.8|952.2|952.2|952|2049
1631779250000|2021-09-16 08:00:50|952.2|951.8|951.8|951.6|952.4|951.8|951.8|951.6|657
1631779270000|2021-09-16 08:01:10|952|951.8|952|951.8|952|951.8|952|951.8|543
1631779280000|2021-09-16 08:01:20|952.2|952|952.4|952|952.4|952|952.2|952|1279
1631779310000|2021-09-16 08:01:50|952.2|952.2|952.6|952.2|952.6|952.2|952.2|952|4308
1631779320000|2021-09-16 08:02:00|952.8|952.4|953|952.4|953|952.6|952.8|952.4|3264
1631779330000|2021-09-16 08:02:10|953.2|952.6|953.2|952.8|953.4|953|953.2|952.6|0
1631779340000|2021-09-16 08:02:20|953|952.6|952.8|952.4|953.2|952.6|952.8|952.4|1568
1631779350000|2021-09-16 08:02:30|953|952.6|953|952.4|953|952.6|952.6|952.4|573
1631779360000|2021-09-16 08:02:40|952.8|952.6|952.6|952.4|952.8|952.6|952.6|952.4|7908
1631779370000|2021-09-16 08:02:50|952.4|952.2|952.4|952|952.4|952.2|952.4|952|11
1631779380000|2021-09-16 08:03:00|952.2|951.8|952.2|951.8|952.2|951.8|952|951.8|2428
1631779400000|2021-09-16 08:03:20|952|951.6|952|951.6|952.2|951.6|951.8|951.6|1078
1631779410000|2021-09-16 08:03:30|951.8||951.8||951.8||951.8||0
1631779420000|2021-09-16 08:03:40|952||951.8||952||951.8||370
1631779430000|2021-09-16 08:03:50|952|951.8|952|951.6|952.2|951.8|952|951.6|1134
1631779440000|2021-09-16 08:04:00|952.2|951.8|952|951.6|952.2|951.8|952|951.6|0
1631779450000|2021-09-16 08:04:10|951.8|951.4|951.6|951.2|952|951.4|951.4|951.2|3465
1631779460000|2021-09-16 08:04:20|951.4||951.4||951.4||951.4||0
1631779490000|2021-09-16 08:04:50|951.2|951|951.2|951|951.2|951|951.2|950.8|1643
1631779500000|2021-09-16 08:05:00|951.4||951.4||951.4||951.4||0
1631779510000|2021-09-16 08:05:10|951.2|950.8|951|950.6|951.4|950.8|951|950.6|2752
1631779520000|2021-09-16 08:05:20|951.2|950.8|951.4|951.2|951.4|951.2|951.2|950.8|2189
1631779540000|2021-09-16 08:05:40|951.2|951|951.2|950.8|951.2|951|951.2|950.8|15
1631779550000|2021-09-16 08:05:50|951.4|951|951.4|951.2|951.4|951.2|951.4|951|2038
1631779560000|2021-09-16 08:06:00|951.6|951.4|951.4|951.2|952|951.8|951.4|951.2|9866
1631779570000|2021-09-16 08:06:10|951.2|951|951.4|951|951.4|951|951.2|951|636
1631779580000|2021-09-16 08:06:20|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951|0
1631779600000|2021-09-16 08:06:40|951.4||951.4||951.4||951.4||0
1631779610000|2021-09-16 08:06:50|951.6||951.6||951.6||951.6||47
1631779660000|2021-09-16 08:07:40|951.8|951.4|951.8|951.6|951.8|951.6|951.8|951.2|6783
1631779680000|2021-09-16 08:08:00|||||||||2489
1631779710000|2021-09-16 08:08:30|952|951.8|952|951.8|952|951.8|952|951.8|4214
1631779720000|2021-09-16 08:08:40|952.2|952|952.2|951.8|952.4|952|952.2|951.8|2893
1631779760000|2021-09-16 08:09:20|952.4|952|952.8|952.4|952.8|952.4|952.4|951.8|4160
1631779770000|2021-09-16 08:09:30|952.6||952.8||952.8||952.6||131
1631779780000|2021-09-16 08:09:40|952.6|952.2|952.4|952|952.6|952.2|952.2|952|6478
1631779810000|2021-09-16 08:10:10|||||||||368
1631779820000|2021-09-16 08:10:20|952.6|952.2|952.8|952.4|952.8|952.4|952.6|952|3901
1631779840000|2021-09-16 08:10:40|952.6||952.6||952.6||952.6||0
1631779850000|2021-09-16 08:10:50|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|6633
1631779870000|2021-09-16 08:11:10||952.4||952.2||952.4||952.2|0
1631779890000|2021-09-16 08:11:30|952.8|952.4|953|952.6|953|952.6|952.8|952.2|2061
1631779900000|2021-09-16 08:11:40|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|11360
1631779910000|2021-09-16 08:11:50||953||953||953||952.8|0
1631779920000|2021-09-16 08:12:00|||||||||3052
1631779930000|2021-09-16 08:12:10|953|952.8|953.2|952.8|953.2|953|953|952.8|2367
1631779940000|2021-09-16 08:12:20|953|953|953|952.8|953|953|953|952.8|496
1631779970000|2021-09-16 08:12:50|953.2|953|953.4|953.2|953.4|953.2|953.2|953|23653
1631779980000|2021-09-16 08:13:00|953.6|953.4|954|953.6|954|953.6|953.6|953.4|3019
1631779990000|2021-09-16 08:13:10|953.8|953.8|954.2|953.8|954.2|953.8|953.8|953.8|0
1631780010000|2021-09-16 08:13:30|954.4|954|954.4|954.2|954.4|954.2|954.4|954|0
1631780020000|2021-09-16 08:13:40|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|1611
1631780030000|2021-09-16 08:13:50|954.6||954.6||954.8||954.6||0
1631780040000|2021-09-16 08:14:00|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|3385
1631780050000|2021-09-16 08:14:10|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|49
1631780080000|2021-09-16 08:14:40|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|1472
1631780100000|2021-09-16 08:15:00|954.2|954|954.2|953.8|954.2|954|954.2|953.8|2828
1631780110000|2021-09-16 08:15:10|954.4|954|954.6|954.2|954.6|954.2|954.4|954|1237
1631780120000|2021-09-16 08:15:20||954.4||954.2||954.4||954.2|0
1631780130000|2021-09-16 08:15:30||954.4||954.2||954.4||954.2|561
1631780150000|2021-09-16 08:15:50|954.8|954.4|954.8|954.6|954.8|954.6|954.8|954.2|944
1631780170000|2021-09-16 08:16:10|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|4631
1631780190000|2021-09-16 08:16:30|954.4||954.4||954.4||954.4||16
1631780200000|2021-09-16 08:16:40|954.2|954|954.2|954|954.2|954|954.2|954|651
1631780210000|2021-09-16 08:16:50|954|953.8|954|953.6|954.2|953.8|954|953.6|808
1631780220000|2021-09-16 08:17:00||953.8||953.6||953.8||953.6|2613
1631780260000|2021-09-16 08:17:40|954.2|953.8|953.8|953.6|954.2|954|953.8|953.6|3920
1631780270000|2021-09-16 08:17:50||953.4||953.4||953.4||953.4|0
1631780290000|2021-09-16 08:18:10|953.6|953.2|953.4|953|953.8|953.2|953.4|953|5722
1631780310000|2021-09-16 08:18:30|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953|389
1631780320000|2021-09-16 08:18:40|954||953.8||954||953.8||0
1631780370000|2021-09-16 08:19:30|954|953.6|954|953.6|954|953.6|954|953.6|0
1631780380000|2021-09-16 08:19:40|953.8||953.8||953.8||953.8||0
1631780390000|2021-09-16 08:19:50|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|352
1631780420000|2021-09-16 08:20:20|954|953.6|953.8|953.4|954|953.6|953.6|953.4|7874
1631780460000|2021-09-16 08:21:00||953.6||953.4||953.6||953.4|200
1631780470000|2021-09-16 08:21:10||953.6||953.4||953.6||953.4|1000
1631780480000|2021-09-16 08:21:20||953.6||953.4||953.6||953.4|858
1631780500000|2021-09-16 08:21:40|953.6|953.2|953.4|953|953.8|953.2|953.4|953|7598
1631780510000|2021-09-16 08:21:50|953.6|953.2|953.4|953.2|953.6|953.4|953.4|953.2|360
1631780520000|2021-09-16 08:22:00|953.6|953.4|953.4|953.2|953.6|953.4|953.4|953.2|816
1631780560000|2021-09-16 08:22:40||953||953||953.2||953|0
1631780570000|2021-09-16 08:22:50|953.6|953.2|953.6|953.4|953.6|953.4|953.6|953.2|2016
1631780600000|2021-09-16 08:23:20|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|2814
1631780610000|2021-09-16 08:23:30|954|953.8|954|953.8|954|953.8|954|953.8|996
1631780650000|2021-09-16 08:24:10|953.8|953.6|953.6|953.2|953.8|953.6|953.4|953.2|10288
1631780690000|2021-09-16 08:24:50|953.8|953.4|953.8|953.4|954.2|954|953.8|953.2|32978
1631780700000|2021-09-16 08:25:00|953.6|953.6|954.4|954|954.4|954.2|953.6|953.6|6545
1631780710000|2021-09-16 08:25:10|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|1919
1631780720000|2021-09-16 08:25:20|954.4|954.2|954.6|954.4|954.6|954.4|954.2|954|44207
1631780730000|2021-09-16 08:25:30|954.4|954.2|954.4|954.2|954.4|954.2|954.2|954|7789
1631780760000|2021-09-16 08:26:00|954.2|954|953.8|953.4|954.4|954|953.8|953.4|13293
1631780770000|2021-09-16 08:26:10|953.6|953.2|953.4|953.2|953.6|953.2|953.4|953.2|3234
1631780790000|2021-09-16 08:26:30|953.2|953|953.2|953|953.2|953|953.2|953|1113
1631780800000|2021-09-16 08:26:40|953|952.8|953|952.8|953|952.8|953|952.8|6295
1631780810000|2021-09-16 08:26:50|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|1469
1631780850000|2021-09-16 08:27:30|953|952.6|953.2|952.8|953.2|952.8|953|952.4|11703
1631780860000|2021-09-16 08:27:40|953||953||953||953||0
1631780870000|2021-09-16 08:27:50|952.8|952.6|953|952.6|953|952.6|952.8|952.6|1337
1631780890000|2021-09-16 08:28:10|953.2|952.8|953.2|953|953.2|953|953.2|952.6|5
1631780900000|2021-09-16 08:28:20|953.4|953.2|953.4|953|953.4|953.2|953.4|953|200
1631780940000|2021-09-16 08:29:00|953.6|953.2|953.6|953.2|953.6|953.4|953.4|953.2|1759
1631780960000|2021-09-16 08:29:20|953.4|953.4|953.4|953.2|953.4|953.4|953.4|953.2|86
1631780970000|2021-09-16 08:29:30|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|513
1631781020000|2021-09-16 08:30:20|||||||||740
1631781030000|2021-09-16 08:30:30|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|2139
1631781130000|2021-09-16 08:32:10|953.6|953.6|953.8|953.6|953.8|953.6|953.6|953.6|1610
1631781170000|2021-09-16 08:32:50|953.6|953.4|953.6|953.4|953.8|953.4|953.6|953.4|2513
1631781180000|2021-09-16 08:33:00|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953|3321
1631781190000|2021-09-16 08:33:10||953||953||953||953|0
1631781230000|2021-09-16 08:33:50|953.2|952.8|953|952.6|953.4|952.8|953|952.6|6040
1631781240000|2021-09-16 08:34:00|952.8|952.8|953|952.8|953|952.8|952.8|952.8|785
1631781260000|2021-09-16 08:34:20|952.8|952.6|953|952.6|953|952.6|952.8|952.6|2699
1631781330000|2021-09-16 08:35:30|952.8|952.4|952.6|952.4|953|952.4|952.6|952.4|2766
1631781360000|2021-09-16 08:36:00||952.2||952.2||952.2||952.2|543
1631781380000|2021-09-16 08:36:20|952.4||952.4||952.4||952.4||0
1631781410000|2021-09-16 08:36:50|||||||||267
1631781440000|2021-09-16 08:37:20|952.2|952|952.2|952|952.2|952|952.2|952|3187
1631781460000|2021-09-16 08:37:40|||||||||898
1631781500000|2021-09-16 08:38:20|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|7555
1631781520000|2021-09-16 08:38:40|952.4||952.4||952.6||952.4||0
1631781540000|2021-09-16 08:39:00|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.2|3460
1631781550000|2021-09-16 08:39:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|2508
1631781570000|2021-09-16 08:39:30|952.2|952|952.2|952|952.2|952|952.2|952|509
1631781580000|2021-09-16 08:39:40|952.4||952.2||952.4||952.2||0
1631781590000|2021-09-16 08:39:50|952|951.8|951.8|951.4|952|951.8|951.6|951.2|9130
1631781600000|2021-09-16 08:40:00|951.6|951.2|951.4|951.2|951.6|951.2|951.4|951.2|1143
1631781610000|2021-09-16 08:40:10|951.2|951|951.4|951|951.4|951|951.2|951|548
1631781630000|2021-09-16 08:40:30||951.2||951||951.2||951|300
1631781640000|2021-09-16 08:40:40|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951|13316
1631781660000|2021-09-16 08:41:00|951.4||951.4||951.4||951.4||1626
1631781670000|2021-09-16 08:41:10|951.2|951|951.2|951|951.4|951|951.2|951|3467
1631781680000|2021-09-16 08:41:20|951.4|951.2|951.4|951|951.4|951.2|951.4|951|74
1631781690000|2021-09-16 08:41:30|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951|1962
1631781720000|2021-09-16 08:42:00||951.6||951.6||951.6||951.6|322
1631781730000|2021-09-16 08:42:10|952|951.8|952.6|952.4|952.6|952.4|952|951.8|1606
1631781740000|2021-09-16 08:42:20|952.8|952.2|952.8|952.4|952.8|952.6|952.6|952.2|0
1631781780000|2021-09-16 08:43:00|952.6|952.2|952.4|952.2|952.8|952.2|952.4|952|12084
1631781790000|2021-09-16 08:43:10|952.6|952|952.8|952.2|952.8|952.4|952.6|952|0
1631781800000|2021-09-16 08:43:20|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952|0
1631781810000|2021-09-16 08:43:30|952.4|952|952.6|952.2|952.6|952.2|952.4|952|1
1631781830000|2021-09-16 08:43:50|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.2|0
1631781850000|2021-09-16 08:44:10||952.6||952.6||952.6||952.6|540
1631781860000|2021-09-16 08:44:20|953|952.8|953.2|952.8|953.6|953.2|953|952.8|14688
1631781880000|2021-09-16 08:44:40|953|952.6|952.6|952.2|953.2|952.6|952.4|952.2|6411
1631781890000|2021-09-16 08:44:50|952.4|952|952.2|952|952.4|952|952.2|952|114
1631781900000|2021-09-16 08:45:00|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952|52
1631781910000|2021-09-16 08:45:10|952.4|952|952.4|952|952.4|952|952.4|952|0
1631781920000|2021-09-16 08:45:20|952.6|952.2|952.8|952.6|952.8|952.6|952.6|952|3204
1631781940000|2021-09-16 08:45:40|952.6|952.4|952.8|952.2|952.8|952.4|952.6|952.2|262
1631781950000|2021-09-16 08:45:50||952.4||952.2||952.4||952.2|0
1631781960000|2021-09-16 08:46:00||952.4||952.4||952.4||952.2|200
1631781970000|2021-09-16 08:46:10|953|952.6|953|952.6|953.2|952.8|953|952.6|1222
1631782000000|2021-09-16 08:46:40|953.2|952.8|953.4|953|953.4|953|953.2|952.8|326
1631782040000|2021-09-16 08:47:20|953.2|953.2|953.4|953|953.4|953.2|953.2|953|1121
1631782070000|2021-09-16 08:47:50|953.2|952.8|952.8|952.6|953.4|952.8|952.8|952.6|4264
1631782110000|2021-09-16 08:48:30|952.6|952.4|952.6|952.2|952.6|952.4|952.4|952|2318
1631782130000|2021-09-16 08:48:50||952||952.2||952.2||952|0
1631782170000|2021-09-16 08:49:30|952.8|952.4|952.8|952.4|952.8|952.6|952.6|952.4|244
1631782230000|2021-09-16 08:50:30||952.6||952.6||952.6||952.6|0
1631782240000|2021-09-16 08:50:40|952.6|952.4|952.8|952.4|952.8|952.6|952.6|952.4|1764
1631782280000|2021-09-16 08:51:20||952.6||952.6||952.6||952.6|0
1631782300000|2021-09-16 08:51:40|953|952.8|953|952.8|953.2|952.8|953|952.8|163
1631782310000|2021-09-16 08:51:50|953.2||953.2||953.2||953.2||0
1631782330000|2021-09-16 08:52:10|953.4|953|953.4|953|953.4|953|953.4|953|0
1631782340000|2021-09-16 08:52:20||953.2||953.2||953.2||953.2|0
1631782350000|2021-09-16 08:52:30|953.6||953.6||953.6||953.6||0
1631782360000|2021-09-16 08:52:40|953.4|953.4|953.2|953|953.6|953.4|953.2|953|1814
1631782380000|2021-09-16 08:53:00|953.4||953.4||953.4||953.4||0
1631782400000|2021-09-16 08:53:20|953.6|953.2|953.6|953.4|953.8|953.4|953.6|953.2|1555
1631782410000|2021-09-16 08:53:30|||||||||254
1631782430000|2021-09-16 08:53:50|||||||||63
1631782440000|2021-09-16 08:54:00|953.8|953.6|954|953.6|954|953.6|953.8|953.4|3424
1631782450000|2021-09-16 08:54:10|953.8|953.8|953.6|953.4|953.8|953.8|953.6|953.4|838
1631782490000|2021-09-16 08:54:50|953.8|953.6|954|953.6|954|953.6|953.8|953.6|5
1631782520000|2021-09-16 08:55:20|954.2|953.8|954|953.8|954.2|953.8|954|953.8|0
1631782530000|2021-09-16 08:55:30|954.2||954||954.2||954||392
1631782540000|2021-09-16 08:55:40|953.8|953.6|953.8|953.6|954|953.6|953.8|953.6|892
1631782550000|2021-09-16 08:55:50|953.6|953.4|953.6|953.4|953.8|953.4|953.6|953.4|1942
1631782560000|2021-09-16 08:56:00|||||||||3656
1631782580000|2021-09-16 08:56:20|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|3270
1631782610000|2021-09-16 08:56:50||953.6||953.6||953.6||953.6|899
1631782630000|2021-09-16 08:57:10|||||||||100
1631782660000|2021-09-16 08:57:40|954|953.8|954.2|953.8|954.2|953.8|954|953.8|0
1631782670000|2021-09-16 08:57:50|954||954||954||954||0
1631782680000|2021-09-16 08:58:00|954.2|954|954.2|954|954.2|954|954.2|953.8|363
1631782690000|2021-09-16 08:58:10|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|1675
1631782700000|2021-09-16 08:58:20||954.2||954.2||954.2||954.2|20673
1631782710000|2021-09-16 08:58:30|954.4|954|954|953.8|954.6|954|954|953.8|7924
1631782720000|2021-09-16 08:58:40|954.2|954|954.6|954.2|954.6|954.2|954.2|954|850
1631782800000|2021-09-16 09:00:00|954.8|954.4|954.6|954.2|955|954.6|954.2|954|42294
1631782810000|2021-09-16 09:00:10|954.8|954.4|955|954.8|955|954.8|954.8|954.2|10140
1631782820000|2021-09-16 09:00:20|955.2|955|955.2|954.8|955.4|955|955.2|954.8|23535
1631782830000|2021-09-16 09:00:30|955.4|955|955.4|955|955.4|955|955.2|954.8|3543
1631782840000|2021-09-16 09:00:40|955.2|954.8|955.2|955|955.2|955|955|954.8|1583
1631782860000|2021-09-16 09:01:00|955|954.8|955|954.6|955.2|954.8|954.8|954.6|15720
1631782870000|2021-09-16 09:01:10|954.8||954.8||954.8||954.8||0
1631782890000|2021-09-16 09:01:30|955|954.8|954.8|954.6|955|954.8|954.8|954.6|5198
1631782900000|2021-09-16 09:01:40|955||955||955||955||11
1631782920000|2021-09-16 09:02:00||954.8||954.8||954.8||954.6|1932
1631782940000|2021-09-16 09:02:20|||||||||2473
1631782950000|2021-09-16 09:02:30|||||||||95
1631782970000|2021-09-16 09:02:50|954.8|954.6|954.6|954.2|954.8|954.6|954.6|954.2|6358
1631782990000|2021-09-16 09:03:10|954.4|954|954.2|954|954.6|954|954.2|954|1429
1631783000000|2021-09-16 09:03:20|||||||||1746
1631783020000|2021-09-16 09:03:40|954.4|954.2|954|953.8|954.4|954.2|954|953.8|7204
1631783030000|2021-09-16 09:03:50|953.8|953.6|953.6|953.2|953.8|953.6|953.6|953.2|2670
1631783040000|2021-09-16 09:04:00|953.8|953.4|953.8|953.4|954|953.6|953.6|953.2|2697
1631783050000|2021-09-16 09:04:10||953.6||953.4||953.6||953.4|1151
1631783060000|2021-09-16 09:04:20|954|953.6|954|953.6|954|953.8|954|953.6|4342
1631783070000|2021-09-16 09:04:30||953.8||953.8||953.8||953.8|0
1631783080000|2021-09-16 09:04:40|954.2|954|954.4|954|954.4|954|954|953.8|712
1631783090000|2021-09-16 09:04:50|954.2|954.2|954.4|954|954.4|954.2|954.2|954|588
1631783100000|2021-09-16 09:05:00|954.2||954.2||954.2||954.2||0
1631783110000|2021-09-16 09:05:10|||||||||44
1631783120000|2021-09-16 09:05:20|||||||||2500
1631783130000|2021-09-16 09:05:30|||||||||89
1631783160000|2021-09-16 09:06:00|||||||||263
1631783170000|2021-09-16 09:06:10|954.4|954.2|954.4|954.2|954.6|954.2|954.4|954.2|5997
1631783180000|2021-09-16 09:06:20|954.6|954.4|954.6|954.2|954.8|954.4|954.6|954.2|382
1631783240000|2021-09-16 09:07:20|954.8|954.4|955|954.6|955|954.6|954.8|954.2|2833
1631783250000|2021-09-16 09:07:30|955.2|954.8|955|954.6|955.2|954.8|955|954.6|54
1631783280000|2021-09-16 09:08:00||954.8||954.8||954.8||954.8|669
1631783290000|2021-09-16 09:08:10|955.2|955|955.4|955|955.4|955|955.2|954.8|4
1631783300000|2021-09-16 09:08:20|||||||||40
1631783310000|2021-09-16 09:08:30|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1631783320000|2021-09-16 09:08:40|955.4|955|955|954.8|955.4|955|955|954.8|4176
1631783330000|2021-09-16 09:08:50|||||||||19
1631783340000|2021-09-16 09:09:00|955.2|955|955.4|955|955.4|955|955.2|955|55
1631783350000|2021-09-16 09:09:10|955.2||955.4||955.4||955.2||0
1631783360000|2021-09-16 09:09:20|||||||||15
1631783370000|2021-09-16 09:09:30||955.2||955.2||955.2||955.2|0
1631783400000|2021-09-16 09:10:00|955.6|955|954.6|954.2|955.6|955|954.6|954.2|9949
1631783420000|2021-09-16 09:10:20|954.4||954.4||954.4||954.4||0
1631783430000|2021-09-16 09:10:30|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|23
1631783470000|2021-09-16 09:11:10|954.4||954.4||954.4||954.4||0
1631783480000|2021-09-16 09:11:20|954.6|954|954.2|954|954.6|954|954.2|954|2366
1631783500000|2021-09-16 09:11:40|954.4|954.2|954.4|954|954.4|954.2|954.4|954|7161
1631783520000|2021-09-16 09:12:00|954.2|954.2|954.2|954|954.2|954.2|954|953.8|9113
1631783530000|2021-09-16 09:12:10|954.4|954.2|954.2|953.8|954.4|954.2|954|953.8|7138
1631783540000|2021-09-16 09:12:20|954.4|954|954.2|954|954.4|954|954.2|954|4734
1631783570000|2021-09-16 09:12:50|954|953.8|954.2|954|954.2|954|954|953.8|2103
1631783580000|2021-09-16 09:13:00|954.4|954.2|954.2|954|954.4|954.2|954.2|954|2246
1631783590000|2021-09-16 09:13:10|954|953.8|954|953.8|954.2|953.8|954|953.8|3036
1631783620000|2021-09-16 09:13:40|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|1114
1631783640000|2021-09-16 09:14:00|954||954||954||954||0
1631783660000|2021-09-16 09:14:20|953.8||953.8||953.8||953.8||10
1631783670000|2021-09-16 09:14:30|||||||||650
1631783700000|2021-09-16 09:15:00|954|953.8|954.2|953.8|954.2|954|954|953.8|21150
1631783710000|2021-09-16 09:15:10|954.4|954|954.6|954.2|954.6|954.2|954.4|954|1942
1631783720000|2021-09-16 09:15:20|954.8|954.4|954.8|954.6|955|954.6|954.8|954.2|6565
1631783730000|2021-09-16 09:15:30|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|2124
1631783760000|2021-09-16 09:16:00|954.4|954.2|954.4|954|954.4|954.2|954.2|954|5640
1631783770000|2021-09-16 09:16:10|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|2917
1631783780000|2021-09-16 09:16:20|954.6||954.8||954.8||954.6||0
1631783810000|2021-09-16 09:16:50|954.6|954.6|954.8|954.6|954.8|954.6|954.6|954.6|1415
1631783820000|2021-09-16 09:17:00|955|954.8|955|954.8|955|954.8|955|954.8|226
1631783830000|2021-09-16 09:17:10||954.6||954.6||954.6||954.6|3517
1631783850000|2021-09-16 09:17:30|955.2|954.8|955.6|955.2|955.6|955.2|955.2|954.6|1798
1631783860000|2021-09-16 09:17:40|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.4|501
1631783870000|2021-09-16 09:17:50||955.6||955.6||955.6||955.6|0
1631783880000|2021-09-16 09:18:00|956|955.8|956|955.6|956|955.8|956|955.6|725
1631783900000|2021-09-16 09:18:20|955.8|955.4|955.6|955.2|956|955.4|955.4|955.2|8049
1631783950000|2021-09-16 09:19:10||955.4||955.4||955.4||955.4|0
1631783960000|2021-09-16 09:19:20||955.2||955.2||955.2||955.2|0
1631784000000|2021-09-16 09:20:00|955.4|955|955.6|955.2|955.6|955.4|955.2|955|9590
1631784030000|2021-09-16 09:20:30|955.4|955|955.4|955|955.4|955.2|955.2|955|1362
1631784090000|2021-09-16 09:21:30|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955.2|5511
1631784130000|2021-09-16 09:22:10|||||||||586
1631784140000|2021-09-16 09:22:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|1610
1631784150000|2021-09-16 09:22:30|955.6|955.4|955.4|955|955.6|955.4|955.2|955|2483
1631784160000|2021-09-16 09:22:40|||||||||3271
1631784180000|2021-09-16 09:23:00|||||||||200
1631784190000|2021-09-16 09:23:10||955.2||955.2||955.2||955.2|0
1631784200000|2021-09-16 09:23:20|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.2|1107
1631784220000|2021-09-16 09:23:40|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955|2349
1631784230000|2021-09-16 09:23:50|955.6|955|955.6|955.4|955.6|955.4|955.4|955|4825
1631784260000|2021-09-16 09:24:20|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|4883
1631784290000|2021-09-16 09:24:50|955.6|955.2|955.2|955|955.8|955.2|955.2|955|7034
1631784300000|2021-09-16 09:25:00|955.4|955.2|955.4|955.2|955.6|955.2|955.4|955|3559
1631784350000|2021-09-16 09:25:50|955.6|955|955|954.8|955.6|955|955|954.8|5195
1631784360000|2021-09-16 09:26:00|955.2|954.6|955|954.6|955.2|954.6|955|954.6|1003
1631784400000|2021-09-16 09:26:40|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.4|0
1631784430000|2021-09-16 09:27:10|954.6||954.6||954.6||954.6||0
1631784450000|2021-09-16 09:27:30|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|58
1631784480000|2021-09-16 09:28:00|||||||||722
1631784490000|2021-09-16 09:28:10|955|954.8|955|954.8|955|954.8|955|954.8|1791
1631784500000|2021-09-16 09:28:20||954.6||954.8||954.8||954.6|0
1631784510000|2021-09-16 09:28:30|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.4|5241
1631784530000|2021-09-16 09:28:50|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|511
1631784550000|2021-09-16 09:29:10|||||||||2148
1631784560000|2021-09-16 09:29:20|954.8|954.6|955|954.6|955|954.8|954.8|954.6|1441
1631784580000|2021-09-16 09:29:40|955.2|954.8|955.4|955|955.4|955|955.2|954.8|0
1631784600000|2021-09-16 09:30:00|955.2||955.2||955.2||955.2||0
1631784610000|2021-09-16 09:30:10|955.4||955.4||955.4||955.4||0
1631784620000|2021-09-16 09:30:20|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|289
1631784640000|2021-09-16 09:30:40|955.4||955.4||955.4||955.4||0
1631784660000|2021-09-16 09:31:00|955.6||955.6||955.6||955.6||0
1631784690000|2021-09-16 09:31:30|955.4|955|955.2|955|955.6|955|955.2|955|1751
1631784700000|2021-09-16 09:31:40|955|954.8|955|954.6|955|954.8|955|954.6|697
1631784720000|2021-09-16 09:32:00|954.8|954.8|955.4|955|955.4|955|954.8|954.6|2379
1631784740000|2021-09-16 09:32:20|955.2|954.8|955|954.6|955.2|954.8|955|954.6|602
1631784750000|2021-09-16 09:32:30|954.8|954.4|954.6|954.4|954.8|954.4|954.6|954.4|559
1631784760000|2021-09-16 09:32:40|954.8||954.8||954.8||954.8||0
1631784770000|2021-09-16 09:32:50|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954|3399
1631784810000|2021-09-16 09:33:30|||||||||1116
1631784820000|2021-09-16 09:33:40|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.2|3629
1631784830000|2021-09-16 09:33:50|954.6||954.6||954.6||954.6||0
1631784840000|2021-09-16 09:34:00|954.8||954.6||954.8||954.6||0
1631784850000|2021-09-16 09:34:10|954.8|954.2|954.4|954.2|954.8|954.2|954.4|954|482
1631784860000|2021-09-16 09:34:20||954||954||954||954|0
1631784880000|2021-09-16 09:34:40|954.2|953.8|954|953.8|954.2|953.8|954|953.6|396
1631784910000|2021-09-16 09:35:10|954.2|954|954.2|954|954.2|954|954.2|954|377
1631784940000|2021-09-16 09:35:40|954.4|954.2|954.2|954|954.4|954.2|954.2|954|2276
1631784990000|2021-09-16 09:36:30|||||||||10
1631785000000|2021-09-16 09:36:40|954|953.8|954.2|953.8|954.2|953.8|954|953.8|4437
1631785020000|2021-09-16 09:37:00|954||954.2||954.2||954||16
1631785080000|2021-09-16 09:38:00||954||954||954||954|116
1631785100000|2021-09-16 09:38:20|||||||||46
1631785120000|2021-09-16 09:38:40|||||||||2800
1631785130000|2021-09-16 09:38:50|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|1215
1631785150000|2021-09-16 09:39:10|954.2|954|954|953.8|954.2|954|954|953.8|454
1631785160000|2021-09-16 09:39:20|||||||||500
1631785170000|2021-09-16 09:39:30|953.8|953.6|954|953.6|954|953.6|953.8|953.4|574
1631785230000|2021-09-16 09:40:30|954.2|954|953.8|953.6|954.2|954|953.8|953.6|5197
1631785240000|2021-09-16 09:40:40|954|953.8|954|953.8|954|953.8|954|953.8|539
1631785260000|2021-09-16 09:41:00|954.2||954.2||954.2||954.2||0
1631785300000|2021-09-16 09:41:40|954|953.6|954|953.6|954|953.6|953.8|953.6|3272
1631785340000|2021-09-16 09:42:20|953.8|953.4|953.8|953.4|954|953.4|953.6|953.4|470
1631785400000|2021-09-16 09:43:20|954|953.6|954|953.8|954|953.8|954|953.6|1594
1631785420000|2021-09-16 09:43:40|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|3452
1631785430000|2021-09-16 09:43:50|954||953.8||954||953.8||0
1631785450000|2021-09-16 09:44:10|953.6|953.4|953.4|953.2|953.6|953.4|953.4|953.2|4620
1631785460000|2021-09-16 09:44:20|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|72
1631785510000|2021-09-16 09:45:10|953.6||953.8||953.8||953.6||3673
1631785520000|2021-09-16 09:45:20|954|953.6|954.2|953.8|954.2|953.8|954|953.4|4598
1631785550000|2021-09-16 09:45:50|954||954||954||954||3329
1631785560000|2021-09-16 09:46:00|954.2||954.2||954.2||954.2||0
1631785570000|2021-09-16 09:46:10|954|953.6|953.6|953.2|954|953.6|953.6|953.2|3962
1631785580000|2021-09-16 09:46:20|953.4||953.4||953.4||953.4||0
1631785600000|2021-09-16 09:46:40|953.6|953.4|953.6|953.2|953.8|953.4|953.6|953.2|53
1631785620000|2021-09-16 09:47:00|953.8|953.4|953.8|953.6|953.8|953.6|953.8|953.2|4135
1631785630000|2021-09-16 09:47:10|||||||||633
1631785640000|2021-09-16 09:47:20|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.2|13
1631785650000|2021-09-16 09:47:30|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1631785660000|2021-09-16 09:47:40|953.4||953.4||953.6||953.4||0
1631785670000|2021-09-16 09:47:50|953.6||953.4||953.6||953.4||0
1631785700000|2021-09-16 09:48:20|953.2|953|953.2|953|953.4|953|953.2|953|4586
1631785720000|2021-09-16 09:48:40|953.4|953.2|953.4|953|953.4|953.2|953.4|953|282
1631785740000|2021-09-16 09:49:00|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953|1145
1631785750000|2021-09-16 09:49:10|954|953.6|954|953.8|954|953.8|954|953.6|0
1631785790000|2021-09-16 09:49:50|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|192
1631785800000|2021-09-16 09:50:00|954||954||954||954||0
1631785810000|2021-09-16 09:50:10|953.8||954||954||953.8||0
1631785820000|2021-09-16 09:50:20|953.8||954||954||953.8||0
1631785850000|2021-09-16 09:50:50|954.2|953.8|954.4|954|954.4|954|954.2|953.8|2103
1631785860000|2021-09-16 09:51:00|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|3191
1631785880000|2021-09-16 09:51:20|954.4||954.4||954.4||954.4||0
1631785890000|2021-09-16 09:51:30|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|0
1631785920000|2021-09-16 09:52:00||954.2||954.2||954.2||954.2|2882
1631785930000|2021-09-16 09:52:10||954.4||954.4||954.4||954.4|0
1631785950000|2021-09-16 09:52:30|954.4|954.2|954.2|954|954.4|954.2|954.2|954|706
1631785970000|2021-09-16 09:52:50|954|953.8|954|953.6|954|953.8|954|953.6|358
1631785980000|2021-09-16 09:53:00||953.8||953.8||953.8||953.8|0
1631785990000|2021-09-16 09:53:10|954.2|954|954.6|954.2|954.6|954.2|954.2|954|36
1631786000000|2021-09-16 09:53:20|954.4|954|954.6|954.2|954.6|954.2|954.4|954|1194
1631786010000|2021-09-16 09:53:30|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1631786020000|2021-09-16 09:53:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1631786030000|2021-09-16 09:53:50|955.2|954.8|955.2|954.8|955.2|955|955.2|954.8|1515
1631786070000|2021-09-16 09:54:30||955||954.8||955||954.8|0
1631786080000|2021-09-16 09:54:40||955||955||955||955|0
1631786090000|2021-09-16 09:54:50|955|954.8|955.2|954.8|955.2|954.8|955|954.8|1094
1631786100000|2021-09-16 09:55:00|955|954.6|954.8|954.4|955.2|954.6|954.6|954.2|5395
1631786180000|2021-09-16 09:56:20|954.6||954.8||954.8||954.6||206
1631786230000|2021-09-16 09:57:10|954.6|954.6|954.8|954.6|954.8|954.6|954.6|954.6|509
1631786250000|2021-09-16 09:57:30|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|2085
1631786310000|2021-09-16 09:58:30|954.4|954.4|954.6|954.2|954.6|954.4|954.4|954.2|3437
1631786330000|2021-09-16 09:58:50|954.4|954|954.2|953.8|954.4|954|954.2|953.8|967
1631786350000|2021-09-16 09:59:10|954|954|954.4|954|954.4|954.2|954|954|1008
1631786380000|2021-09-16 09:59:40||954.2||954.2||954.2||954.2|0
1631786390000|2021-09-16 09:59:50|954.2|954|954.2|953.8|954.4|954|954.2|953.8|5348
1631786400000|2021-09-16 10:00:00|954|953.6|954|953.6|954.2|953.6|953.8|953.6|1889
1631786420000|2021-09-16 10:00:20||953.8||953.8||953.8||953.8|0
1631786440000|2021-09-16 10:00:40|954.2|954|954.2|954|954.4|954.2|954.2|953.8|1508
1631786450000|2021-09-16 10:00:50|954.4||954.4||954.4||954.4||0
1631786460000|2021-09-16 10:01:00|954.2||954.2||954.4||954.2||0
1631786480000|2021-09-16 10:01:20|||||||||78
1631786490000|2021-09-16 10:01:30|954.4|954.2|954.4|954|954.4|954.2|954.2|954|119
1631786500000|2021-09-16 10:01:40|954.2|953.8|954.2|954|954.2|954|954|953.8|2067
1631786510000|2021-09-16 10:01:50|954.4||954.4||954.4||954.4||0
1631786530000|2021-09-16 10:02:10||954.2||954.2||954.2||954.2|1232
1631786560000|2021-09-16 10:02:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|7
1631786590000|2021-09-16 10:03:10|954.8||954.6||954.8||954.6||0
1631786640000|2021-09-16 10:04:00|||||||||55
1631786660000|2021-09-16 10:04:20|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|3189
1631786670000|2021-09-16 10:04:30|954.4||954.4||954.4||954.4||0
1631786690000|2021-09-16 10:04:50|954.6||954.6||954.6||954.6||44
1631786710000|2021-09-16 10:05:10|954.4||954.6||954.6||954.4||50
1631786720000|2021-09-16 10:05:20|954.4||954.6||954.6||954.4||0
1631786740000|2021-09-16 10:05:40|954.4||954.6||954.6||954.4||0
1631786750000|2021-09-16 10:05:50|954.4||954.6||954.6||954.4||0
1631786760000|2021-09-16 10:06:00|954.4||954.4||954.6||954.4||0
1631786770000|2021-09-16 10:06:10|||||||||1474
1631786780000|2021-09-16 10:06:20|954.6||954.6||954.6||954.6||0
1631786800000|2021-09-16 10:06:40|954.4||954.4||954.4||954.4||1877
1631786850000|2021-09-16 10:07:30|954.6|954|954.6|954.2|954.6|954.4|954.6|954|3112
1631786880000|2021-09-16 10:08:00|954.8|954.4|954.8|954.6|954.8|954.6|954.8|954.4|2307
1631786910000|2021-09-16 10:08:30|954.6|954.4|954.8|954.4|954.8|954.6|954.6|954.4|20
1631786960000|2021-09-16 10:09:20|954.6||954.6||954.8||954.6||50
1631786970000|2021-09-16 10:09:30|954.8||954.8||954.8||954.8||66
1631787010000|2021-09-16 10:10:10|954.6|954|954|953.8|954.6|954|953.8|953.6|22588
1631787030000|2021-09-16 10:10:30|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|2094
1631787040000|2021-09-16 10:10:40|954|953.8|954|953.8|954|953.8|953.8|953.6|1773
1631787050000|2021-09-16 10:10:50|||||||||900
1631787110000|2021-09-16 10:11:50|954.2|954|954.2|953.8|954.2|954|954|953.8|2635
1631787140000|2021-09-16 10:12:20|954||954||954||954||0
1631787180000|2021-09-16 10:13:00|953.8|953.6|954|953.8|954|953.8|953.8|953.6|7352
1631787190000|2021-09-16 10:13:10|954.2||954.2||954.2||954.2||0
1631787240000|2021-09-16 10:14:00|954|953.6|953.6|953.4|954.2|953.6|953.6|953.4|9904
1631787250000|2021-09-16 10:14:10|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|4849
1631787290000|2021-09-16 10:14:50|954|953.6|954|953.6|954|953.6|954|953.6|808
1631787300000|2021-09-16 10:15:00|953.8|953.4|953.6|953.4|954|953.4|953.6|953.4|1471
1631787310000|2021-09-16 10:15:10|953.8|953.6|953.6|953.4|953.8|953.6|953.6|953.4|2376
1631787320000|2021-09-16 10:15:20|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|2152
1631787330000|2021-09-16 10:15:30|954|953.8|953.8|953.6|954|953.8|953.8|953.6|744
1631787370000|2021-09-16 10:16:10|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|97
1631787380000|2021-09-16 10:16:20|||||||||81
1631787390000|2021-09-16 10:16:30|953.4|953.2|953.6|953.4|953.6|953.4|953.4|953.2|2498
1631787400000|2021-09-16 10:16:40|||||||||2029
1631787410000|2021-09-16 10:16:50|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|2153
1631787430000|2021-09-16 10:17:10|953.2|953|953.2|953|953.2|953|953.2|953|1774
1631787460000|2021-09-16 10:17:40|953|952.8|953.2|953|953.2|953|953|952.8|4799
1631787470000|2021-09-16 10:17:50|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|745
1631787500000|2021-09-16 10:18:20|953.2|953|953.2|953|953.2|953|953.2|952.8|492
1631787510000|2021-09-16 10:18:30|953.4||953.4||953.4||953.4||92
1631787520000|2021-09-16 10:18:40|953.6|953.2|953.6|953.4|953.8|953.4|953.6|953.2|1304
1631787530000|2021-09-16 10:18:50|953.8||953.8||953.8||953.8||2830
1631787600000|2021-09-16 10:20:00|953.6||953.6||953.6||953.6||1100
1631787610000|2021-09-16 10:20:10|953.8||953.8||953.8||953.8||0
1631787620000|2021-09-16 10:20:20||953.6||953.6||953.6||953.6|0
1631787660000|2021-09-16 10:21:00|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|1472
1631787740000|2021-09-16 10:22:20|953.6||953.6||953.6||953.6||0
1631787790000|2021-09-16 10:23:10|||||||||2193
1631787800000|2021-09-16 10:23:20|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953|10638
1631787870000|2021-09-16 10:24:30|953.8|953.4|953.8|953.4|953.8|953.6|953.6|953.2|7023
1631787890000|2021-09-16 10:24:50|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|1475
1631787900000|2021-09-16 10:25:00|953.4|953|953.4|953|953.6|953|953.2|953|4590
1631787950000|2021-09-16 10:25:50|953.6|953.2|953.4|953|953.6|953.2|953.4|953|618
1631787990000|2021-09-16 10:26:30||953.2||953||953.2||953|0
1631788010000|2021-09-16 10:26:50||953.2||953.2||953.2||953.2|0
1631788030000|2021-09-16 10:27:10|953.2|953|953.4|953|953.4|953.2|953.2|953|1803
1631788050000|2021-09-16 10:27:30|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953|1685
1631788080000|2021-09-16 10:28:00|953.6||953.6||953.6||953.6||0
1631788090000|2021-09-16 10:28:10|953.4|953.2|953.2|952.8|953.6|953.2|953.2|952.8|4060
1631788110000|2021-09-16 10:28:30||953||952.8||953||952.8|1639
1631788130000|2021-09-16 10:28:50|953||953||953||953||0
1631788140000|2021-09-16 10:29:00|953.2|952.6|953.2|953|953.2|953|953|952.6|9904
1631788160000|2021-09-16 10:29:20|953.4|953.2|953.4|953.2|953.6|953.2|953.4|953.2|3435
1631788180000|2021-09-16 10:29:40|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|4894
1631788200000|2021-09-16 10:30:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|2120
1631788210000|2021-09-16 10:30:10|954|953.6|954|953.8|954|953.8|954|953.6|616
1631788250000|2021-09-16 10:30:50|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|2686
1631788270000|2021-09-16 10:31:10|||||||||539
1631788290000|2021-09-16 10:31:30|||||||||426
1631788320000|2021-09-16 10:32:00|954|953.8|954|953.8|954|953.8|953.8|953.8|492
1631788360000|2021-09-16 10:32:40|954.2|954|954.2|953.8|954.2|954|954.2|953.8|2534
1631788380000|2021-09-16 10:33:00||954||954||954||954|524
1631788440000|2021-09-16 10:34:00|954|953.8|954|953.6|954|953.8|954|953.6|3639
1631788460000|2021-09-16 10:34:20|954.2|953.8|954.2|953.8|954.4|954|954.2|953.6|9532
1631788470000|2021-09-16 10:34:30|954.4|954|954.4|954.2|954.4|954.2|954.4|954|834
1631788480000|2021-09-16 10:34:40|954.6|954.4|954.6|954.4|954.8|954.4|954.6|954.4|546
1631788490000|2021-09-16 10:34:50|954.8||954.8||954.8||954.6||0
1631788500000|2021-09-16 10:35:00|954.6||954.6||954.8||954.6||0
1631788510000|2021-09-16 10:35:10|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|2899
1631788530000|2021-09-16 10:35:30|954.4|954.4|954.6|954.4|954.6|954.4|954.4|954.2|92
1631788540000|2021-09-16 10:35:40|954.8|954.6|954.6|954.4|954.8|954.6|954.6|954.4|1983
1631788560000|2021-09-16 10:36:00|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|3218
1631788570000|2021-09-16 10:36:10|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|1118
1631788580000|2021-09-16 10:36:20|||||||||1950
1631788610000|2021-09-16 10:36:50|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|3757
1631788620000|2021-09-16 10:37:00|955|954.8|955|954.8|955|954.8|955|954.6|5284
1631788650000|2021-09-16 10:37:30|955.2|955|955.2|955|955.2|955|955.2|955|10450
1631788670000|2021-09-16 10:37:50|955.4|955.2|955.8|955.6|955.8|955.6|955.4|955.2|22923
1631788680000|2021-09-16 10:38:00|956|955.8|956|955.8|956|955.8|956|955.8|1427
1631788690000|2021-09-16 10:38:10|||||||||2081
1631788700000|2021-09-16 10:38:20|956.2|956|956.2|956|956.2|956|956.2|956|5820
1631788710000|2021-09-16 10:38:30|956.4|956.2|956.2|955.8|956.4|956.2|956|955.8|8061
1631788720000|2021-09-16 10:38:40|956|955.6|955.8|955.6|956.2|955.8|955.6|955.4|19087
1631788760000|2021-09-16 10:39:20|||||||||379
1631788780000|2021-09-16 10:39:40|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|3228
1631788790000|2021-09-16 10:39:50|955.8||955.6||955.8||955.6||2
1631788800000|2021-09-16 10:40:00|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|585
1631788810000|2021-09-16 10:40:10|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|6191
1631788840000|2021-09-16 10:40:40|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|6589
1631788870000|2021-09-16 10:41:10|955.2|955|955.4|955|955.4|955|955.2|955|195
1631788930000|2021-09-16 10:42:10|955.2||955.2||955.4||955.2||16
1631788940000|2021-09-16 10:42:20|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1004
1631788970000|2021-09-16 10:42:50|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|1000
1631789030000|2021-09-16 10:43:50|955.6||955.6||955.6||955.6||0
1631789070000|2021-09-16 10:44:30|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1567
1631789110000|2021-09-16 10:45:10|955.2|955.2|955.4|955.2|955.4|955.2|955.2|955.2|92
1631789120000|2021-09-16 10:45:20|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|305
1631789130000|2021-09-16 10:45:30|||||||||47
1631789150000|2021-09-16 10:45:50|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|16310
1631789160000|2021-09-16 10:46:00|||||||||26
1631789180000|2021-09-16 10:46:20|||||||||491
1631789190000|2021-09-16 10:46:30|||||||||56
1631789210000|2021-09-16 10:46:50|||||||||905
1631789280000|2021-09-16 10:48:00|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|3722
1631789290000|2021-09-16 10:48:10|955.6||955.6||955.6||955.6||0
1631789330000|2021-09-16 10:48:50|955.8|955.6|956|955.6|956|955.8|955.8|955.6|434
1631789340000|2021-09-16 10:49:00|955.8||956||956||955.8||0
1631789350000|2021-09-16 10:49:10|956.2|955.8|956.2|955.8|956.2|956|956|955.8|2644
1631789360000|2021-09-16 10:49:20||956||956||956||956|810
1631789400000|2021-09-16 10:50:00|956|955.8|956.2|955.8|956.2|955.8|956|955.8|2861
1631789480000|2021-09-16 10:51:20|956.4|956|956.4|956|956.4|956|956.4|956|3840
1631789510000|2021-09-16 10:51:50|956.2|956.2|956.4|956.2|956.4|956.2|956.2|956.2|82
1631789590000|2021-09-16 10:53:10|||||||||71
1631789630000|2021-09-16 10:53:50|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|37
1631789640000|2021-09-16 10:54:00||956.6||956.6||956.6||956.6|293
1631789650000|2021-09-16 10:54:10|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|1710
1631789680000|2021-09-16 10:54:40|956.6||956.6||956.6||956.6||488
1631789710000|2021-09-16 10:55:10|||||||||681
1631789720000|2021-09-16 10:55:20|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|2002
1631789730000|2021-09-16 10:55:30|956.4||956.4||956.4||956.4||0
1631789750000|2021-09-16 10:55:50|956.6|956.4|956.8|956.6|956.8|956.6|956.6|956.4|1722
1631789760000|2021-09-16 10:56:00|957||957||957||957||0
1631789770000|2021-09-16 10:56:10||956.8||956.8||956.8||956.8|100
1631789820000|2021-09-16 10:57:00|957.2|957|957.2|956.8|957.2|957|957.2|956.8|178
1631789830000|2021-09-16 10:57:10|957|957|957.2|957|957.2|957|957|957|2859
1631789840000|2021-09-16 10:57:20|957|956.8|957|956.8|957|956.8|957|956.8|2974
1631789860000|2021-09-16 10:57:40|||||||||53
1631789870000|2021-09-16 10:57:50|957.2||957.2||957.2||957.2||1694
1631789920000|2021-09-16 10:58:40|957.4|957|957.4|957|957.4|957|957.4|957|928
1631789940000|2021-09-16 10:59:00|957.2||957.4||957.4||957.2||5
1631789950000|2021-09-16 10:59:10|957.2||957.2||957.2||957.2||0
1631789960000|2021-09-16 10:59:20|957|956.8|957.2|956.8|957.2|957|957|956.8|1103
1631790000000|2021-09-16 11:00:00|957|956.6|957|956.6|957.2|956.6|956.8|956.6|4921
1631790010000|2021-09-16 11:00:10|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|483
1631790050000|2021-09-16 11:00:50|957|957|957|956.8|957.2|957|957|956.8|4534
1631790060000|2021-09-16 11:01:00|||||||||30
1631790070000|2021-09-16 11:01:10|957.2||957.2||957.2||957.2||215
1631790100000|2021-09-16 11:01:40|957.4|957|957.4|957.2|957.4|957.2|957.4|956.8|2124
1631790110000|2021-09-16 11:01:50|957.2|957|957.4|957|957.4|957|957|956.8|2778
1631790130000|2021-09-16 11:02:10|957.6|957.2|957.6|957.4|957.6|957.4|957.6|957|8788
1631790140000|2021-09-16 11:02:20|957.8|957.6|957.6|957.2|957.8|957.6|957|956.8|25854
1631790150000|2021-09-16 11:02:30|957.4|957.4|957.6|957.4|957.6|957.4|957.4|957.4|200
1631790160000|2021-09-16 11:02:40|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|4926
1631790180000|2021-09-16 11:03:00|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|1200
1631790220000|2021-09-16 11:03:40|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|5449
1631790230000|2021-09-16 11:03:50|957.8|957.6|958.4|958|958.4|958.2|957.8|957.6|16669
1631790240000|2021-09-16 11:04:00|958.6|958.2|958.6|958.4|958.6|958.4|958.4|958|7108
1631790260000|2021-09-16 11:04:20|958.8||958.6||958.8||958.6||0
1631790280000|2021-09-16 11:04:40|958.4|958.2|958.4|958|958.4|958.2|958.2|958|4233
1631790290000|2021-09-16 11:04:50|958.2||958.2||958.2||958.2||0
1631790300000|2021-09-16 11:05:00|958.4||958.2||958.4||958.2||0
1631790310000|2021-09-16 11:05:10|958|957.8|958|957.8|958|957.8|958|957.8|1056
1631790340000|2021-09-16 11:05:40|958.2|958|958.2|958|958.2|958|958.2|958|903
1631790360000|2021-09-16 11:06:00|958.4||958.4||958.4||958.4||1182
1631790370000|2021-09-16 11:06:10||958.2||958.2||958.2||958.2|1208
1631790410000|2021-09-16 11:06:50|958.2|958|958.2|958|958.4|958|958.2|958|2262
1631790420000|2021-09-16 11:07:00|||||||||681
1631790440000|2021-09-16 11:07:20|958.4|958.2|958.2|958|958.4|958.2|958.2|958|1648
1631790450000|2021-09-16 11:07:30|958.4||958.4||958.4||958.4||0
1631790460000|2021-09-16 11:07:40||958.2||958.2||958.2||958.2|0
1631790470000|2021-09-16 11:07:50|958.2|958|958|957.8|958.2|958|958|957.8|592
1631790540000|2021-09-16 11:09:00|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|2068
1631790550000|2021-09-16 11:09:10|958|957.6|957.8|957.6|958|957.6|957.8|957.6|0
1631790560000|2021-09-16 11:09:20|958||957.8||958||957.8||0
1631790570000|2021-09-16 11:09:30|958|957.8|958|957.8|958|957.8|958|957.8|5
1631790580000|2021-09-16 11:09:40||957.6||957.6||957.6||957.6|0
1631790590000|2021-09-16 11:09:50|957.8||957.8||957.8||957.8||0
1631790600000|2021-09-16 11:10:00|958||958||958||957.8||0
1631790610000|2021-09-16 11:10:10|957.8||958||958||957.8||0
1631790620000|2021-09-16 11:10:20||957.8||957.8||957.8||957.8|0
1631790630000|2021-09-16 11:10:30|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|18
1631790650000|2021-09-16 11:10:50|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|1043
1631790680000|2021-09-16 11:11:20|957.8|957.4|957.8|957.6|957.8|957.6|957.8|957.2|5514
1631790720000|2021-09-16 11:12:00|||||||||4
1631790740000|2021-09-16 11:12:20|958|957.8|958|957.8|958|957.8|958|957.8|68
1631790750000|2021-09-16 11:12:30|958.2|958|958.2|958|958.2|958|958.2|958|54048
1631790790000|2021-09-16 11:13:10|958|957.8|958|957.8|958|957.8|958|957.8|2996
1631790800000|2021-09-16 11:13:20|||||||||3717
1631790810000|2021-09-16 11:13:30|958.2|958|958.4|958.2|958.4|958.2|958.2|958|1260
1631790850000|2021-09-16 11:14:10|958.2|958|958.2|958|958.2|958|958.2|958|11436
1631790870000|2021-09-16 11:14:30|958|957.8|958.2|957.8|958.2|957.8|958|957.8|1319
1631790920000|2021-09-16 11:15:20|958.4|958|958.4|958|958.4|958|958.4|958|319
1631790930000|2021-09-16 11:15:30||958.2||958.2||958.2||958|1927
1631790950000|2021-09-16 11:15:50|||||||||69
1631790960000|2021-09-16 11:16:00|||||||||4587
1631790970000|2021-09-16 11:16:10|958.6||958.6||958.6||958.6||5
1631791080000|2021-09-16 11:18:00|958.4|958|958.2|958|958.4|958|958.2|958|2919
1631791100000|2021-09-16 11:18:20|958.4||958.4||958.4||958.4||7
1631791120000|2021-09-16 11:18:40|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1631791130000|2021-09-16 11:18:50|958.4||958.4||958.4||958.4||0
1631791190000|2021-09-16 11:19:50|||||||||84
1631791200000|2021-09-16 11:20:00|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|2625
1631791220000|2021-09-16 11:20:20|958.4|958.2|958.4|958.2|958.6|958.2|958.4|958.2|5265
1631791230000|2021-09-16 11:20:30|958.6|958|958.4|958.2|958.6|958.2|958.2|958|3130
1631791240000|2021-09-16 11:20:40|958.2|958|958.4|958|958.4|958|958.2|958|1032
1631791260000|2021-09-16 11:21:00||958.2||958||958.2||958|0
1631791350000|2021-09-16 11:22:30||958.2||958.2||958.2||958.2|0
1631791370000|2021-09-16 11:22:50|||||||||1121
1631791400000|2021-09-16 11:23:20|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|1132
1631791430000|2021-09-16 11:23:50|958.4||958.4||958.4||958.4||0
1631791500000|2021-09-16 11:25:00|958.2|958|958|957.8|958.2|958|958|957.8|7634
1631791520000|2021-09-16 11:25:20|958.2|958|958.2|958|958.2|958|958.2|957.8|4782
1631791540000|2021-09-16 11:25:40|||||||||267
1631791550000|2021-09-16 11:25:50|958|957.8|958|957.8|958|958|958|957.8|11557
1631791560000|2021-09-16 11:26:00|958.2||958.2||958.2||958.2||0
1631791570000|2021-09-16 11:26:10|958||958||958||958||182
1631791580000|2021-09-16 11:26:20|957.8|957.6|958|957.8|958|957.8|957.8|957.6|1243
1631791590000|2021-09-16 11:26:30|957.8|957.6|958|957.6|958|957.6|957.8|957.4|1398
1631791600000|2021-09-16 11:26:40|957.8||958||958||957.8||0
1631791630000|2021-09-16 11:27:10|958.2|957.8|958.2|958|958.2|958|958.2|957.6|10161
1631791650000|2021-09-16 11:27:30|958|957.8|958|957.8|958|957.8|958|957.6|2781
1631791670000|2021-09-16 11:27:50|958.2||958.2||958.2||958.2||0
1631791680000|2021-09-16 11:28:00|958|957.6|957.8|957.4|958|957.6|957.6|957.4|8034
1631791710000|2021-09-16 11:28:30|957.6||957.6||957.6||957.6||0
1631791720000|2021-09-16 11:28:40|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|594
1631791730000|2021-09-16 11:28:50|957.6||957.8||957.8||957.6||0
1631791760000|2021-09-16 11:29:20|957.6||957.6||957.6||957.6||0
1631791770000|2021-09-16 11:29:30|957.8||957.8||957.8||957.8||0
1631791780000|2021-09-16 11:29:40|957.6||957.6||957.6||957.6||0
1631791790000|2021-09-16 11:29:50|957.8||957.8||957.8||957.8||0
1631791800000|2021-09-16 11:30:00|957.6||957.6||957.6||957.6||0
1631791850000|2021-09-16 11:30:50|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|500
1631791870000|2021-09-16 11:31:10|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|2611
1631791880000|2021-09-16 11:31:20|957.6||957.6||957.6||957.6||558
1631791890000|2021-09-16 11:31:30||957.4||957.4||957.4||957.4|334
1631791900000|2021-09-16 11:31:40||957.2||957.2||957.4||957.2|600
1631791920000|2021-09-16 11:32:00||957.4||957.4||957.4||957.4|0
1631791930000|2021-09-16 11:32:10|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|4906
1631791940000|2021-09-16 11:32:20|||||||||1252
1631791960000|2021-09-16 11:32:40|957.6||957.6||957.6||957.6||0
1631791980000|2021-09-16 11:33:00|957.8||957.8||957.8||957.8||0
1631791990000|2021-09-16 11:33:10|957.6||957.8||957.8||957.6||527
1631792040000|2021-09-16 11:34:00||957.6||957.6||957.6||957.6|3528
1631792050000|2021-09-16 11:34:10|||||||||3
1631792100000|2021-09-16 11:35:00|957.6|957.4|957.8|957.6|957.8|957.6|957.6|957.4|2663
1631792110000|2021-09-16 11:35:10|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|451
1631792170000|2021-09-16 11:36:10|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|1271
1631792180000|2021-09-16 11:36:20|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.2|512
1631792200000|2021-09-16 11:36:40|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|0
1631792220000|2021-09-16 11:37:00|||||||||1500
1631792280000|2021-09-16 11:38:00|957.4|957.2|957.2|957|957.4|957.2|957.2|957|3198
1631792310000|2021-09-16 11:38:30|||||||||4623
1631792330000|2021-09-16 11:38:50|||||||||780
1631792340000|2021-09-16 11:39:00|957.4|957.2|957.2|957|957.4|957.2|957.2|957|1565
1631792350000|2021-09-16 11:39:10|957.4|957.2|957.4|957|957.4|957.2|957.2|957|1041
1631792410000|2021-09-16 11:40:10|957.2||957.2||957.2||957.2||0
1631792460000|2021-09-16 11:41:00|957.4|957.2|957.4|957|957.4|957.2|957.4|957|3994
1631792470000|2021-09-16 11:41:10|957.2|956.8|957|956.8|957.4|956.8|957|956.8|2345
1631792480000|2021-09-16 11:41:20|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|833
1631792510000|2021-09-16 11:41:50|957||957||957||957||12
1631792540000|2021-09-16 11:42:20|956.8||956.8||956.8||956.8||0
1631792570000|2021-09-16 11:42:50|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.2|7208
1631792580000|2021-09-16 11:43:00||956.2||956.2||956.2||956.2|2250
1631792590000|2021-09-16 11:43:10|956.8|956.4|956.8|956.4|956.8|956.6|956.8|956.4|1377
1631792630000|2021-09-16 11:43:50|957|956.6|957|956.8|957.2|957|957|956.6|11778
1631792700000|2021-09-16 11:45:00|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|1579
1631792710000|2021-09-16 11:45:10|957|956.8|956.6|956.4|957|956.8|956.6|956.4|5582
1631792730000|2021-09-16 11:45:30|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.4|596
1631792750000|2021-09-16 11:45:50||956.4||956.4||956.4||956.4|0
1631792760000|2021-09-16 11:46:00|956.6||956.6||956.6||956.6||0
1631792780000|2021-09-16 11:46:20|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|3706
1631792820000|2021-09-16 11:47:00|956.4||956.4||956.4||956.4||0
1631792830000|2021-09-16 11:47:10|956.2|956|956.4|956|956.4|956|956.2|955.8|3474
1631792840000|2021-09-16 11:47:20|956.2|956.2|956.4|956.2|956.4|956.2|956.2|956|1339
1631792860000|2021-09-16 11:47:40|956.6||956.4||956.6||956.4||0
1631792870000|2021-09-16 11:47:50|956.6||956.4||956.6||956.4||200
1631792880000|2021-09-16 11:48:00|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|16
1631792890000|2021-09-16 11:48:10||956.6||956.6||956.6||956.6|0
1631792930000|2021-09-16 11:48:50|||||||||349
1631792940000|2021-09-16 11:49:00|957|956.8|957|956.8|957|956.8|957|956.8|4120
1631793020000|2021-09-16 11:50:20|||||||||1383
1631793090000|2021-09-16 11:51:30|957.2|957|957.2|957|957.4|957|957.2|957|184
1631793110000|2021-09-16 11:51:50|957|956.8|957|956.8|957|956.8|957|956.8|5113
1631793120000|2021-09-16 11:52:00|||||||||48
1631793180000|2021-09-16 11:53:00|956.8|956.6|956.6|956.2|956.8|956.6|956.6|956.2|3217
1631793190000|2021-09-16 11:53:10|956.8|956.4|957|956.6|957|956.6|956.8|956.4|51
1631793200000|2021-09-16 11:53:20||956.8||956.8||956.8||956.6|0
1631793220000|2021-09-16 11:53:40|957.2|957|957.2|956.8|957.2|957|957.2|956.8|35
1631793230000|2021-09-16 11:53:50|957||957.2||957.2||957||4000
1631793270000|2021-09-16 11:54:30||957||956.8||957||956.8|0
1631793300000|2021-09-16 11:55:00|957|956.6|956.8|956.4|957|956.6|956.8|956.4|2138
1631793310000|2021-09-16 11:55:10|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|0
1631793330000|2021-09-16 11:55:30|||||||||40
1631793440000|2021-09-16 11:57:20|956.4|956|956.4|956|956.4|956|956.2|956|956
1631793450000|2021-09-16 11:57:30|956.2|956.2|956.6|956.2|956.6|956.4|956.2|956.2|1076
1631793500000|2021-09-16 11:58:20|956.4|956|956.4|956.2|956.4|956.2|956.4|956|1575
1631793510000|2021-09-16 11:58:30|956.6|956.4|956.8|956.6|956.8|956.6|956.6|956.4|424
1631793520000|2021-09-16 11:58:40|957|956.4|956.8|956.4|957|956.6|956.8|956.4|0
1631793560000|2021-09-16 11:59:20|||||||||1060
1631793590000|2021-09-16 11:59:50|956.6|956.2|956.4|956.2|956.8|956.2|956.4|956.2|608
1631793600000|2021-09-16 12:00:00|956.2|956|956.2|956|956.2|956|956.2|956|199
1631793630000|2021-09-16 12:00:30|956|955.8|955.8|955.4|956|955.8|955.8|955.4|2075
1631793640000|2021-09-16 12:00:40|956|955.6|956|955.8|956|955.8|956|955.4|1820
1631793650000|2021-09-16 12:00:50|955.8|955.6|956|955.6|956|955.8|955.8|955.6|0
1631793670000|2021-09-16 12:01:10|955.8||956||956||955.8||0
1631793680000|2021-09-16 12:01:20|955.8||956||956||955.8||0
1631793700000|2021-09-16 12:01:40||955.8||955.6||955.8||955.6|1500
1631793720000|2021-09-16 12:02:00||955.8||955.6||955.8||955.6|0
1631793770000|2021-09-16 12:02:50|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|258
1631793780000|2021-09-16 12:03:00|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955|1317
1631793790000|2021-09-16 12:03:10|955.4||955.6||955.6||955.4||0
1631793820000|2021-09-16 12:03:40|955.4|955|955.4|955.2|955.4|955.2|955.4|955|362
1631793830000|2021-09-16 12:03:50||955||955.2||955.2||955|0
1631793850000|2021-09-16 12:04:10||955||955||955||955|1121
1631793860000|2021-09-16 12:04:20|955.2||955.4||955.4||955.2||0
1631794000000|2021-09-16 12:06:40|||||||||113
1631794010000|2021-09-16 12:06:50||955.2||955.2||955.2||955.2|0
1631794030000|2021-09-16 12:07:10|955.2|955|955.4|955.2|955.4|955.2|955.2|955|183
1631794080000|2021-09-16 12:08:00|955|954.6|955.4|955.2|955.6|955.2|955|954.6|33190
1631794090000|2021-09-16 12:08:10||955||955||955||955|0
1631794130000|2021-09-16 12:08:50||955.2||955||955.2||955|118
1631794200000|2021-09-16 12:10:00|955.2||955.4||955.4||955.2||1051
1631794220000|2021-09-16 12:10:20||955.2||955.2||955.2||955.2|322
1631794240000|2021-09-16 12:10:40|955.2|955|955.2|955|955.4|955|955.2|955|9128
1631794250000|2021-09-16 12:10:50|955.4|955.2|955.6|955.2|955.6|955.4|955.4|955|4037
1631794260000|2021-09-16 12:11:00|955.4|955|955.6|955.2|955.6|955.2|955.4|955|980
1631794270000|2021-09-16 12:11:10|955.4|955|955.4|955|955.4|955|955.4|955|0
1631794320000|2021-09-16 12:12:00|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|13
1631794330000|2021-09-16 12:12:10||955.4||955.4||955.4||955.4|0
1631794360000|2021-09-16 12:12:40|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|4091
1631794380000|2021-09-16 12:13:00|955.4|955.4|955.2|954.8|955.4|955.4|955.2|954.8|7188
1631794400000|2021-09-16 12:13:20|955|955|955.2|955|955.2|955|955|954.8|3835
1631794410000|2021-09-16 12:13:30||954.8||954.8||954.8||954.8|0
1631794480000|2021-09-16 12:14:40||955||955||955||955|0
1631794490000|2021-09-16 12:14:50|955|954.8|955.4|955|955.4|955.2|955|954.8|5067
1631794500000|2021-09-16 12:15:00|955.6|955.2|955.6|955.2|955.8|955.4|955.6|955.2|948
1631794510000|2021-09-16 12:15:10|955.4||955.4||955.4||955.4||0
1631794520000|2021-09-16 12:15:20|||||||||12
1631794540000|2021-09-16 12:15:40|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|10
1631794560000|2021-09-16 12:16:00|955.4||955.6||955.6||955.4||0
1631794570000|2021-09-16 12:16:10|||||||||1000
1631794610000|2021-09-16 12:16:50|955.4||955.4||955.4||955.4||0
1631794620000|2021-09-16 12:17:00|955.6|955.4|955.8|955.6|956|955.6|955.6|955.4|862
1631794630000|2021-09-16 12:17:10|956|955.8|956|955.6|956|955.8|956|955.6|1504
1631794640000|2021-09-16 12:17:20||955.8||955.8||955.8||955.8|0
1631794650000|2021-09-16 12:17:30|955.8|955.6|956|955.6|956|955.6|955.8|955.6|1444
1631794670000|2021-09-16 12:17:50|955.8||956||956||955.8||0
1631794700000|2021-09-16 12:18:20|955.8|955.8|956|955.8|956|955.8|955.8|955.8|9
1631794730000|2021-09-16 12:18:50|956.2|956|956.6|956.2|956.6|956.4|956.2|956|15479
1631794740000|2021-09-16 12:19:00|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|4174
1631794770000|2021-09-16 12:19:30|957|956.6|957|956.6|957.2|956.8|957|956.6|3
1631794780000|2021-09-16 12:19:40|957.2|956.8|957.4|957|957.4|957|957.2|956.8|0
1631794790000|2021-09-16 12:19:50|957.2|956.8|957.2|956.8|957.2|957|957|956.8|2277
1631794800000|2021-09-16 12:20:00|957|957|957.4|957|957.4|957|957|956.8|6781
1631794810000|2021-09-16 12:20:10|957.2|956.8|957|956.6|957.4|956.8|956.8|956.6|8040
1631794840000|2021-09-16 12:20:40|956.8||957||957||956.8||0
1631794860000|2021-09-16 12:21:00|957.2|956.8|957.4|957|957.4|957|957.2|956.6|2522
1631794870000|2021-09-16 12:21:10|957.2|956.8|957.2|956.8|957.4|956.8|957.2|956.8|1920
1631794880000|2021-09-16 12:21:20|957.4|957|957.4|957|957.4|957|957.4|957|0
1631794900000|2021-09-16 12:21:40|957.2|957.2|957.6|957.2|957.6|957.2|957.2|957|239
1631794910000|2021-09-16 12:21:50|957.4|957|957.4|957|957.4|957|957.4|957|0
1631794920000|2021-09-16 12:22:00|957.6|957.2|957.6|957.4|957.6|957.4|957.6|957.2|0
1631794930000|2021-09-16 12:22:10|957.4|957.2|957.2|956.8|957.4|957.2|957|956.8|6871
1631794940000|2021-09-16 12:22:20|957|956.6|956.8|956.2|957|956.6|956.8|956.2|151
1631794950000|2021-09-16 12:22:30|956.6|956.4|956.4|956|956.6|956.4|956.4|956|3896
1631794970000|2021-09-16 12:22:50|956.2||956.2||956.2||956.2||0
1631794980000|2021-09-16 12:23:00|956|955.8|955.8|955.4|956|955.8|955.8|955.4|81
1631794990000|2021-09-16 12:23:10||955.6||955.4||955.6||955.4|5280
1631795010000|2021-09-16 12:23:30|955.6||955.8||955.8||955.6||238
1631795020000|2021-09-16 12:23:40|955.6||955.6||955.8||955.6||0
1631795030000|2021-09-16 12:23:50|955.4|955.2|955.6|955.2|955.6|955.4|955.4|955.2|4989
1631795050000|2021-09-16 12:24:10|955.4|955|955.4|955|955.4|955|955.4|955|561
1631795060000|2021-09-16 12:24:20||954.8||955||955||954.8|0
1631795070000|2021-09-16 12:24:30|955.2|954.8|955.4|955|955.4|955|955.2|954.8|0
1631795100000|2021-09-16 12:25:00|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|2832
1631795110000|2021-09-16 12:25:10||955||955||955||955|0
1631795120000|2021-09-16 12:25:20||955.2||955||955.2||955|215
1631795130000|2021-09-16 12:25:30|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955.2|0
1631795140000|2021-09-16 12:25:40||955.2||955.4||955.4||955.2|0
1631795150000|2021-09-16 12:25:50||955.2||955.2||955.2||955.2|0
1631795310000|2021-09-16 12:28:30|||||||||30
1631795410000|2021-09-16 12:30:10|955.8|955.4|956.6|956.2|956.6|956.4|955.8|955.2|8628
1631795420000|2021-09-16 12:30:20|956.8|956.4|957.8|957.4|957.8|957.4|956.8|956.4|826
1631795430000|2021-09-16 12:30:30|958|957.6|958|957.8|958|957.8|958|957.6|1392
1631795440000|2021-09-16 12:30:40|957.8|957.6|958|957.6|958|957.6|957.8|957.4|4738
1631795450000|2021-09-16 12:30:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|1397
1631795460000|2021-09-16 12:31:00|957.6|957.2|957.8|957.2|957.8|957.2|957.2|957|5414
1631795470000|2021-09-16 12:31:10|957.6|957|957.4|957.2|957.6|957.2|957.4|957|0
1631795480000|2021-09-16 12:31:20|957.2|957|957.8|957.4|957.8|957.4|957.2|957|817
1631795490000|2021-09-16 12:31:30|958|957.6|958|957.6|958|957.6|958|957.6|898
1631795520000|2021-09-16 12:32:00|958.2|957.8|958.4|958|958.4|958|958.2|957.8|9376
1631795530000|2021-09-16 12:32:10|958.2|957.8|958.4|958|958.4|958|958|957.6|2212
1631795540000|2021-09-16 12:32:20|958.2|957.8|958|957.6|958.2|957.8|958|957.6|1533
1631795550000|2021-09-16 12:32:30||957.8||957.6||957.8||957.6|0
1631795570000|2021-09-16 12:32:50|958.2|957.8|958.4|958|958.4|958|958.2|957.8|17
1631795580000|2021-09-16 12:33:00|958.2|957.8|958|957.6|958.2|957.8|958|957.6|470
1631795600000|2021-09-16 12:33:20|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.6|709
1631795610000|2021-09-16 12:33:30|958.4|958|958.6|958.2|958.6|958.2|958.4|957.8|1239
1631795620000|2021-09-16 12:33:40|958.8|958.4|959.2|958.8|959.4|959|958.8|958.4|19766
1631795630000|2021-09-16 12:33:50|959|958.6|959|958.6|959|958.6|959|958.6|215
1631795640000|2021-09-16 12:34:00|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1631795650000|2021-09-16 12:34:10|959|958.6|959|958.6|959|958.6|959|958.6|1320
1631795670000|2021-09-16 12:34:30|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|6204
1631795690000|2021-09-16 12:34:50|958.6|958.2|958.4|958.2|958.8|958.2|958.4|958.2|2182
1631795700000|2021-09-16 12:35:00|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|2333
1631795720000|2021-09-16 12:35:20|959|958.6|958.8|958.6|959.2|958.8|958.8|958.6|18234
1631795740000|2021-09-16 12:35:40|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|3515
1631795780000|2021-09-16 12:36:20|958.6|958.2|958.6|958.2|958.6|958.2|958.4|958.2|2435
1631795820000|2021-09-16 12:37:00||958.4||958.4||958.4||958.4|0
1631795840000|2021-09-16 12:37:20|958.4|958.2|958.4|958|958.4|958.2|958.2|957.8|7738
1631795860000|2021-09-16 12:37:40|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958.2|389
1631795870000|2021-09-16 12:37:50|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.2|3410
1631795880000|2021-09-16 12:38:00|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958.2|0
1631795890000|2021-09-16 12:38:10|958.6|958.2|958.2|958|958.6|958.2|958.2|958|3199
1631795900000|2021-09-16 12:38:20|958.4|958.2|958.4|958.2|958.6|958.2|958.4|958|8046
1631795910000|2021-09-16 12:38:30||958||958||958||958|1039
1631795940000|2021-09-16 12:39:00|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958|3155
1631795960000|2021-09-16 12:39:20|958.4|958|958.6|958.2|958.6|958.2|958.4|958|2180
1631795990000|2021-09-16 12:39:50|958.4|958|958.4|958|958.4|958|958.2|958|1852
1631796000000|2021-09-16 12:40:00|958.2||958.2||958.2||958.2||1196
1631796030000|2021-09-16 12:40:30|||||||||15
1631796050000|2021-09-16 12:40:50|958.4||958.4||958.4||958.4||50
1631796090000|2021-09-16 12:41:30|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958.2|87
1631796130000|2021-09-16 12:42:10|958.6||958.8||958.8||958.6||2200
1631796200000|2021-09-16 12:43:20|958.6||958.6||958.6||958.6||0
1631796210000|2021-09-16 12:43:30|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|2656
1631796310000|2021-09-16 12:45:10|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.4|697
1631796320000|2021-09-16 12:45:20|958.6||958.6||958.6||958.6||0
1631796330000|2021-09-16 12:45:30|958.8||958.8||958.8||958.8||1041
1631796340000|2021-09-16 12:45:40|958.6||958.8||958.8||958.6||0
1631796350000|2021-09-16 12:45:50|958.6|958.2|958.4|958.2|958.8|958.2|958.4|958.2|4054
1631796370000|2021-09-16 12:46:10|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|214
1631796390000|2021-09-16 12:46:30|||||||||10
1631796400000|2021-09-16 12:46:40||958.6||958.6||958.6||958.6|0
1631796410000|2021-09-16 12:46:50|||||||||665
1631796420000|2021-09-16 12:47:00|||||||||1708
1631796430000|2021-09-16 12:47:10|959|958.8|958.8|958.4|959|958.8|958.6|958.4|3717
1631796480000|2021-09-16 12:48:00||958.6||958.6||958.6||958.6|0
1631796490000|2021-09-16 12:48:10|||||||||441
1631796520000|2021-09-16 12:48:40|||||||||1312
1631796550000|2021-09-16 12:49:10|959|958.8|959|958.8|959|958.8|958.8|958.8|11737
1631796560000|2021-09-16 12:49:20|958.8|958.6|959|958.8|959|958.8|958.8|958.6|10755
1631796570000|2021-09-16 12:49:30|958.8|958.6|959|958.8|959|958.8|958.8|958.6|1956
1631796590000|2021-09-16 12:49:50|||||||||1419
1631796600000|2021-09-16 12:50:00|||||||||510
1631796610000|2021-09-16 12:50:10|959.2|959|959.2|959|959.2|959|959.2|959|1927
1631796620000|2021-09-16 12:50:20|||||||||726
1631796630000|2021-09-16 12:50:30|||||||||2031
1631796650000|2021-09-16 12:50:50|||||||||1113
1631796660000|2021-09-16 12:51:00|959.4|959.2|959.4|959.2|959.4|959.2|959.2|959|1913
1631796670000|2021-09-16 12:51:10|959.2|959|959.2|959|959.2|959|959.2|959|7565
1631796680000|2021-09-16 12:51:20|959.4||959.4||959.4||959.4||0
1631796700000|2021-09-16 12:51:40|959.2|958.8|959.2|958.8|959.2|958.8|959|958.8|5481
1631796720000|2021-09-16 12:52:00|959.4|959|959.8|959.6|959.8|959.6|959.4|958.8|12553
1631796730000|2021-09-16 12:52:10|960|959.8|960.4|960.2|960.4|960.2|960|959.8|29399
1631796740000|2021-09-16 12:52:20|||||||||15
1631796750000|2021-09-16 12:52:30|960.2|960|960|959.8|960.2|960|960|959.8|13253
1631796770000|2021-09-16 12:52:50|||||||||261
1631796790000|2021-09-16 12:53:10|960.2|960|960.4|960|960.4|960|960.2|960|11269
1631796800000|2021-09-16 12:53:20|960.2||960.2||960.2||960.2||0
1631796810000|2021-09-16 12:53:30|||||||||1456
1631796830000|2021-09-16 12:53:50|960|959.8|960|959.8|960|959.8|960|959.8|4227
1631796840000|2021-09-16 12:54:00|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|2831
1631796860000|2021-09-16 12:54:20|||||||||1121
1631796870000|2021-09-16 12:54:30|960||960||960||960||836
1631796890000|2021-09-16 12:54:50|959.8|959.4|959.6|959.4|959.8|959.4|959.6|959.4|4604
1631796900000|2021-09-16 12:55:00|959.8||959.8||959.8||959.8||1268
1631796920000|2021-09-16 12:55:20||959.6||959.6||959.6||959.6|43
1631796930000|2021-09-16 12:55:30|960|959.8|960|959.8|960|959.8|960|959.8|772
1631796960000|2021-09-16 12:56:00|960.2||960.2||960.2||960.2||667
1631796980000|2021-09-16 12:56:20||960||960||960||960|272
1631796990000|2021-09-16 12:56:30|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|1327
1631797010000|2021-09-16 12:56:50|960.4|960|960.6|960.2|960.6|960.2|960.4|960|282461
1631797020000|2021-09-16 12:57:00||960.4||960.2||960.4||960.2|2562
1631797080000|2021-09-16 12:58:00|960.8|960.4|961|960.6|961|960.6|960.8|960.2|3962
1631797100000|2021-09-16 12:58:20|||||||||2222
1631797110000|2021-09-16 12:58:30|960.8|960.4|960.6|960.4|960.8|960.4|960.6|960.4|4070
1631797120000|2021-09-16 12:58:40|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|1139
1631797200000|2021-09-16 13:00:00|960.8|960.4|960.6|960.4|960.8|960.6|960.6|960.4|3601
1631797220000|2021-09-16 13:00:20|960.8||960.8||960.8||960.6||47
1631797240000|2021-09-16 13:00:40|960.6|960.2|960.4|960.2|960.8|960.2|960.2|960|6296
1631797270000|2021-09-16 13:01:10|||||||||150
1631797300000|2021-09-16 13:01:40|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|1418
1631797350000|2021-09-16 13:02:30||960.6||960.6||960.6||960.6|0
1631797370000|2021-09-16 13:02:50|961|960.8|961|960.8|961|960.8|961|960.8|993
1631797380000|2021-09-16 13:03:00|960.8|960.6|961|960.6|961|960.8|960.8|960.6|2902
1631797390000|2021-09-16 13:03:10|961.2|960.8|961.2|960.8|961.2|961|961|960.8|7056
1631797400000|2021-09-16 13:03:20|961.4|961|961.4|961|961.4|961.2|961.4|960.8|3668
1631797420000|2021-09-16 13:03:40||961.2||961||961.2||961|0
1631797440000|2021-09-16 13:04:00|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961.2|2540
1631797450000|2021-09-16 13:04:10|961.8|961.2|961.6|961.4|961.8|961.4|961.6|961.2|0
1631797460000|2021-09-16 13:04:20|||||||||3
1631797470000|2021-09-16 13:04:30|961.4|961.2|961.4|961.2|961.6|961.2|961.4|961.2|3175
1631797480000|2021-09-16 13:04:40|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|1542
1631797490000|2021-09-16 13:04:50|||||||||12
1631797510000|2021-09-16 13:05:10|||||||||57
1631797520000|2021-09-16 13:05:20|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|134
1631797530000|2021-09-16 13:05:30|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|6657
1631797590000|2021-09-16 13:06:30|961.6|961.6|961.8|961.6|961.8|961.6|961.6|961.6|12002
1631797600000|2021-09-16 13:06:40|962|961.8|962|961.8|962|961.8|962|961.8|106
1631797610000|2021-09-16 13:06:50|||||||||704
1631797620000|2021-09-16 13:07:00|962.2|962|962.2|961.8|962.4|962|962|961.8|16510
1631797680000|2021-09-16 13:08:00||962||961.8||962||961.8|1504
1631797700000|2021-09-16 13:08:20||962||962||962||962|0
1631797710000|2021-09-16 13:08:30|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|592
1631797740000|2021-09-16 13:09:00|962.8|962.4|962.4|962.2|962.8|962.4|962.4|962.2|9839
1631797750000|2021-09-16 13:09:10|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|1674
1631797770000|2021-09-16 13:09:30|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|2368
1631797780000|2021-09-16 13:09:40|||||||||302
1631797790000|2021-09-16 13:09:50|962.2|962|962.2|962|962.2|962|962.2|962|3520
1631797800000|2021-09-16 13:10:00|962.4||962.2||962.4||962.2||0
1631797840000|2021-09-16 13:10:40|||||||||459
1631797850000|2021-09-16 13:10:50|||||||||1000
1631797860000|2021-09-16 13:11:00|962|961.8|962|961.8|962|961.8|962|961.8|4906
1631797880000|2021-09-16 13:11:20|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|5549
1631797910000|2021-09-16 13:11:50|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|1656
1631797920000|2021-09-16 13:12:00|961.8|961.6|961.6|961.4|961.8|961.6|961.6|961.4|593
1631797930000|2021-09-16 13:12:10|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|2129
1631797960000|2021-09-16 13:12:40|961.4|961|961.2|961|961.6|961|961.2|961|17731
1631797970000|2021-09-16 13:12:50|961|960.8|960.8|960.4|961|960.8|960.6|960.4|2059
1631797980000|2021-09-16 13:13:00|961|960.6|961|960.6|961|960.6|961|960.6|3007
1631797990000|2021-09-16 13:13:10|960.8|960.8|961|960.8|961|960.8|960.8|960.6|1972
1631798000000|2021-09-16 13:13:20||960.6||960.8||960.8||960.6|0
1631798010000|2021-09-16 13:13:30|961.2|960.6|961.6|961.4|961.6|961.4|961.2|960.6|53083
1631798020000|2021-09-16 13:13:40|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|350
1631798080000|2021-09-16 13:14:40|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|4332
1631798090000|2021-09-16 13:14:50|961.8||961.6||961.8||961.6||0
1631798100000|2021-09-16 13:15:00|961.8||961.8||961.8||961.8||120
1631798120000|2021-09-16 13:15:20|962|961.6|962|961.6|962|961.6|962|961.6|4259
1631798130000|2021-09-16 13:15:30|961.8||961.8||962||961.8||0
1631798140000|2021-09-16 13:15:40|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|1071
1631798150000|2021-09-16 13:15:50|961.8||961.8||961.8||961.8||0
1631798160000|2021-09-16 13:16:00|962|961.6|962|961.8|962|961.8|962|961.6|2515
1631798170000|2021-09-16 13:16:10|962.2|962|962|961.8|962.4|962.2|962|961.8|52996
1631798180000|2021-09-16 13:16:20|962.2||962.2||962.2||962.2||1243
1631798190000|2021-09-16 13:16:30||962||962||962||961.8|9300
1631798220000|2021-09-16 13:17:00|||||||||500
1631798230000|2021-09-16 13:17:10|962|961.8|962.2|961.8|962.2|961.8|962|961.8|7131
1631798280000|2021-09-16 13:18:00|962||962||962||962||530
1631798290000|2021-09-16 13:18:10|||||||||36
1631798300000|2021-09-16 13:18:20|962.2||962.2||962.2||962.2||0
1631798320000|2021-09-16 13:18:40|||||||||42
1631798360000|2021-09-16 13:19:20|962||962||962||962||0
1631798370000|2021-09-16 13:19:30|||||||||800
1631798380000|2021-09-16 13:19:40|||||||||3377
1631798400000|2021-09-16 13:20:00|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|19199
1631798430000|2021-09-16 13:20:30|962|961.8|962.2|961.8|962.2|962|962|961.8|82513
1631798450000|2021-09-16 13:20:50|962||962||962||962||0
1631798460000|2021-09-16 13:21:00|961.8|961.6|961.6|961.4|961.8|961.6|961.6|961.4|9481
1631798470000|2021-09-16 13:21:10|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|1521
1631798480000|2021-09-16 13:21:20|962|961.6|961.8|961.6|962.2|961.8|961.8|961.4|18948
1631798490000|2021-09-16 13:21:30||961.4||961.4||961.4||961.4|0
1631798500000|2021-09-16 13:21:40|961.6|961.2|961.4|961.2|961.6|961.2|961.4|961.2|2636
1631798510000|2021-09-16 13:21:50|961.2|961|961.2|961|961.2|961|961.2|960.8|1949
1631798520000|2021-09-16 13:22:00|961.4||961.4||961.4||961.4||3638
1631798530000|2021-09-16 13:22:10|961.6|961.2|961.4|961.2|961.6|961.4|961.4|961.2|6358
1631798540000|2021-09-16 13:22:20|961.6||961.6||961.6||961.6||3
1631798570000|2021-09-16 13:22:50|961.4|961|961.2|961|961.4|961|961.2|961|6000
1631798580000|2021-09-16 13:23:00|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|1407
1631798590000|2021-09-16 13:23:10||961||961.2||961.2||961|0
1631798600000|2021-09-16 13:23:20|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|985
1631798620000|2021-09-16 13:23:40|||||||||272
1631798640000|2021-09-16 13:24:00|961.8|961.6|962.2|961.8|962.2|961.8|961.8|961.6|502
1631798650000|2021-09-16 13:24:10|962|961.6|961.8|961.4|962|961.6|961.8|961.4|4061
1631798660000|2021-09-16 13:24:20|961.6||961.6||961.6||961.6||0
1631798670000|2021-09-16 13:24:30|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|2500
1631798680000|2021-09-16 13:24:40|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|4
1631798690000|2021-09-16 13:24:50|||||||||495
1631798700000|2021-09-16 13:25:00|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|851
1631798710000|2021-09-16 13:25:10|||||||||2259
1631798750000|2021-09-16 13:25:50|961.2|961|961.2|961|961.2|961|961.2|961|6207
1631798760000|2021-09-16 13:26:00|961.4|961.2|961.2|961|961.4|961.2|961.2|960.8|22867
1631798780000|2021-09-16 13:26:20|961.4|961.2|961.6|961.2|961.6|961.4|961.4|961.2|8282
1631798790000|2021-09-16 13:26:30|||||||||1007
1631798800000|2021-09-16 13:26:40|961.4||961.4||961.4||961.4||0
1631798810000|2021-09-16 13:26:50|||||||||3492
1631798820000|2021-09-16 13:27:00|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.4|12515
1631798840000|2021-09-16 13:27:20|961.6|961.2|961.4|961.2|961.8|961.2|961.4|961.2|13334
1631798850000|2021-09-16 13:27:30|961.2|961|961.2|961|961.2|961|961.2|961|1206
1631798860000|2021-09-16 13:27:40|961.4|961.2|961.4|961|961.4|961.2|961.2|961|437
1631798870000|2021-09-16 13:27:50|961.2||961.2||961.2||961.2||1658
1631798880000|2021-09-16 13:28:00|||||||||217
1631798890000|2021-09-16 13:28:10|||||||||29
1631798900000|2021-09-16 13:28:20|||||||||700
1631798910000|2021-09-16 13:28:30|961.4||961.4||961.4||961.4||1136
1631798940000|2021-09-16 13:29:00|961.2||961.4||961.4||961.2||2303
1631798970000|2021-09-16 13:29:30|961.2||961.2||961.2||961.2||20
1631799000000|2021-09-16 13:30:00|961.4|960.8|961.2|961|961.4|961.2|961|960.8|39363
1631799010000|2021-09-16 13:30:10|961.4|961.2|960.8|960.6|961.4|961.2|960.8|960.6|20728
1631799020000|2021-09-16 13:30:20|961|960.8|961.6|961.2|961.6|961.4|961|960.6|3649
1631799030000|2021-09-16 13:30:30|961.4|961|961.6|961.2|961.6|961.2|961.4|961|1959
1631799040000|2021-09-16 13:30:40|961.4||961.4||961.4||961.4||0
1631799050000|2021-09-16 13:30:50|961.6|961.4|962|961.6|962|961.6|961.6|961.2|3649
1631799060000|2021-09-16 13:31:00|961.8|961.8|962.4|962.2|962.4|962.2|961.8|961.8|18514
1631799070000|2021-09-16 13:31:10|962.2|962|962.8|962.6|963.2|962.8|962.2|962|37291
1631799080000|2021-09-16 13:31:20|963||963||963||962.8||0
1631799090000|2021-09-16 13:31:30|963.2|962.8|963.4|963|963.4|963|963.2|962.8|5693
1631799100000|2021-09-16 13:31:40|963.2||963.2||963.4||963.2||0
1631799110000|2021-09-16 13:31:50|963|962.8|962.8|962.6|963|962.8|962.8|962.6|9789
1631799120000|2021-09-16 13:32:00|||||||||12
1631799130000|2021-09-16 13:32:10|963|962.8|962.6|962.4|963|962.8|962.6|962.4|11056
1631799140000|2021-09-16 13:32:20|962.8|962.2|962.4|962.2|962.8|962.2|962.4|962.2|2890
1631799150000|2021-09-16 13:32:30|962.2|962|961.4|961.2|962.2|962|961.4|961.2|13896
1631799160000|2021-09-16 13:32:40|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.2|209
1631799170000|2021-09-16 13:32:50|961.4|961.2|961.6|961.2|961.6|961.4|961.4|961.2|1587
1631799180000|2021-09-16 13:33:00|961.8|961.4|962|961.8|962|961.8|961.8|961.2|6303
1631799190000|2021-09-16 13:33:10|962.2|961.6|961.2|961|962.2|961.6|961.2|961|11328
1631799200000|2021-09-16 13:33:20|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|1793
1631799210000|2021-09-16 13:33:30|961.8|961.4|962|961.8|962|961.8|961.8|961.4|1525
1631799220000|2021-09-16 13:33:40|961.8|961.6|962.2|961.8|962.4|962|961.8|961.6|3471
1631799230000|2021-09-16 13:33:50|962.4|962|962.2|962|962.4|962|962.2|961.8|0
1631799240000|2021-09-16 13:34:00|962.4|962.2|962.4|962|962.4|962.2|962.4|962|200
1631799250000|2021-09-16 13:34:10|962.6|962.2|962.4|962|962.8|962.4|962.4|962|7972
1631799260000|2021-09-16 13:34:20|962.2|961.8|961.4|961.2|962.4|961.8|961.4|961.2|232083
1631799270000|2021-09-16 13:34:30|961.6|961.4|960.8|960.4|961.6|961.4|960.6|960.4|20911
1631799290000|2021-09-16 13:34:50|960.6|960.2|960|959.6|960.8|960.2|959.6|959.4|15062
1631799300000|2021-09-16 13:35:00|959.8|959.4|960|959.6|960|959.6|959.4|959.2|5984
1631799310000|2021-09-16 13:35:10|960.2|959.8|960.2|959.8|960.2|960|960|959.6|2403
1631799320000|2021-09-16 13:35:20|960|960|960|959.8|960|960|960|959.8|569
1631799330000|2021-09-16 13:35:30|959.8|959.6|959.4|959|959.8|959.6|959.2|959|2379
1631799340000|2021-09-16 13:35:40|959.2|959.2|959.4|959.2|959.4|959.2|959.2|959.2|500
1631799350000|2021-09-16 13:35:50|959.6|959.4|959.6|959.4|959.8|959.4|959.6|959.4|3506
1631799360000|2021-09-16 13:36:00|959.8|959.6|959.8|959.4|960|959.6|959.6|959.2|13301
1631799370000|2021-09-16 13:36:10|959.6|959.2|958.8|958.6|959.8|959.2|958.6|958.4|22628
1631799380000|2021-09-16 13:36:20|959|958.4|958.8|958.4|959|958.4|958.8|958.4|930
1631799390000|2021-09-16 13:36:30|958.6|958.6|958.4|958|958.8|958.6|958|957.6|9452
1631799400000|2021-09-16 13:36:40|958.6|958.2|959|958.6|959|958.8|958.4|958.2|4195
1631799410000|2021-09-16 13:36:50|959.2|958.8|958.8|958.4|959.2|958.8|958.8|958.4|669
1631799420000|2021-09-16 13:37:00|958.6|958.2|958.8|958.4|958.8|958.4|958.4|958|495
1631799430000|2021-09-16 13:37:10|959|958.6|959.2|958.8|959.2|958.8|958.8|958.6|299
1631799440000|2021-09-16 13:37:20|959.4|959|959.4|959|959.4|959|959.4|959|348
1631799450000|2021-09-16 13:37:30|959.2|958.8|958.8|958.6|959.4|958.8|958.8|958.6|3473
1631799460000|2021-09-16 13:37:40|958.6|958.4|959.2|958.8|959.2|959|958.4|958.2|12975
1631799470000|2021-09-16 13:37:50||959||959||959||959|0
1631799480000|2021-09-16 13:38:00|959.4|959.2|959.6|959.2|959.8|959.4|959.4|959.2|1341
1631799490000|2021-09-16 13:38:10|959.8|959.4|960|959.6|960.2|959.8|959.8|959.4|79567
1631799500000|2021-09-16 13:38:20|960.2|959.8|960.2|959.8|960.4|960|960|959.8|73911
1631799510000|2021-09-16 13:38:30|960.4|960|960.6|960.2|960.6|960.2|960.4|959.8|2028
1631799530000|2021-09-16 13:38:50|960.8|960.4|960.8|960.4|960.8|960.6|960.8|960.4|444
1631799540000|2021-09-16 13:39:00|961|960.6|960.6|960.2|961|960.6|960.4|960.2|8557
1631799560000|2021-09-16 13:39:20|960.4|960|960.4|960|960.6|960.2|960.2|959.8|11507
1631799570000|2021-09-16 13:39:30|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|0
1631799600000|2021-09-16 13:40:00|960|959.6|961.2|960.8|961.2|960.8|960|959.6|9441
1631799610000|2021-09-16 13:40:10|961|960.6|960.8|960.4|961.2|960.6|960.8|960.4|10218
1631799620000|2021-09-16 13:40:20|960.6|960.2|960.4|960.2|960.6|960.2|960.4|960.2|382
1631799630000|2021-09-16 13:40:30|960.2|960|960.4|960|960.4|960|960.2|960|1109
1631799640000|2021-09-16 13:40:40|960.6|960.2|960.4|960|960.6|960.4|960.4|960|301
1631799650000|2021-09-16 13:40:50|960.2|959.8|959.6|959.2|960.2|959.8|959.4|959.2|10681
1631799660000|2021-09-16 13:41:00|959.8|959.4|960|959.6|960|959.6|959.8|959.4|3526
1631799670000|2021-09-16 13:41:10|960.2|959.8|960.6|960.2|960.6|960.2|960.2|959.6|1501
1631799720000|2021-09-16 13:42:00|960.4|960|959.8|959.4|960.6|960|959.6|959.4|16334
1631799730000|2021-09-16 13:42:10|960|959.6|960.2|959.8|960.2|959.8|960|959.4|3263
1631799740000|2021-09-16 13:42:20|960|959.6|960|959.6|960|959.8|960|959.6|0
1631799750000|2021-09-16 13:42:30|960.2||960||960.2||960||200
1631799770000|2021-09-16 13:42:50|959.8|959.4|959.6|959.2|959.8|959.4|959.6|959.2|1150
1631799780000|2021-09-16 13:43:00|959.8|959.4|960|959.6|960|959.6|959.8|959.4|1539
1631799790000|2021-09-16 13:43:10|959.8||959.8||959.8||959.8||250
1631799820000|2021-09-16 13:43:40|959.6|959.4|959.2|958.8|959.6|959.4|958.8|958.6|16052
1631799880000|2021-09-16 13:44:40|959|958.6|958.2|958|959.2|958.6|958.2|958|8529
1631799890000|2021-09-16 13:44:50|958.4|958.2|958.4|958|958.6|958.2|958.2|958|2485
1631799900000|2021-09-16 13:45:00|958.2|958.2|958|957.6|958.4|958.2|957.8|957.6|10553
1631799910000|2021-09-16 13:45:10|958.2|957.8|958|957.6|958.2|958|958|957.6|0
1631799920000|2021-09-16 13:45:20|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|976
1631799930000|2021-09-16 13:45:30|958||958||958||958||0
1631799940000|2021-09-16 13:45:40|||||||||1000
1631799950000|2021-09-16 13:45:50|957.8|957.6|957.4|957.2|958|957.6|957.2|957|3742
1631799960000|2021-09-16 13:46:00|957.6|957.4|957.4|957|957.6|957.4|957.4|957|16755
1631799970000|2021-09-16 13:46:10|957.2|956.8|956.8|956.6|957.4|956.8|956.8|956.4|7114
1631799980000|2021-09-16 13:46:20|957||957||957||956.8||2000
1631799990000|2021-09-16 13:46:30|||||||||100
1631800000000|2021-09-16 13:46:40|956.8|956.4|956.8|956.4|956.8|956.4|956.6|956.2|8859
1631800030000|2021-09-16 13:47:10|957|956.6|957|956.4|957|956.8|957|956.4|3959
1631800040000|2021-09-16 13:47:20|957.2|956.6|957.4|957|957.4|957|957.2|956.6|13681
1631800050000|2021-09-16 13:47:30|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|1209
1631800060000|2021-09-16 13:47:40|957.4|957|957.2|956.8|957.6|957.2|957|956.8|15940
1631800070000|2021-09-16 13:47:50|957||957||957||957||0
1631800080000|2021-09-16 13:48:00|957.2|957|957.2|956.8|957.2|957|957.2|956.8|1253
1631800110000|2021-09-16 13:48:30|957|956.6|956.4|956|957.2|956.8|956.4|956|19675
1631800120000|2021-09-16 13:48:40|956.6|956.2|956.8|956.2|956.8|956.4|956.6|956|1832
1631800130000|2021-09-16 13:48:50||956.4||956.4||956.4||956.2|0
1631800140000|2021-09-16 13:49:00|957|956.6|957.8|957.6|957.8|957.6|957|956.6|9729
1631800160000|2021-09-16 13:49:20|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|2627
1631800170000|2021-09-16 13:49:30|957.8|957.6|958|957.8|958|957.8|957.8|957.4|5059
1631800180000|2021-09-16 13:49:40|958.2|958|958.8|958.6|958.8|958.6|958.2|958|661
1631800190000|2021-09-16 13:49:50|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|13
1631800200000|2021-09-16 13:50:00|958.6|958.2|958.4|958|958.6|958.2|958.2|958|4722
1631800230000|2021-09-16 13:50:30|958.6|958.2|959.4|959|959.4|959|958.6|958.2|723
1631800240000|2021-09-16 13:50:40|959.6|959.2|959.8|959.4|960|959.4|959.6|959.2|9
1631800250000|2021-09-16 13:50:50|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959|1486
1631800270000|2021-09-16 13:51:10|959.4|959|959.2|959|959.4|959|959|958.8|4959
1631800290000|2021-09-16 13:51:30|959.4|959.2|959.4|959|959.4|959.2|959.4|959|1119
1631800300000|2021-09-16 13:51:40|959.2||959.4||959.4||959.2||15
1631800310000|2021-09-16 13:51:50|959.2|958.8|958.6|958.2|959.2|958.8|958.6|958.2|11298
1631800320000|2021-09-16 13:52:00|958.8|958.4|958.8|958.4|959|958.4|958.8|958.4|2557
1631800330000|2021-09-16 13:52:10|959|958.6|958.8|958.4|959.2|958.8|958.6|958.4|2999
1631800350000|2021-09-16 13:52:30|958.6|958.2|958.4|958|958.8|958.2|958.2|958|11556
1631800360000|2021-09-16 13:52:40||958.2||958.2||958.2||958.2|0
1631800370000|2021-09-16 13:52:50|958.2|958|958.2|957.8|958.2|958|958.2|957.8|860
1631800380000|2021-09-16 13:53:00|958|957.6|957.2|957|958|957.6|957.2|957|8944
1631800390000|2021-09-16 13:53:10||956.8||957||957||956.8|0
1631800410000|2021-09-16 13:53:30|957|956.8|957|956.8|957|956.8|957|956.8|668
1631800420000|2021-09-16 13:53:40|956.8|956.6|957|956.8|957|956.8|956.8|956.6|6692
1631800430000|2021-09-16 13:53:50|957.2|957|957.2|957|957.2|957|957.2|957|5
1631800440000|2021-09-16 13:54:00|957.4|957.2|957.4|957|957.6|957.4|957.4|957|5450
1631800450000|2021-09-16 13:54:10|957.2|956.8|956.8|956.4|957.2|957|956.4|956.2|11433
1631800470000|2021-09-16 13:54:30|957|956.6|956.6|956.4|957|956.6|956.6|956.4|5237
1631800480000|2021-09-16 13:54:40|956.8|956.6|957|956.6|957|956.6|956.8|956.6|763
1631800490000|2021-09-16 13:54:50|956.8||957||957||956.8||1171
1631800510000|2021-09-16 13:55:10|956.8|956.4|956.4|956|956.8|956.4|956.4|956|5899
1631800520000|2021-09-16 13:55:20|956.2|955.8|956.4|956|956.4|956|956.2|955.6|0
1631800530000|2021-09-16 13:55:30|956.6|956.2|956.8|956.4|957|956.6|956.6|956|2776
1631800550000|2021-09-16 13:55:50|956.6|956.2|956.8|956.4|956.8|956.6|956.6|956.2|5509
1631800560000|2021-09-16 13:56:00|956.6|956.2|956.4|956.2|956.6|956.2|956.4|956|333
1631800570000|2021-09-16 13:56:10|956.6|956.4|956.6|956.2|956.8|956.4|956.6|956.2|2897
1631800580000|2021-09-16 13:56:20|956.4|956|956.2|955.8|956.6|956|955.8|955.6|23282
1631800590000|2021-09-16 13:56:30|956|955.6|955.8|955.2|956|955.6|955.6|955|0
1631800600000|2021-09-16 13:56:40|956|955.4|956.2|955.8|956.2|955.8|956|955.4|100
1631800610000|2021-09-16 13:56:50|956|955.6|955.8|955.6|956|955.8|955.8|955.6|353
1631800620000|2021-09-16 13:57:00|956|955.8|956|955.8|956|955.8|955.8|955.8|1500
1631800630000|2021-09-16 13:57:10|956.2|955.6|956|955.6|956.2|955.8|956|955.6|793
1631800640000|2021-09-16 13:57:20|955.8|955.4|955.8|955.2|956|955.4|955.6|955.2|5503
1631800650000|2021-09-16 13:57:30|956|955.4|956|955.6|956|955.6|956|955.4|2704
1631800660000|2021-09-16 13:57:40|956.2|955.8|956.4|956|956.4|956|956.2|955.6|1268
1631800670000|2021-09-16 13:57:50|956.2|955.8|956.2|955.8|956.4|955.8|956.2|955.8|0
1631800680000|2021-09-16 13:58:00|956.4|956|956.4|956|956.4|956|956.4|956|1739
1631800690000|2021-09-16 13:58:10|956.2|955.8|956|955.6|956.2|955.8|955.8|955.6|3617
1631800700000|2021-09-16 13:58:20|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|0
1631800710000|2021-09-16 13:58:30||955.6||955.6||956||955.6|0
1631800720000|2021-09-16 13:58:40|956||956||956||956||0
1631800730000|2021-09-16 13:58:50|955.8|955.8|955.6|955.2|956|955.8|955.4|955|28307
1631800740000|2021-09-16 13:59:00|955.8|955.4|956|955.6|956|955.6|955.8|955.4|4543
1631800750000|2021-09-16 13:59:10|956.2|955.8|955.6|955.2|956.2|956|955.6|955.2|7156
1631800760000|2021-09-16 13:59:20|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|344
1631800770000|2021-09-16 13:59:30|956|955.6|956|955.8|956.2|955.8|956|955.6|1003
1631800780000|2021-09-16 13:59:40||955.6||955.8||955.8||955.6|77
1631800800000|2021-09-16 14:00:00||955.6||955.6||955.6||955.6|19
1631800810000|2021-09-16 14:00:10|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|104
1631800820000|2021-09-16 14:00:20|956.4|956|956.2|955.8|956.6|956.2|956|955.8|1554
1631800830000|2021-09-16 14:00:30|956.4||956.2||956.4||956.2||0
1631800840000|2021-09-16 14:00:40|956.4|956|956.4|956|956.6|956.2|956.4|956|508
1631800850000|2021-09-16 14:00:50|956.2|955.8|956.4|956|956.6|956|956|955.8|3391
1631800860000|2021-09-16 14:01:00|956.2|955.8|956.2|956|956.4|956|956.2|955.8|1519
1631800870000|2021-09-16 14:01:10|956|955.8|956|955.8|956.2|955.8|956|955.8|4848
1631800880000|2021-09-16 14:01:20|956.2|956|956.2|956|956.2|956|956|955.8|2521
1631800890000|2021-09-16 14:01:30|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956|326
1631800900000|2021-09-16 14:01:40|956.4|956|956.4|956|956.4|956|956.2|955.8|4673
1631800910000|2021-09-16 14:01:50|956.6|956.2|956.8|956.6|956.8|956.6|956.6|956.2|50
1631800920000|2021-09-16 14:02:00|957|956.4|957.2|956.8|957.4|956.8|957|956.4|1883
1631800930000|2021-09-16 14:02:10|957.4|957|957.2|957|957.4|957|957.2|957|0
1631800940000|2021-09-16 14:02:20|957|956.8|957.4|957|957.4|957|957|956.8|960
1631800950000|2021-09-16 14:02:30|957.6|957.2|957.8|957.2|957.8|957.4|957.6|957|7885
1631800960000|2021-09-16 14:02:40||957.4||957.4||957.4||957.4|0
1631800970000|2021-09-16 14:02:50|957.6|957.2|956.8|956.4|957.8|957.4|956.8|956.4|3151
1631800980000|2021-09-16 14:03:00|||||||||100
1631800990000|2021-09-16 14:03:10|957|956.6|956.8|956.4|957.2|956.8|956.8|956.4|4627
1631801000000|2021-09-16 14:03:20|956.6|956.2|956.6|956.2|956.8|956.2|956.6|956.2|111
1631801010000|2021-09-16 14:03:30|956.8|956.4|957.2|956.8|957.2|956.8|956.8|956.4|2083
1631801020000|2021-09-16 14:03:40|957|956.6|956.8|956.4|957|956.8|956.6|956.4|200
1631801040000|2021-09-16 14:04:00|956.6|956.2|956.4|956|956.6|956.2|956.4|956|100
1631801050000|2021-09-16 14:04:10|956.2||956.4||956.4||956.2||14
1631801060000|2021-09-16 14:04:20|956.2|955.8|956.2|956|956.4|956|956.2|955.8|13500
1631801070000|2021-09-16 14:04:30|956|955.8|955.6|955.2|956|955.8|955.6|955.2|9142
1631801080000|2021-09-16 14:04:40|955.4|955|955.6|955|955.6|955.2|955.2|954.8|3733
1631801090000|2021-09-16 14:04:50|955.4|954.8|955.4|955|955.4|955|955.2|954.6|0
1631801100000|2021-09-16 14:05:00|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1631801110000|2021-09-16 14:05:10|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|0
1631801120000|2021-09-16 14:05:20|955.6|955.2|955.4|955|955.8|955.2|955.4|955|1300
1631801130000|2021-09-16 14:05:30|955.6|955.2|955.4|955|955.8|955.4|955.4|955|1797
1631801140000|2021-09-16 14:05:40|955.6|955.2|955.6|955.4|955.8|955.4|955.6|955|1531
1631801150000|2021-09-16 14:05:50|955.8||955.8||955.8||955.8||0
1631801160000|2021-09-16 14:06:00|956|955.6|955.6|955.4|956.2|955.8|955.6|955.4|2028
1631801170000|2021-09-16 14:06:10|955.4|955.2|955.4|955|955.6|955.2|955.4|955|324
1631801180000|2021-09-16 14:06:20|955.6|955.2|955.6|955.2|955.6|955.4|955.4|955|18275
1631801190000|2021-09-16 14:06:30|955.8|955.4|956|955.8|956|955.8|955.8|955.4|5694
1631801200000|2021-09-16 14:06:40|955.8|955.6|955.8|955.4|956|955.6|955.8|955.4|9979
1631801210000|2021-09-16 14:06:50|956|955.6|956|955.6|956|955.8|956|955.6|4873
1631801220000|2021-09-16 14:07:00|955.8|955.4|955.4|955.2|955.8|955.4|955.4|955.2|7112
1631801230000|2021-09-16 14:07:10|955.8|955|956|955.8|956|955.8|955.8|955|14720
1631801240000|2021-09-16 14:07:20|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|2755
1631801250000|2021-09-16 14:07:30|955.6|955.6|955.4|955|955.8|955.6|955.4|955|6046
1631801260000|2021-09-16 14:07:40||955.2||955||955.2||955|4315
1631801280000|2021-09-16 14:08:00|955.2|955.2|955.2|954.6|955.4|955.2|955.2|954.6|6087
1631801290000|2021-09-16 14:08:10|955|954.4|954.6|954.4|955|954.4|954.4|954.2|3814
1631801300000|2021-09-16 14:08:20|954.8|954.6|954.8|954.4|955|954.6|954.8|954.4|1044
1631801320000|2021-09-16 14:08:40|955|954.6|955.4|955.2|955.4|955.2|955|954.6|14048
1631801330000|2021-09-16 14:08:50|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|102
1631801340000|2021-09-16 14:09:00|955.8|955.4|956|955.6|956|955.6|955.8|955.4|1557
1631801350000|2021-09-16 14:09:10|955.8|955.4|955.6|955.4|955.8|955.6|955.6|955.4|538
1631801370000|2021-09-16 14:09:30|955.4|955.2|955.8|955.4|955.8|955.4|955.4|955.2|2242
1631801380000|2021-09-16 14:09:40|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|648
1631801400000|2021-09-16 14:10:00|955.2|955|955.2|954.8|955.2|955|955.2|954.8|5085
1631801410000|2021-09-16 14:10:10|955|954.6|955|954.6|955|954.6|955|954.6|15
1631801420000|2021-09-16 14:10:20|955.2|954.8|955.4|955.2|955.4|955.2|955.2|954.6|2747
1631801430000|2021-09-16 14:10:30|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|487
1631801460000|2021-09-16 14:11:00|955.4|955|955.2|954.8|955.6|955|955.2|954.8|1162
1631801470000|2021-09-16 14:11:10|955.4|955|955.2|955|955.4|955|955|954.8|441
1631801480000|2021-09-16 14:11:20|955.4|954.8|955.8|955.6|956|955.6|955.4|954.8|135
1631801490000|2021-09-16 14:11:30|956|955.8|956|955.6|956|955.8|956|955.6|0
1631801510000|2021-09-16 14:11:50|956.2|955.8|956.4|956|956.4|956|956.2|955.8|293
1631801530000|2021-09-16 14:12:10|956.2|955.8|956|955.6|956.4|955.8|956|955.6|4974
1631801540000|2021-09-16 14:12:20|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|4590
1631801550000|2021-09-16 14:12:30|955.6|955.2|955.6|955.2|955.8|955.2|955.6|955.2|0
1631801560000|2021-09-16 14:12:40|955.4|955|955.6|955.2|955.6|955.2|955.4|955|0
1631801570000|2021-09-16 14:12:50|955.8|955.4|956|955.6|956|955.6|955.8|955.2|4590
1631801580000|2021-09-16 14:13:00|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|0
1631801600000|2021-09-16 14:13:20|956||956||956||956||50
1631801620000|2021-09-16 14:13:40|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|2260
1631801630000|2021-09-16 14:13:50|955.6|955.4|955.2|954.8|955.6|955.4|954.8|954.6|3734
1631801640000|2021-09-16 14:14:00|955|955|955|954.6|955.4|955|955|954.6|83
1631801650000|2021-09-16 14:14:10|955.2|954.8|955.2|954.8|955.2|954.8|955|954.8|0
1631801680000|2021-09-16 14:14:40|955|954.6|954.4|954|955|954.6|954.2|954|10000
1631801690000|2021-09-16 14:14:50|954.2|953.8|954|953.6|954.2|953.8|954|953.6|624
1631801700000|2021-09-16 14:15:00|953.8|953.4|954.4|954|954.4|954.2|953.8|953.4|13342
1631801710000|2021-09-16 14:15:10|954.6|954.2|954.6|954.2|954.8|954.4|954.6|954|4174
1631801720000|2021-09-16 14:15:20|954.4|954|954.4|954|954.6|954|954|953.6|6153
1631801740000|2021-09-16 14:15:40|954.2|953.8|954.2|953.8|954.4|954|954|953.8|4006
1631801750000|2021-09-16 14:15:50|954.4|954|954.4|954|954.4|954|954.2|953.8|0
1631801760000|2021-09-16 14:16:00|954.2|953.8|954.2|953.8|954.4|953.8|954.2|953.8|1185
1631801770000|2021-09-16 14:16:10|954.4|954|954.6|954.2|954.8|954.4|954.4|954|2298
1631801810000|2021-09-16 14:16:50|954.4|954|954.2|954|954.6|954|954.2|954|1143
1631801820000|2021-09-16 14:17:00|954|953.8|954|953.6|954.2|953.8|953.8|953.4|4647
1631801830000|2021-09-16 14:17:10|954.2|953.8|954.4|954|954.6|954.2|954.2|953.8|2508
1631801840000|2021-09-16 14:17:20|954.6|954.2|954.6|954.2|954.8|954.4|954.6|954.2|430
1631801860000|2021-09-16 14:17:40|954.4|954.4|954.6|954.4|954.6|954.4|954.4|954.2|1419
1631801870000|2021-09-16 14:17:50|954.8|954.6|955|954.6|955|954.6|954.8|954.6|2647
1631801880000|2021-09-16 14:18:00|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|585
1631801910000|2021-09-16 14:18:30|955||955.2||955.2||955||17
1631801940000|2021-09-16 14:19:00|955||955.2||955.2||955||100
1631801950000|2021-09-16 14:19:10|955|954.6|954.4|954|955.2|954.6|954.4|954|21867
1631801960000|2021-09-16 14:19:20|954.2|953.8|954.2|954|954.2|954|954|953.8|2021
1631801970000|2021-09-16 14:19:30|954|953.8|954.2|953.8|954.2|953.8|954|953.8|5499
1631801980000|2021-09-16 14:19:40|954|953.6|953.8|953.4|954|953.6|953.8|953.4|1912
1631801990000|2021-09-16 14:19:50|954|953.6|954|953.6|954|953.8|954|953.6|2139
1631802000000|2021-09-16 14:20:00|953.8|953.4|953.6|953.2|954|953.4|953.6|953.2|569
1631802010000|2021-09-16 14:20:10|953.4|953|953.8|953.4|954|953.6|953.4|953|1688
1631802020000|2021-09-16 14:20:20|954|953.6|954.2|954|954.2|954|954|953.4|1788
1631802030000|2021-09-16 14:20:30||953.8||953.8||953.8||953.8|0
1631802040000|2021-09-16 14:20:40|||||||||53
1631802050000|2021-09-16 14:20:50|954|953.6|953.6|953.2|954.2|953.6|953.6|953.2|5360
1631802060000|2021-09-16 14:21:00|953.4|953|953.4|953|953.4|953|953.4|953|0
1631802070000|2021-09-16 14:21:10|953.6|953.2|954|953.8|954.2|953.8|953.6|953|1098
1631802080000|2021-09-16 14:21:20|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|2836
1631802090000|2021-09-16 14:21:30|954|953.6|954.4|954|954.4|954|954|953.4|2816
1631802100000|2021-09-16 14:21:40||954.2||954||954.2||954|0
1631802110000|2021-09-16 14:21:50|954.2|954.2|954|953.8|954.4|954.2|954|953.8|4568
1631802120000|2021-09-16 14:22:00|954.2|953.6|954|953.6|954.2|953.6|954|953.6|0
1631802140000|2021-09-16 14:22:20|954.2|953.8|954.6|954.2|954.6|954.4|954.2|953.6|4753
1631802160000|2021-09-16 14:22:40|954.4||954.4||954.4||954.4||0
1631802170000|2021-09-16 14:22:50|954.2|954|954.6|954.2|954.6|954.4|954.2|954|493
1631802180000|2021-09-16 14:23:00|954.4|954|953.8|953.4|954.6|954|953.6|953.4|31811
1631802190000|2021-09-16 14:23:10|||||||||100
1631802200000|2021-09-16 14:23:20|953.6|953.2|953.8|953.2|953.8|953.4|953.6|953.2|0
1631802210000|2021-09-16 14:23:30|953.6|953|953|952.6|953.6|953|952.4|952.2|17095
1631802220000|2021-09-16 14:23:40||952.4||952.6||952.6||952.4|0
1631802240000|2021-09-16 14:24:00|||||||||563
1631802250000|2021-09-16 14:24:10|952.8|952.8|953|952.6|953|952.8|952.8|952.6|791
1631802260000|2021-09-16 14:24:20|953.2|952.8|953.2|953|953.4|953|953.2|952.6|5564
1631802270000|2021-09-16 14:24:30|953|952.8|953.2|952.8|953.2|952.8|953|952.8|3409
1631802280000|2021-09-16 14:24:40|953|952.6|953|952.6|953.2|952.6|952.8|952.6|1761
1631802290000|2021-09-16 14:24:50|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|5014
1631802300000|2021-09-16 14:25:00|952.4|952.2|953.4|953|953.4|953.2|952.4|952.2|12265
1631802310000|2021-09-16 14:25:10|953.6|953.2|953.4|953|953.6|953.2|953.2|952.8|4708
1631802320000|2021-09-16 14:25:20|953.2|952.8|952.8|952.4|953.4|952.8|952.6|952.4|9968
1631802330000|2021-09-16 14:25:30|953|952.6|953|952.6|953|952.8|953|952.4|54
1631802340000|2021-09-16 14:25:40|953.2|952.8|953.4|953|953.4|953|953.2|952.6|2826
1631802350000|2021-09-16 14:25:50|953.6|953.2|953.2|952.8|953.6|953.4|953|952.8|12994
1631802360000|2021-09-16 14:26:00|953|952.6|953|952.6|953|952.8|953|952.6|0
1631802370000|2021-09-16 14:26:10|952.8|952.4|952.8|952.4|953|952.4|952.4|952.2|4587
1631802380000|2021-09-16 14:26:20|952.6|952.2|952.8|952.4|952.8|952.4|952.6|952.2|979
1631802400000|2021-09-16 14:26:40|952.6||952.6||952.6||952.6||0
1631802410000|2021-09-16 14:26:50|952.8|952.6|953|952.6|953|952.8|952.8|952.6|1097
1631802420000|2021-09-16 14:27:00|953.2|952.8|953.6|953.2|953.6|953.2|953.2|952.8|1398
1631802430000|2021-09-16 14:27:10||953||953.4||953.4||953|17
1631802440000|2021-09-16 14:27:20|953.8|953.6|954|953.6|954|953.6|953.8|953.4|7829
1631802450000|2021-09-16 14:27:30|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|481
1631802460000|2021-09-16 14:27:40||953.6||953.4||953.6||953.4|91
1631802470000|2021-09-16 14:27:50|954|953.6|953.8|953.4|954.2|953.8|953.8|953.4|2717
1631802480000|2021-09-16 14:28:00|954|953.6|954|953.6|954|953.6|954|953.4|0
1631802490000|2021-09-16 14:28:10|953.8||954||954||953.8||0
1631802500000|2021-09-16 14:28:20|953.8||954||954||953.8||100
1631802520000|2021-09-16 14:28:40|954.2|953.8|954.4|954|954.4|954|954.2|953.8|90
1631802530000|2021-09-16 14:28:50|954.2|953.8|954.2|953.8|954.2|954|954.2|953.8|0
1631802540000|2021-09-16 14:29:00|954.4|954|954.6|954.2|954.6|954.2|954.4|954|2700
1631802570000|2021-09-16 14:29:30|954.8|954.4|954.8|954.4|955|954.6|954.8|954.4|170
1631802600000|2021-09-16 14:30:00|954.6|954.2|954.6|954.4|954.8|954.4|954.4|954.2|7233
1631802630000|2021-09-16 14:30:30|954.8|954.2|954.6|954.2|954.8|954.2|954.4|954.2|8084
1631802660000|2021-09-16 14:31:00|954.4|954|954.2|953.8|954.6|954|954.2|953.8|4865
1631802670000|2021-09-16 14:31:10|954||954.2||954.2||954||4
1631802690000|2021-09-16 14:31:30|||||||||540
1631802700000|2021-09-16 14:31:40|954.4|954|954.6|954.2|954.6|954.2|954.2|953.8|2050
1631802720000|2021-09-16 14:32:00|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|2070
1631802750000|2021-09-16 14:32:30|||||||||2500
1631802780000|2021-09-16 14:33:00|955|954.6|955.2|954.8|955.2|954.8|955|954.4|5162
1631802800000|2021-09-16 14:33:20|955|954.6|954.8|954.4|955.2|954.6|954.8|954.4|8596
1631802820000|2021-09-16 14:33:40|955|954.6|955|954.8|955|954.8|955|954.6|563
1631802840000|2021-09-16 14:34:00|954.8|954.6|955|954.6|955|954.6|954.8|954.6|1972
1631802860000|2021-09-16 14:34:20|954.8||955||955||954.8||1717
1631802870000|2021-09-16 14:34:30|954.8|954.8|955|954.6|955|954.8|954.8|954.6|319
1631802880000|2021-09-16 14:34:40|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.4|4437
1631802900000|2021-09-16 14:35:00|955|954.6|955.2|954.8|955.4|955|955|954.4|4231
1631802940000|2021-09-16 14:35:40|955.4|955|955.6|955.4|955.6|955.4|955.2|954.8|4777
1631802950000|2021-09-16 14:35:50|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|95
1631802970000|2021-09-16 14:36:10|955.6|955.2|955|954.8|955.6|955.2|955|954.8|22659
1631802980000|2021-09-16 14:36:20|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|4757
1631802990000|2021-09-16 14:36:30|954.6|954.2|954.6|954.2|954.6|954.4|954.6|954.2|0
1631803000000|2021-09-16 14:36:40|954.4|954|954.2|953.8|954.6|954|954.2|953.8|1313
1631803030000|2021-09-16 14:37:10|954.4|954|954.6|954.4|954.6|954.4|954.4|954|10870
1631803040000|2021-09-16 14:37:20|954.8|954.6|954.8|954.4|955|954.6|954.6|954.4|38
1631803050000|2021-09-16 14:37:30|955|954.6|955.2|954.8|955.2|954.8|955|954.6|3665
1631803060000|2021-09-16 14:37:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1631803080000|2021-09-16 14:38:00||954.8||954.6||954.8||954.6|3375
1631803100000|2021-09-16 14:38:20|954.8||954.8||954.8||954.8||532
1631803110000|2021-09-16 14:38:30|955|954.8|955.4|955|955.6|955.2|955|954.8|8056
1631803120000|2021-09-16 14:38:40|955.2|954.8|955.2|954.8|955.2|954.8|955|954.8|3223
1631803140000|2021-09-16 14:39:00|955.4|955|955.4|955.2|955.4|955.2|955.2|955|62
1631803150000|2021-09-16 14:39:10|955.2|955|955.2|955|955.2|955|955.2|954.8|1608
1631803160000|2021-09-16 14:39:20|955.4|955.2|955.2|955|955.4|955.2|955.2|955|1549
1631803180000|2021-09-16 14:39:40|955.4|955.2|955.6|955.2|955.6|955.2|955.2|955|4651
1631803220000|2021-09-16 14:40:20|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|66
1631803240000|2021-09-16 14:40:40|955.8|955.6|956|955.6|956|955.6|955.8|955.6|385
1631803250000|2021-09-16 14:40:50|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|2954
1631803280000|2021-09-16 14:41:20|956|955.6|956|955.6|956.2|955.8|955.8|955.4|4733
1631803290000|2021-09-16 14:41:30|955.8|955.4|955.4|955|956|955.4|955|954.8|17892
1631803320000|2021-09-16 14:42:00|955.2|954.8|955|954.6|955.4|954.8|954.8|954.4|5115
1631803330000|2021-09-16 14:42:10|954.8|954.4|954.6|954.2|954.8|954.4|954.4|954.2|2288
1631803340000|2021-09-16 14:42:20||954.4||954.4||954.4||954.4|0
1631803350000|2021-09-16 14:42:30|954.8|954.2|954.8|954.4|955|954.6|954.8|954.2|3645
1631803360000|2021-09-16 14:42:40|955|954.6|955.4|955|955.4|955|954.8|954.6|0
1631803380000|2021-09-16 14:43:00||955.2||955.2||955.2||955.2|0
1631803390000|2021-09-16 14:43:10|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|2556
1631803400000|2021-09-16 14:43:20|955.6||955.8||955.8||955.6||5
1631803410000|2021-09-16 14:43:30|955.6||955.8||955.8||955.6||3
1631803440000|2021-09-16 14:44:00|955.6|955.2|955.8|955.4|955.8|955.4|955.2|954.8|14638
1631803450000|2021-09-16 14:44:10|955.6|955.2|955|954.6|955.8|955.2|954.6|954.4|14235
1631803460000|2021-09-16 14:44:20|||||||||262
1631803470000|2021-09-16 14:44:30|954.8|954.8|955|954.6|955|954.8|954.8|954.6|1734
1631803480000|2021-09-16 14:44:40|||||||||100
1631803500000|2021-09-16 14:45:00|954.8|954.4|954.6|954.2|954.8|954.4|954.4|954.2|2985
1631803510000|2021-09-16 14:45:10|954.8|954.4|955|954.6|955|954.8|954.6|954.4|2932
1631803550000|2021-09-16 14:45:50|954.8||954.8||954.8||954.8||0
1631803560000|2021-09-16 14:46:00|955|954.8|955|954.8|955|954.8|955|954.6|3228
1631803570000|2021-09-16 14:46:10|954.8|954.6|955|954.6|955|954.6|954.8|954.6|2709
1631803580000|2021-09-16 14:46:20|954.8||954.8||954.8||954.8||625
1631803590000|2021-09-16 14:46:30|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|9195
1631803600000|2021-09-16 14:46:40|955|954.6|955|954.6|955|954.8|955|954.6|1263
1631803610000|2021-09-16 14:46:50|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|1088
1631803620000|2021-09-16 14:47:00|954.6|954.6|954.8|954.6|954.8|954.6|954.6|954.6|2694
1631803630000|2021-09-16 14:47:10|955|954.8|955|954.6|955|954.8|955|954.6|1754
1631803650000|2021-09-16 14:47:30|955.2|954.8|955.6|955.2|955.6|955.2|955.2|954.8|2976
1631803660000|2021-09-16 14:47:40|955.4|955|955.4|955|955.4|955|955.2|955|2592
1631803680000|2021-09-16 14:48:00|955.2|954.8|955|954.8|955.2|954.8|955|954.6|6859
1631803690000|2021-09-16 14:48:10|955.2|954.6|955|954.6|955.2|954.8|954.8|954.6|1787
1631803700000|2021-09-16 14:48:20|954.8||954.8||954.8||954.8||262
1631803710000|2021-09-16 14:48:30|954.6|954.4|954.8|954.4|954.8|954.6|954.6|954.4|5919
1631803730000|2021-09-16 14:48:50||954.6||954.4||954.6||954.4|500
1631803750000|2021-09-16 14:49:10|954.6||954.6||954.6||954.6||2381
1631803760000|2021-09-16 14:49:20|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|5
1631803780000|2021-09-16 14:49:40|954.6|954.6|954.8|954.4|954.8|954.6|954.6|954.4|2106
1631803800000|2021-09-16 14:50:00|954.6|954.2|954.6|954.4|954.6|954.4|954.4|954.2|3484
1631803810000|2021-09-16 14:50:10||954.2||954.4||954.4||954.2|0
1631803840000|2021-09-16 14:50:40|||||||||15
1631803850000|2021-09-16 14:50:50|954.4|954.2|954.4|954.2|954.6|954.4|954.4|954|10154
1631803860000|2021-09-16 14:51:00|954.2|954|954|953.6|954.4|954|954|953.6|54925
1631803870000|2021-09-16 14:51:10|953.8||954||954||953.8||0
1631803890000|2021-09-16 14:51:30|953.8|953.8|953.8|953.6|954|953.8|953.6|953.4|18921
1631803900000|2021-09-16 14:51:40|953.6|953.4|953.8|953.4|953.8|953.6|953.6|953.4|1005
1631803930000|2021-09-16 14:52:10|954|953.6|954.2|953.8|954.2|954|954|953.4|8052
1631803960000|2021-09-16 14:52:40|954|953.6|954|953.8|954|953.8|953.6|953.4|7338
1631803970000|2021-09-16 14:52:50|953.8|953.6|953.8|953.4|953.8|953.6|953.6|953.4|830
1631803980000|2021-09-16 14:53:00|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953.2|544
1631803990000|2021-09-16 14:53:10|953.6|953.2|953.2|952.8|953.6|953.2|953|952.8|10041
1631804010000|2021-09-16 14:53:30|953|952.6|953|952.6|953|952.6|952.6|952.4|6363
1631804020000|2021-09-16 14:53:40||952.4||952.6||952.6||952.4|0
1631804030000|2021-09-16 14:53:50|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|1420
1631804050000|2021-09-16 14:54:10|952.6||952.6||952.6||952.6||12
1631804060000|2021-09-16 14:54:20|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|1818
1631804070000|2021-09-16 14:54:30|952.2|952|952.6|952.4|952.6|952.4|952.2|952|1473
1631804080000|2021-09-16 14:54:40|||||||||55
1631804090000|2021-09-16 14:54:50|952.8|952.6|952.6|952.2|952.8|952.6|952.6|952.2|11349
1631804100000|2021-09-16 14:55:00|952.8|952.4|952.8|952.4|952.8|952.6|952.6|952.2|13453
1631804110000|2021-09-16 14:55:10|952.6|952.2|952.4|952|952.6|952.4|952.2|952|18837
1631804120000|2021-09-16 14:55:20|||||||||6977
1631804130000|2021-09-16 14:55:30|952.2|951.8|952.2|951.8|952.4|952|952|951.8|11357
1631804140000|2021-09-16 14:55:40|952.4|952|952.4|952|952.4|952|952.4|952|4436
1631804160000|2021-09-16 14:56:00|952.6|952.2|952.8|952.4|952.8|952.4|952.6|952.2|4102
1631804170000|2021-09-16 14:56:10|952.6|952.6|952.6|952.2|952.8|952.6|952.6|952.2|1594
1631804190000|2021-09-16 14:56:30|952.4|952.4|952.6|952.2|952.6|952.4|952.4|952.2|901
1631804210000|2021-09-16 14:56:50|952.8|952.4|953|952.8|953|952.8|952.8|952.4|2621
1631804220000|2021-09-16 14:57:00|953.2|953|953.2|952.8|953.2|953|953.2|952.8|16
1631804230000|2021-09-16 14:57:10||953||953||953||953|0
1631804240000|2021-09-16 14:57:20|953.4|953.2|953.2|953|953.8|953.4|953.2|952.8|5126
1631804250000|2021-09-16 14:57:30|953.4|953.2|953.4|953|953.4|953.2|953.2|953|498
1631804260000|2021-09-16 14:57:40|953.6|953.2|953.4|953.2|953.6|953.2|953.4|953|3000
1631804270000|2021-09-16 14:57:50|953.2|953|953.2|952.8|953.2|953|953|952.8|2305
1631804280000|2021-09-16 14:58:00|953.4|953|953.4|953|953.4|953.2|953.4|953|0
1631804290000|2021-09-16 14:58:10|953.2|953.2|953.4|953.2|953.4|953.2|953.2|953.2|888
1631804300000|2021-09-16 14:58:20|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|30
1631804310000|2021-09-16 14:58:30|||||||||1060
1631804320000|2021-09-16 14:58:40|953.8|953.6|953.8|953.4|953.8|953.6|953.4|953.2|19013
1631804330000|2021-09-16 14:58:50|954|953.6|954.2|953.8|954.2|953.8|954|953.6|2538
1631804340000|2021-09-16 14:59:00|954.4|954|954.2|953.8|954.4|954|954.2|953.8|526
1631804350000|2021-09-16 14:59:10||954||953.8||954||953.8|0
1631804360000|2021-09-16 14:59:20|954.4|954|954.6|954.2|954.6|954.2|954.4|954|141
1631804370000|2021-09-16 14:59:30|954.4|954|954.4|954|954.4|954|954.4|954|569
1631804390000|2021-09-16 14:59:50|954.2|954.2|954.2|954|954.2|954.2|954.2|954|2160
1631804400000|2021-09-16 15:00:00|954.4|954.2|954.4|954|954.4|954.2|954.2|954|5193
1631804440000|2021-09-16 15:00:40|954.2||954.2||954.2||954.2||0
1631804450000|2021-09-16 15:00:50|954.4|954.2|954.8|954.4|954.8|954.4|954.4|954.2|2706
1631804460000|2021-09-16 15:01:00|954.6|954.2|954.4|954|954.6|954.2|954.2|954|11830
1631804470000|2021-09-16 15:01:10||954.2||954.2||954.2||954.2|0
1631804480000|2021-09-16 15:01:20|954.6|954.4|955|954.6|955|954.6|954.6|954.4|3346
1631804490000|2021-09-16 15:01:30||954.8||954.6||954.8||954.6|1674
1631804500000|2021-09-16 15:01:40|954.8|954.4|954.8|954.6|955|954.6|954.6|954.4|1065
1631804510000|2021-09-16 15:01:50|954.6|954.4|954.6|954.4|954.6|954.6|954.6|954.4|4401
1631804520000|2021-09-16 15:02:00|954.8|954.6|955.2|954.8|955.2|954.8|954.8|954.6|1567
1631804530000|2021-09-16 15:02:10|955|954.6|955|954.6|955.2|954.6|954.8|954.6|3057
1631804550000|2021-09-16 15:02:30|954.8|954.4|954.8|954.4|955|954.6|954.6|954.4|7003
1631804560000|2021-09-16 15:02:40|955|954.6|955|954.6|955|954.8|955|954.6|359
1631804570000|2021-09-16 15:02:50||954.8||954.8||954.8||954.8|0
1631804580000|2021-09-16 15:03:00|954.8|954.6|955.2|954.8|955.2|955|954.8|954.6|6638
1631804590000|2021-09-16 15:03:10|955|954.6|954.6|954.4|955|954.6|954.6|954.4|7418
1631804600000|2021-09-16 15:03:20|||||||||669
1631804610000|2021-09-16 15:03:30|||||||||400
1631804620000|2021-09-16 15:03:40|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|7765
1631804630000|2021-09-16 15:03:50|954.6|954.4|954.6|954.2|954.6|954.4|954.4|954.2|5599
1631804640000|2021-09-16 15:04:00|954.4|954|954.2|954|954.4|954|954.2|954|2110
1631804650000|2021-09-16 15:04:10|954|953.8|954.2|953.8|954.2|953.8|953.8|953.4|4014
1631804670000|2021-09-16 15:04:30||954||953.8||954||953.8|0
1631804690000|2021-09-16 15:04:50|954||954||954||954||3
1631804700000|2021-09-16 15:05:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|1022
1631804710000|2021-09-16 15:05:10|954|953.6|953.8|953.4|954|953.6|953.8|953.4|0
1631804730000|2021-09-16 15:05:30|953.6|953|953.6|953.2|953.8|953.4|953.6|953|650
1631804740000|2021-09-16 15:05:40|953.8|953.4|953.6|953|953.8|953.4|953.4|952.8|1178
1631804760000|2021-09-16 15:06:00|953.4||953.4||953.4||953.4||498
1631804770000|2021-09-16 15:06:10|953.6|953.2|953.6|953|953.6|953.2|953.6|953|0
1631804790000|2021-09-16 15:06:30|953.2|952.6|953|952.4|953.2|952.8|953|952.4|1500
1631804800000|2021-09-16 15:06:40|953.2|952.6|953.4|953|953.4|953|953.2|952.6|289
1631804810000|2021-09-16 15:06:50|953.2|952.8|953.4|953|953.4|953|953.2|952.8|0
1631804820000|2021-09-16 15:07:00|953|952.6|953.2|952.8|953.2|952.8|953|952.6|0
1631804830000|2021-09-16 15:07:10|953.4|953|953.2|952.8|953.4|953|953.2|952.8|0
1631804840000|2021-09-16 15:07:20||952.6||952.6||952.6||952.6|0
1631804870000|2021-09-16 15:07:50|953.4|952.8|953|952.6|953.4|952.8|953|952.6|10
1631804880000|2021-09-16 15:08:00|953.2|952.8|953.4|952.8|953.4|952.8|953.2|952.6|426
1631804900000|2021-09-16 15:08:20|953.8|953|953.6|953|953.8|953.2|953.4|953|556
1631804910000|2021-09-16 15:08:30|953.4|952.8|953.6|953|953.6|953|953.4|952.8|0
1631804930000|2021-09-16 15:08:50|953.4|952.8|953.4|952.8|953.4|952.8|953.4|952.8|795
1631804940000|2021-09-16 15:09:00|953.6|953|953.6|953|953.6|953|953.2|952.8|495
1631804960000|2021-09-16 15:09:20|953.4|952.8|953.4|952.8|953.4|952.8|953.4|952.8|3864
1631804970000|2021-09-16 15:09:30|953.6|953|953.4|953|953.6|953.2|953.4|953|426
1631804990000|2021-09-16 15:09:50|953.6|953.2|953.2|952.8|953.6|953.2|953.2|952.8|1071
1631805000000|2021-09-16 15:10:00|953.4|953|953|952.4|953.4|953|952.8|952.4|110
1631805010000|2021-09-16 15:10:10|952.8|952.2|953|952.4|953|952.4|952.8|952.2|61
1631805050000|2021-09-16 15:10:50|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|0
1631805060000|2021-09-16 15:11:00|953|952.4|953|952.4|953|952.4|953|952.4|100
1631805070000|2021-09-16 15:11:10|952.8|952.2|953|952.4|953|952.4|952.8|952.2|2153
1631805090000|2021-09-16 15:11:30|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|0
1631805100000|2021-09-16 15:11:40|953|952.4|952.4|952|953|952.4|952.4|952|682
1631805110000|2021-09-16 15:11:50|952|951.4|952.2|951.6|952.2|951.6|951.8|951.4|3734
1631805120000|2021-09-16 15:12:00|952.4|951.8|952.4|951.8|952.4|951.8|952.4|951.8|0
1631805130000|2021-09-16 15:12:10|952.6|952|952.8|952.4|953|952.4|952.6|952|1785
1631805150000|2021-09-16 15:12:30|953|952.6|952.8|952.4|953.2|952.6|952.8|952.4|1745
1631805160000|2021-09-16 15:12:40|953|952.6|953|952.6|953|952.6|953|952.4|1473
1631805170000|2021-09-16 15:12:50|953.2|952.8|953|952.6|953.2|952.8|953|952.6|184
1631805180000|2021-09-16 15:13:00||952.4||952.4||952.4||952.4|1122
1631805200000|2021-09-16 15:13:20|952.8|952.6|953.2|952.8|953.2|952.8|952.8|952.4|1580
1631805210000|2021-09-16 15:13:30|953.4||953.4||953.4||953.4||0
1631805230000|2021-09-16 15:13:50|||||||||1417
1631805240000|2021-09-16 15:14:00|953.2|953|953.4|952.8|953.4|953|953.2|952.8|210
1631805250000|2021-09-16 15:14:10|953.6|953|953.6|953.2|953.6|953.2|953.6|953|2
1631805260000|2021-09-16 15:14:20|954|953.4|954|953.4|954|953.4|953.8|953.2|426
1631805280000|2021-09-16 15:14:40|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|460
1631805290000|2021-09-16 15:14:50|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|361
1631805300000|2021-09-16 15:15:00|953.6|953.2|953.6|953.2|953.8|953.4|953.4|952.8|467
1631805310000|2021-09-16 15:15:10|953.4|952.8|953.2|952.6|953.4|952.8|953.2|952.6|894
1631805320000|2021-09-16 15:15:20||952.8||952.8||952.8||952.8|0
1631805330000|2021-09-16 15:15:30|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|195
1631805340000|2021-09-16 15:15:40|953.6|953|953.4|953|954|953.6|953.4|953|3235
1631805350000|2021-09-16 15:15:50|953.6|953.2|953.2|952.8|953.6|953.2|953.2|952.8|635
1631805360000|2021-09-16 15:16:00|953|952.6|953|952.6|953|952.6|953|952.6|20
1631805370000|2021-09-16 15:16:10|953.2|952.4|953|952.6|953.2|952.6|952.8|952.4|807
1631805390000|2021-09-16 15:16:30|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|493
1631805400000|2021-09-16 15:16:40|952.6|952|952.4|952|952.8|952.2|952.4|952|12
1631805410000|2021-09-16 15:16:50|952.6|952.2|952.8|952.4|952.8|952.4|952.6|952.2|116
1631805430000|2021-09-16 15:17:10|952.4|952|952.8|952.2|952.8|952.2|952.4|952|0
1631805440000|2021-09-16 15:17:20|952.6|952|952.6|952.2|952.6|952.2|952.4|952|212
1631805450000|2021-09-16 15:17:30|952.4|952|952.2|951.6|952.4|952|952.2|951.6|10
1631805460000|2021-09-16 15:17:40|952.4|951.8|952.2|951.6|952.4|951.8|952|951.4|131
1631805470000|2021-09-16 15:17:50|952|951.4|951.6|951|952|951.4|951.6|951|557
1631805480000|2021-09-16 15:18:00|951.8|951.2|951.8|951.2|951.8|951.2|951.6|951|57
1631805490000|2021-09-16 15:18:10|951.6|951.4|951.6|951|951.8|951.4|951.6|951|845
1631805500000|2021-09-16 15:18:20|951.8|951.4|951.6|951.2|951.8|951.4|951.6|951.2|0
1631805510000|2021-09-16 15:18:30|951.4|951|951.6|951.2|951.6|951.2|951.4|951|787
1631805520000|2021-09-16 15:18:40|951.8|951.4|951.6|951|952|951.4|951.4|950.8|1905
1631805530000|2021-09-16 15:18:50|951.4|950.8|951.4|951|951.6|951.2|951.4|950.8|0
1631805540000|2021-09-16 15:19:00|951.6|951.2|951.8|951.2|951.8|951.2|951.4|950.8|0
1631805550000|2021-09-16 15:19:10|951.6|951|951.8|951.2|951.8|951.2|951.6|951|0
1631805560000|2021-09-16 15:19:20|951|950.4|951.2|950.6|951.2|950.6|950.8|950.2|5215
1631805570000|2021-09-16 15:19:30|951|950.4|951.2|950.6|951.2|950.6|951|950.4|1270
1631805580000|2021-09-16 15:19:40|951|950.4|951|950.4|951.2|950.6|951|950.4|260
1631805590000|2021-09-16 15:19:50|951.2|950.6|951|950.4|951.2|950.6|950.8|950.2|750
1631862090000|2021-09-17 07:01:30|960|954|959|954.2|960|954.2|959|954|1730301
1631862100000|2021-09-17 07:01:40|958.8|954.4|958.8|957.8|958.8|957.8|957.4|954.4|1432
1631862110000|2021-09-17 07:01:50|958.6|957.6|958.4|957.4|958.8|957.8|958.2|957.4|59
1631862120000|2021-09-17 07:02:00|958.2|957.6|961|960|961|960|958.2|957.6|7743
1631862150000|2021-09-17 07:02:30|961.2|960.2|962.2|961.4|962.4|961.4|961.2|960|11644
1631862160000|2021-09-17 07:02:40|962|961|960.6|959.6|962|961|959.6|958.4|19203
1631862180000|2021-09-17 07:03:00|960.4|959.8|960|959.6|960.4|959.8|960|959.6|2855
1631862190000|2021-09-17 07:03:10|959.8|959.4|960|959.2|960|959.4|959.8|959.2|9177
1631862200000|2021-09-17 07:03:20|960.8|959.4|961.2|960.6|961.6|960.8|960.8|959.4|13858
1631862210000|2021-09-17 07:03:30|961|960.4|961|959.8|961.2|960.4|961|959.8|2888
1631862220000|2021-09-17 07:03:40|960.8|959.6|959.8|958.6|960.8|959.6|959|958|285
1631862230000|2021-09-17 07:03:50|959.6|958.4|959.8|958.6|959.8|958.8|959.4|958|0
1631862240000|2021-09-17 07:04:00|960|958.8|960|959.2|960|959.4|959.8|958.8|262
1631862250000|2021-09-17 07:04:10|960.2|959.4|960.8|960|960.8|960|960.2|959.4|7720
1631862260000|2021-09-17 07:04:20|961|960.2|961.8|960.6|961.8|960.6|961|960.2|2259
1631862270000|2021-09-17 07:04:30|961.6|960.4|959.6|959|961.6|960.4|959.4|959|31526
1631862280000|2021-09-17 07:04:40|959.8|959.8|959.8|959|960|959.8|959.8|959|2464
1631862290000|2021-09-17 07:04:50|959.6|958.6|959|958.8|959.6|958.8|959|958.6|2219
1631862300000|2021-09-17 07:05:00|959.2|959|961|960.2|961.2|960.4|959.2|958.8|64502
1631862310000|2021-09-17 07:05:10|960.8|958.8|959.4|958.6|961|959.6|959|958.2|58303
1631862320000|2021-09-17 07:05:20||958.8||959||959||958.8|0
1631862330000|2021-09-17 07:05:30|959.6|959.2|959.8|959.2|959.8|959.2|959.6|959.2|837
1631862340000|2021-09-17 07:05:40|959.6|959.4|959.8|959.2|959.8|959.4|959.6|959.2|418
1631862350000|2021-09-17 07:05:50|959.6|959|960.6|960|960.8|960|959.6|959|940
1631862360000|2021-09-17 07:06:00|961|960.2|962|961.4|962|961.4|961|960.2|16463
1631862370000|2021-09-17 07:06:10|962.2|961.2|962|961.6|962.2|961.6|961.4|961|5909
1631862380000|2021-09-17 07:06:20|962.2|961.4|962.2|961.6|962.2|961.8|962.2|961.4|1987
1631862390000|2021-09-17 07:06:30|962.4|961.8|962.2|961.6|962.6|962|962.2|961.6|1870
1631862400000|2021-09-17 07:06:40|962|961.4|962|961.4|962|961.8|962|961.4|5346
1631862420000|2021-09-17 07:07:00|962.2|961.6|962|961.4|962.2|961.6|961.8|961.4|2428
1631862430000|2021-09-17 07:07:10|961.8|961.2|961.8|961.2|961.8|961.2|961.8|961.2|5407
1631862440000|2021-09-17 07:07:20|961.6|961|960.8|960.4|961.6|961|960.6|960.4|13024
1631862450000|2021-09-17 07:07:30|961|960.6|961.8|961.2|962.2|961.2|961|960.6|411
1631862460000|2021-09-17 07:07:40|961.6|960.8|961.6|960.8|961.6|960.8|960.2|959.8|8411
1631862470000|2021-09-17 07:07:50|961.8|961|961.8|961|962|961.2|961.6|961|2000
1631862480000|2021-09-17 07:08:00||961.2||961.2||961.2||961|0
1631862490000|2021-09-17 07:08:10|962|961.4|962|961.2|962|961.6|961.8|961.2|2138
1631862500000|2021-09-17 07:08:20||961.4||961.2||961.4||961.2|0
1631862510000|2021-09-17 07:08:30||961.4||961.6||961.6||961.4|52
1631862520000|2021-09-17 07:08:40|961.8|961.4|962|961.4|962|961.4|961.8|961.4|1593
1631862530000|2021-09-17 07:08:50|961.8|961.2|962|961.2|962|961.4|961.6|961.2|4909
1631862540000|2021-09-17 07:09:00|961.8|961|961.4|960.8|961.8|961|961.4|960.8|461
1631862550000|2021-09-17 07:09:10|961.2||961.2||961.2||961.2||0
1631862560000|2021-09-17 07:09:20|961|960.6|961|960.6|961|960.6|961|960.6|649
1631862570000|2021-09-17 07:09:30|960.8|960.4|960.8|960|960.8|960.4|960.6|960|1779
1631862580000|2021-09-17 07:09:40|961|960.2|960.6|960|961|960.2|960.6|960|0
1631862590000|2021-09-17 07:09:50|960.4|959.8|960.2|959.8|960.4|960|960.2|959.8|560
1631862610000|2021-09-17 07:10:10|960|959.6|959.6|959.2|960.2|959.6|959.6|959.2|4511
1631862620000|2021-09-17 07:10:20|959.4|959|960|959.2|960.2|959.6|959.4|958.8|10563
1631862630000|2021-09-17 07:10:30|960.2|959.4|960.6|960|960.6|960|960.2|959.4|282
1631862650000|2021-09-17 07:10:50|960.8|960.2|961.2|960.6|961.8|961.2|960|959.8|113872
1631862660000|2021-09-17 07:11:00|961|960.4|960.8|960.4|961.2|960.6|960.8|960|8277
1631862680000|2021-09-17 07:11:20|960.6|960.2|960.6|960.2|960.8|960.6|960.6|960|840
1631862690000|2021-09-17 07:11:30|960.4|959.8|960.2|959.8|960.6|959.8|960.2|959.8|2009
1631862730000|2021-09-17 07:12:10|960.4|960|960.6|960|960.6|960.2|960.4|960|283
1631862750000|2021-09-17 07:12:30|960.8|960.2|961|960.4|961|960.6|960.8|960.2|1283
1631862760000|2021-09-17 07:12:40||960.6||960.6||960.6||960.4|0
1631862770000|2021-09-17 07:12:50|||||||||149
1631862790000|2021-09-17 07:13:10|961.2|960.8|961.2|960.6|961.2|961|961|960.6|2149
1631862800000|2021-09-17 07:13:20|961|960.8|961.2|960.6|961.2|960.8|960.8|960.6|1900
1631862810000|2021-09-17 07:13:30|961|960.8|961|960.6|961|960.8|961|960.6|0
1631862820000|2021-09-17 07:13:40|961.2|960.8|961.2|961|961.2|961|960.8|960.6|0
1631862830000|2021-09-17 07:13:50|961|960.8|961|960.4|961.2|960.8|960.8|960.4|5158
1631862840000|2021-09-17 07:14:00|960.8||960.8||960.8||960.8||0
1631862850000|2021-09-17 07:14:10|960.6|960.2|960|959.4|960.8|960.2|960|959.4|5367
1631862860000|2021-09-17 07:14:20|960.2|959.6|960.4|959.8|960.8|960.2|960.2|959.6|4478
1631862870000|2021-09-17 07:14:30|960.6|959.6|960.2|959.6|960.6|959.8|960.2|959.6|0
1631862880000|2021-09-17 07:14:40||959.8||959.8||959.8||959.6|0
1631862890000|2021-09-17 07:14:50|960|959.6|959.6|959.2|960|959.6|959.6|959.2|2146
1631862900000|2021-09-17 07:15:00|959.4|959|959.4|959.2|959.6|959.2|959.4|958.8|1269
1631862910000|2021-09-17 07:15:10|959.6|959.4|959.6|959.2|959.6|959.4|959.4|959.2|1388
1631862940000|2021-09-17 07:15:40|959.4||959.4||959.6||959.4||1121
1631862950000|2021-09-17 07:15:50|959.6|959.4|960.2|959.6|960.2|959.6|959.6|959.4|3027
1631862960000|2021-09-17 07:16:00|960.4|959.8|960.6|960.2|960.6|960.2|960.4|959.8|1716
1631862970000|2021-09-17 07:16:10|960.4|960|960.4|960|960.6|960.4|960.4|960|3074
1631862980000|2021-09-17 07:16:20|960.6|960.2|959.6|959|960.6|960.2|959.6|959|6273
1631862990000|2021-09-17 07:16:30|959.4|958.8|959.2|958.8|959.4|958.8|959.2|958.8|0
1631863000000|2021-09-17 07:16:40|959.4||959.2||959.4||959.2||0
1631863010000|2021-09-17 07:16:50|959|958.6|958.8|958.4|959.2|958.6|958.6|958.4|10041
1631863020000|2021-09-17 07:17:00||958.6||958.4||958.6||958.4|6501
1631863030000|2021-09-17 07:17:10|958.6|958.2|958.8|958.4|958.8|958.4|958.4|958|5260
1631863040000|2021-09-17 07:17:20|958.6|958|958.4|958|958.8|958|958.4|958|12399
1631863050000|2021-09-17 07:17:30|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1631863060000|2021-09-17 07:17:40|958.4|958|958.4|958|958.4|958|958.4|958|218
1631863070000|2021-09-17 07:17:50|958.2|957.8|958.2|957.8|958.4|957.8|958|957.8|1864
1631863080000|2021-09-17 07:18:00|||||||||158
1631863090000|2021-09-17 07:18:10|958||958.2||958.2||958||112
1631863100000|2021-09-17 07:18:20|958.4|958|958.2|957.8|958.4|958|958.2|957.8|1443
1631863130000|2021-09-17 07:18:50|958||958||958||958||0
1631863140000|2021-09-17 07:19:00|958.2|957.6|957.4|957.2|958.2|957.6|957.4|957.2|8071
1631863160000|2021-09-17 07:19:20|957.6|957.4|958.2|957.8|958.2|957.8|957.6|957.4|599
1631863170000|2021-09-17 07:19:30||957.6||957.8||957.8||957.6|0
1631863180000|2021-09-17 07:19:40||957.6||957.6||957.6||957.6|0
1631863190000|2021-09-17 07:19:50|958.4|957.8|958.8|958.2|958.8|958.4|958.4|957.8|3702
1631863200000|2021-09-17 07:20:00|959|958.4|959.2|958.8|959.2|958.8|959|958.2|1069
1631863210000|2021-09-17 07:20:10|959||959.2||959.2||959||0
1631863220000|2021-09-17 07:20:20|959||959.4||959.4||959||0
1631863230000|2021-09-17 07:20:30|959.6|959|959.4|959|959.8|959.4|959.4|959|5507
1631863240000|2021-09-17 07:20:40|959.2|959.2|959.6|959.4|959.6|959.4|959.2|959.2|2158
1631863260000|2021-09-17 07:21:00|959.8||959.8||960||959.8||1121
1631863270000|2021-09-17 07:21:10|959.6|959.2|959.4|959|959.6|959.2|959.4|959|1329
1631863280000|2021-09-17 07:21:20|959.6||959.4||959.6||959.4||0
1631863290000|2021-09-17 07:21:30|959.2|958.8|959.2|958.8|959.4|959|959|958.6|1212
1631863300000|2021-09-17 07:21:40|959|958.6|958.8|958.4|959.2|958.6|958.8|958.4|0
1631863310000|2021-09-17 07:21:50|959|958.6|959.6|959.2|959.6|959.2|959|958.4|1667
1631863320000|2021-09-17 07:22:00|959.8|959.4|959.8|959.2|959.8|959.4|959.8|959.2|0
1631863330000|2021-09-17 07:22:10|959.6||959.6||959.8||959.6||0
1631863340000|2021-09-17 07:22:20|959.8|959.4|960|959.6|960|959.6|959.8|959.4|0
1631863350000|2021-09-17 07:22:30|960.2|959.8|960.4|960|960.4|960|960.2|959.6|4037
1631863360000|2021-09-17 07:22:40|960.2|959.8|960|959.6|960.4|960|960|959.6|270
1631863370000|2021-09-17 07:22:50|960.2|959.8|960.2|959.6|960.2|959.8|960.2|959.6|0
1631863380000|2021-09-17 07:23:00|960|959.8|960.2|959.8|960.2|960|960|959.6|10522
1631863390000|2021-09-17 07:23:10|960|960|960.2|959.8|960.2|960|960|959.8|7115
1631863400000|2021-09-17 07:23:20|960.4|960|960.2|959.8|960.4|960|960.2|959.8|914
1631863410000|2021-09-17 07:23:30|960.4|960|960|959.6|960.4|960|959.8|959.4|4654
1631863420000|2021-09-17 07:23:40|959.8|959.4|959.6|959.2|960|959.4|959.6|959.2|2244
1631863430000|2021-09-17 07:23:50|959.8|959.4|959.6|959.2|959.8|959.4|959.6|959.2|0
1631863440000|2021-09-17 07:24:00|959.8|959.4|959.6|959.2|960|959.6|959.6|959.2|8131
1631863450000|2021-09-17 07:24:10|959.8|959.4|960.2|959.8|960.2|959.8|959.8|959.4|2655
1631863470000|2021-09-17 07:24:30|960|959.6|960|959.4|960.2|959.6|959.8|959.4|243
1631863480000|2021-09-17 07:24:40|959.8|959.8|959.6|959|959.8|959.8|959.4|959|2056
1631863490000|2021-09-17 07:24:50|959.4||959.4||959.6||959.4||0
1631863500000|2021-09-17 07:25:00|959.2||959.4||959.4||959.2||0
1631863520000|2021-09-17 07:25:20|959.6|959.2|960|959.6|960|959.6|959.6|959|2131
1631863530000|2021-09-17 07:25:30|960.2|959.8|961.2|960.8|961.2|960.8|960.2|959.8|1835
1631863550000|2021-09-17 07:25:50|961|960.6|960.8|960.4|961.2|960.6|960.8|960.4|6735
1631863560000|2021-09-17 07:26:00|961|960.6|960.8|960.4|961|960.6|960.8|960.4|2995
1631863570000|2021-09-17 07:26:10|960.6|960.6|961|960.4|961|960.6|960.6|960.4|483
1631863580000|2021-09-17 07:26:20|960.8|960.2|960.2|959.6|960.8|960.2|960.2|959.6|5188
1631863590000|2021-09-17 07:26:30|960|959.4|959.8|959.6|960|959.6|959.8|959.4|0
1631863600000|2021-09-17 07:26:40|960|959.4|960.2|959.8|960.2|959.8|960|959.4|2558
1631863610000|2021-09-17 07:26:50|960|959.6|959.8|959.4|960|959.6|959.6|959.4|4112
1631863620000|2021-09-17 07:27:00|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1631863640000|2021-09-17 07:27:20|959.4|959|959.4|959|959.4|959.2|959.2|959|0
1631863650000|2021-09-17 07:27:30|959.2|958.8|959|958.8|959.4|958.8|959|958.8|1188
1631863660000|2021-09-17 07:27:40|959.2|959|959.6|959|959.6|959|959.2|959|16459
1631863670000|2021-09-17 07:27:50|959.4|959.2|959.2|958.8|959.8|959.4|959.2|958.8|3759
1631863680000|2021-09-17 07:28:00|959.4|959|959.4|959.2|959.6|959.4|959.2|959|10034
1631863690000|2021-09-17 07:28:10|959.2|959|959.4|958.8|959.4|959.2|959.2|958.8|6421
1631863700000|2021-09-17 07:28:20|959.2|958.6|958.6|958|959.4|958.6|958.4|958|7229
1631863720000|2021-09-17 07:28:40|958.4|958.2|958.4|958|958.6|958.2|958.4|958|2045
1631863730000|2021-09-17 07:28:50|958.6|958.2|959|958.6|959|958.6|958.6|958.2|1503
1631863740000|2021-09-17 07:29:00|959.2|958.8|959|958.6|959.2|958.8|959|958.6|9170
1631863750000|2021-09-17 07:29:10|958.8|958.8|959.2|958.8|959.4|959|958.8|958.6|977
1631863760000|2021-09-17 07:29:20|959|958.6|959|958.6|959|958.6|959|958.6|0
1631863770000|2021-09-17 07:29:30|958.8|958.4|958.6|958.2|959|958.4|958.6|958.2|3834
1631863790000|2021-09-17 07:29:50||958||958||958||958|0
1631863800000|2021-09-17 07:30:00||958.2||958||958.2||958|0
1631863810000|2021-09-17 07:30:10|958.4|958.2|958|957.6|958.6|958.2|957.8|957.6|3286
1631863830000|2021-09-17 07:30:30|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|4999
1631863840000|2021-09-17 07:30:40|958|957.6|958|957.6|958.2|957.8|958|957.6|1121
1631863850000|2021-09-17 07:30:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|560
1631863860000|2021-09-17 07:31:00|957.6|957.2|957.2|956.8|957.8|957.2|956.8|956.6|9777
1631863870000|2021-09-17 07:31:10|957.4|957|957.4|957|957.4|957.2|957.4|957|935
1631863880000|2021-09-17 07:31:20|957.6|957.2|958|957.4|958|957.4|957.6|957.2|1225
1631863890000|2021-09-17 07:31:30|957.8|957.2|957.8|957.4|957.8|957.4|957.8|957.2|0
1631863900000|2021-09-17 07:31:40|958|957.2|957.8|957.4|958|957.4|957.8|957.2|0
1631863910000|2021-09-17 07:31:50|957.6||957.8||957.8||957.6||0
1631863920000|2021-09-17 07:32:00|957.6|957.2|957.6|957|957.8|957.2|957.4|956.8|401
1631863930000|2021-09-17 07:32:10|957.8|957.2|957.8|957.2|957.8|957.4|957.8|957.2|0
1631863940000|2021-09-17 07:32:20|957.6|957.4|957.6|957|957.6|957.4|957.4|957|0
1631863950000|2021-09-17 07:32:30|957.4|956.8|957|956.8|957.4|956.8|957|956.8|0
1631863960000|2021-09-17 07:32:40|957.2|957|957.2|956.8|957.2|957|957.2|956.8|4111
1631863970000|2021-09-17 07:32:50|957.4|957|957.4|957|957.4|957.2|957.4|957|2938
1631863980000|2021-09-17 07:33:00||956.8||956.8||956.8||956.8|0
1631863990000|2021-09-17 07:33:10|957.6|957|958|957.6|958|957.6|957.6|956.8|2987
1631864000000|2021-09-17 07:33:20|958.2|957.8|958.4|957.8|958.4|958|958.2|957.6|1184
1631864010000|2021-09-17 07:33:30|958.2|958|958|957.6|958.2|958|957.8|957.4|67
1631864020000|2021-09-17 07:33:40||957.4||957.6||957.6||957.4|0
1631864030000|2021-09-17 07:33:50|958.2|957.8|957.6|957.4|958.2|957.8|957.6|957.4|3052
1631864040000|2021-09-17 07:34:00|957.8|957|958.2|957.6|958.2|957.6|957.4|957|6541
1631864050000|2021-09-17 07:34:10|958.4|957.8|958.2|957.8|958.4|958|958|957.8|4481
1631864080000|2021-09-17 07:34:40|958|957.6|958|957.6|958.2|957.6|957.8|957.6|3543
1631864090000|2021-09-17 07:34:50|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|0
1631864100000|2021-09-17 07:35:00|958.4|957.6|958.6|958.2|958.8|958.2|958.2|957.6|8578
1631864110000|2021-09-17 07:35:10|958.8|958.4|959.2|958.8|959.2|959|958.8|958.4|5109
1631864120000|2021-09-17 07:35:20|959.4|959.2|959.4|959|959.6|959.4|959.4|959|6071
1631864130000|2021-09-17 07:35:30||958.8||959||959||958.8|0
1631864140000|2021-09-17 07:35:40|959.2|958.8|958.8|958.4|959.2|958.8|958.8|958.4|6632
1631864160000|2021-09-17 07:36:00|958.6|958.2|958.6|958.2|958.8|958.2|958.4|958|5492
1631864170000|2021-09-17 07:36:10||958||958.4||958.4||958|185
1631864180000|2021-09-17 07:36:20|958.8||958.8||958.8||958.8||444
1631864190000|2021-09-17 07:36:30|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958|60
1631864200000|2021-09-17 07:36:40|958.8|958.4|958.8|958.4|958.8|958.6|958.8|958.2|158
1631864210000|2021-09-17 07:36:50|958.6|958.2|958|957.6|958.8|958.2|958|957.6|5197
1631864220000|2021-09-17 07:37:00|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.6|0
1631864240000|2021-09-17 07:37:20|958||958.2||958.2||958||0
1631864250000|2021-09-17 07:37:30|958||958||958||958||0
1631864270000|2021-09-17 07:37:50|957.8|957.6|958|957.6|958|957.6|957.8|957.2|3667
1631864280000|2021-09-17 07:38:00|||||||||5925
1631864310000|2021-09-17 07:38:30|958.2|957.8|958.6|958.2|958.6|958.2|958.2|957.8|1110
1631864320000|2021-09-17 07:38:40|958.4|958|958.2|958|958.6|958|958.2|958|2324
1631864330000|2021-09-17 07:38:50|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|1139
1631864350000|2021-09-17 07:39:10|958.4|957.8|958|957.8|958.6|957.8|958|957.8|12391
1631864360000|2021-09-17 07:39:20|958.2|958|958.2|957.8|958.4|958.2|958.2|957.8|49162
1631864370000|2021-09-17 07:39:30||958||958||958||957.8|0
1631864380000|2021-09-17 07:39:40|958.4|957.8|958.2|957.8|958.4|958|958|957.8|523
1631864390000|2021-09-17 07:39:50||958||957.8||958||957.8|1771
1631864400000|2021-09-17 07:40:00||958||958||958||958|145
1631864410000|2021-09-17 07:40:10|958|957.8|958|957.8|958|957.8|958|957.8|2309
1631864420000|2021-09-17 07:40:20|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|4341
1631864430000|2021-09-17 07:40:30|958||958||958||958||393
1631864460000|2021-09-17 07:41:00|958.2|957.8|958.4|958.2|958.4|958.2|958.2|957.6|1644
1631864480000|2021-09-17 07:41:20|958.6|958|957.6|957.4|958.6|958|957.6|957.4|5648
1631864510000|2021-09-17 07:41:50|||||||||251
1631864530000|2021-09-17 07:42:10|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|740
1631864550000|2021-09-17 07:42:30|958|957.6|958.2|957.8|958.2|957.8|958|957.4|12220
1631864560000|2021-09-17 07:42:40|958.4|958|958.6|958.2|958.6|958.2|958.4|957.8|1248
1631864570000|2021-09-17 07:42:50|958.4|958|958.4|958|958.6|958.2|958.4|958|930
1631864580000|2021-09-17 07:43:00|958.2|958.2|958.4|958|958.4|958.2|958.2|958|5116
1631864590000|2021-09-17 07:43:10|958.2|958.2|959|958.6|959|958.6|958.2|958|7373
1631864600000|2021-09-17 07:43:20|959.2|958.8|959.2|958.8|959.4|958.8|959.2|958.8|0
1631864620000|2021-09-17 07:43:40|959|959|958.8|958.6|959.2|959|958.8|958.6|7495
1631864640000|2021-09-17 07:44:00|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|2005
1631864650000|2021-09-17 07:44:10|958.4|958.2|958.4|958|958.4|958.2|958.2|958|8662
1631864660000|2021-09-17 07:44:20|958.6||958.4||958.6||958.4||0
1631864670000|2021-09-17 07:44:30|958.2|957.8|957.8|957.6|958.2|957.8|957.8|957.6|1651
1631864680000|2021-09-17 07:44:40|957.6|957.4|958|957.4|958|957.4|957.6|957.4|693
1631864690000|2021-09-17 07:44:50|957.8|957.6|958|957.6|958|957.6|957.8|957.6|0
1631864710000|2021-09-17 07:45:10|957.8|957.4|957.8|957.4|957.8|957.4|957.6|957.4|1328
1631864720000|2021-09-17 07:45:20|957.6|957.2|957|956.6|957.8|957.2|957|956.4|15240
1631864730000|2021-09-17 07:45:30|956.8||957||957||956.8||0
1631864760000|2021-09-17 07:46:00|957.2|956.4|957.4|956.8|957.8|957.4|957.2|956.4|14037
1631864770000|2021-09-17 07:46:10|957.2||957.2||957.2||957.2||0
1631864790000|2021-09-17 07:46:30|957.4|957|957.6|957|957.6|957.2|957.2|956.8|2420
1631864800000|2021-09-17 07:46:40|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|780
1631864810000|2021-09-17 07:46:50|957.4|957|956.8|956.6|957.4|957|956.8|956.4|8928
1631864820000|2021-09-17 07:47:00|957|956.8|957|956.6|957|956.8|957|956.6|351
1631864830000|2021-09-17 07:47:10|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.6|1000
1631864850000|2021-09-17 07:47:30|957|956.6|956.8|956.6|957|956.6|956.8|956.6|1304
1631864870000|2021-09-17 07:47:50|||||||||53
1631864880000|2021-09-17 07:48:00|957||957||957||957||125
1631864890000|2021-09-17 07:48:10|956.8||957.2||957.2||956.8||0
1631864900000|2021-09-17 07:48:20|957||957||957||957||0
1631864910000|2021-09-17 07:48:30|956.8||957||957||956.8||0
1631864930000|2021-09-17 07:48:50|956.8||957||957||956.8||0
1631864940000|2021-09-17 07:49:00|956.8|956.4|956.4|956|956.8|956.4|956.4|956|992
1631864950000|2021-09-17 07:49:10|956.2|955.8|956.6|956.2|956.6|956.2|956.2|955.8|577
1631864960000|2021-09-17 07:49:20|956.8||956.8||956.8||956.8||0
1631864980000|2021-09-17 07:49:40|957|956.4|957.2|956.6|957.2|956.8|956.8|956.4|1436
1631865000000|2021-09-17 07:50:00||956.8||956.8||956.8||956.8|0
1631865010000|2021-09-17 07:50:10|957|956.6|957.2|956.6|957.2|956.8|957|956.6|0
1631865030000|2021-09-17 07:50:30|957||957.2||957.2||957||0
1631865040000|2021-09-17 07:50:40|957.4|956.8|957.6|957.2|957.6|957.2|957.4|956.8|5941
1631865070000|2021-09-17 07:51:10|957.8|957.4|958|957.6|958.2|957.6|957.8|957.2|807
1631865080000|2021-09-17 07:51:20|958.2||958.2||958.2||958.2||0
1631865090000|2021-09-17 07:51:30|958.4|957.8|958.4|958.2|958.6|958.2|958.4|957.8|160
1631865100000|2021-09-17 07:51:40|958.6|958.4|959|958.4|959|958.4|958.6|958.4|50
1631865110000|2021-09-17 07:51:50|958.8|958.2|958.4|958|958.8|958.2|958.4|958|5677
1631865120000|2021-09-17 07:52:00||958.2||958||958.2||958|0
1631865160000|2021-09-17 07:52:40|||||||||1003
1631865180000|2021-09-17 07:53:00|958.6|958.2|958.6|958.2|958.8|958.4|958.6|958.2|1502
1631865190000|2021-09-17 07:53:10|958.4|958|958.4|958|958.4|958|958.4|958|0
1631865220000|2021-09-17 07:53:40|958.2|957.8|958|957.6|958.4|957.8|958|957.6|2749
1631865230000|2021-09-17 07:53:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|834
1631865250000|2021-09-17 07:54:10|957.6||957.8||957.8||957.6||444
1631865260000|2021-09-17 07:54:20||957.6||957.4||957.6||957.4|0
1631865270000|2021-09-17 07:54:30|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|1145
1631865280000|2021-09-17 07:54:40|957.4|957.4|957.6|957.2|957.6|957.4|957.4|957.2|1264
1631865290000|2021-09-17 07:54:50|957.4||957.4||957.4||957.4||0
1631865300000|2021-09-17 07:55:00|957.2|957|957.4|957|957.4|957|957.2|956.8|3934
1631865310000|2021-09-17 07:55:10||957.2||957||957.2||957|0
1631865320000|2021-09-17 07:55:20||957.2||957.2||957.2||957|0
1631865330000|2021-09-17 07:55:30|957.6|957|957.6|957|957.6|957|957.6|957|1719
1631865340000|2021-09-17 07:55:40||957.2||957.2||957.2||957.2|0
1631865360000|2021-09-17 07:56:00|957.4|957|957.6|957|957.6|957|957.2|956.8|3816
1631865370000|2021-09-17 07:56:10|957.4|956.8|957.2|956.8|957.4|956.8|957.2|956.8|44
1631865380000|2021-09-17 07:56:20|957|956.6|956.8|956.4|957|956.6|956.8|956.4|5096
1631865390000|2021-09-17 07:56:30|956.6|956.6|956.4|956|956.6|956.6|956.2|955.8|11155
1631865400000|2021-09-17 07:56:40|956.2|955.8|956.4|956|956.4|956|956.2|955.8|494
1631865420000|2021-09-17 07:57:00||956.2||956||956.2||956|6772
1631865430000|2021-09-17 07:57:10||956.2||956||956.2||956|0
1631865440000|2021-09-17 07:57:20|956.2|955.8|956.4|956|956.4|956|956|955.8|1066
1631865450000|2021-09-17 07:57:30|956.6|956.2|956.6|956.2|956.8|956.4|956.6|956.2|806
1631865470000|2021-09-17 07:57:50|956.8|956.4|957|956.6|957|956.6|956.8|956.2|566
1631865480000|2021-09-17 07:58:00|956.8|956.4|957|956.4|957|956.6|956.8|956.4|0
1631865490000|2021-09-17 07:58:10|956.8|956.2|956.6|956.2|956.8|956.2|956.6|956.2|0
1631865500000|2021-09-17 07:58:20|956.4|956|956.4|955.8|956.4|956|956.2|955.8|496
1631865510000|2021-09-17 07:58:30|956.2|956|956.2|955.8|956.2|956|956|955.8|0
1631865570000|2021-09-17 07:59:30|956||956.2||956.2||956||44
1631865580000|2021-09-17 07:59:40|956|955.6|955.8|955.4|956|955.6|955.8|955.4|4233
1631865600000|2021-09-17 08:00:00|955.6|955.2|955.4|955.2|955.8|955.2|955.4|955.2|2029
1631865610000|2021-09-17 08:00:10||955||955||955||955|0
1631865630000|2021-09-17 08:00:30|955.2|954.8|955|954.6|955.2|954.8|955|954.6|1030
1631865640000|2021-09-17 08:00:40|955.2|954.8|955.2|954.8|955.2|955|955.2|954.6|5068
1631865650000|2021-09-17 08:00:50||955||954.8||955||954.8|0
1631865660000|2021-09-17 08:01:00|955.4|955|955.4|955|955.4|955|955.4|955|2691
1631865670000|2021-09-17 08:01:10||954.8||954.8||954.8||954.8|0
1631865710000|2021-09-17 08:01:50||955||955.2||955.2||955|7125
1631865730000|2021-09-17 08:02:10||955||955||955||955|2528
1631865740000|2021-09-17 08:02:20|955.2|954.8|955.4|955|955.4|955|955.2|954.8|0
1631865750000|2021-09-17 08:02:30|955.6|955.2|955.2|954.8|955.6|955.4|955.2|954.8|8687
1631865760000|2021-09-17 08:02:40|955.4|955|955.4|954.8|955.4|955|955.4|954.8|0
1631865770000|2021-09-17 08:02:50|955.2|954.6|954.8|954.4|955.2|954.6|954.6|954.4|2265
1631865790000|2021-09-17 08:03:10|955|954.6|955|954.6|955.2|954.8|955|954.4|0
1631865800000|2021-09-17 08:03:20|955.2|954.8|955.2|954.6|955.2|954.8|955|954.6|0
1631865810000|2021-09-17 08:03:30||954.8||954.6||954.8||954.6|0
1631865830000|2021-09-17 08:03:50||954.8||954.8||954.8||954.8|0
1631865840000|2021-09-17 08:04:00|955.4|955|955.4|955|955.4|955|955.4|955|0
1631865890000|2021-09-17 08:04:50||955.2||955.2||955.2||955.2|0
1631865900000|2021-09-17 08:05:00||955||955||955||955|0
1631865910000|2021-09-17 08:05:10|955.2|954.8|955.4|955|955.4|955|955|954.8|3543
1631865920000|2021-09-17 08:05:20|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|1766
1631865940000|2021-09-17 08:05:40|955.4|955|955.4|955.2|955.4|955.2|955.4|955|7285
1631865950000|2021-09-17 08:05:50||955||955.2||955.2||955|3354
1631865960000|2021-09-17 08:06:00|955.2|955|955.2|955|955.2|955|955.2|955|995
1631865970000|2021-09-17 08:06:10|955|954.8|955|954.6|955.2|954.8|955|954.6|3264
1631865980000|2021-09-17 08:06:20|954.8|954.4|955|954.6|955|954.6|954.6|954.4|15157
1631865990000|2021-09-17 08:06:30|955.2|954.8|955.4|955|955.4|955|955.2|954.8|4212
1631866000000|2021-09-17 08:06:40|955.2||955.4||955.4||955.2||0
1631866020000|2021-09-17 08:07:00|||||||||187
1631866040000|2021-09-17 08:07:20|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955|16714
1631866050000|2021-09-17 08:07:30|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|392
1631866060000|2021-09-17 08:07:40|955.6||955.6||955.6||955.6||0
1631866070000|2021-09-17 08:07:50|955.4|955|955.2|955|955.4|955|955.2|955|1879
1631866080000|2021-09-17 08:08:00|955|954.8|955.4|955|955.4|955|955|954.8|3300
1631866090000|2021-09-17 08:08:10|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|4564
1631866100000|2021-09-17 08:08:20|955.6|955.4|955.4|955|955.6|955.4|955.4|955|6525
1631866120000|2021-09-17 08:08:40||955.2||955||955.2||955|0
1631866140000|2021-09-17 08:09:00||955.2||955||955.2||955|346
1631866160000|2021-09-17 08:09:20|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955.2|198
1631866180000|2021-09-17 08:09:40|955.8|955.4|956|955.6|956|955.6|955.8|955.4|1081
1631866190000|2021-09-17 08:09:50|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|0
1631866200000|2021-09-17 08:10:00||955.6||955.4||955.6||955.4|90
1631866210000|2021-09-17 08:10:10||955.6||955.6||955.6||955.4|0
1631866220000|2021-09-17 08:10:20||955.4||955.4||955.4||955.4|2664
1631866230000|2021-09-17 08:10:30||955.6||955.4||955.6||955.4|0
1631866240000|2021-09-17 08:10:40||955.6||955.4||955.6||955.4|72
1631866250000|2021-09-17 08:10:50|955.6||955.6||955.6||955.6||974
1631866260000|2021-09-17 08:11:00|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1013
1631866290000|2021-09-17 08:11:30|955.2|954.8|955.2|954.8|955.2|954.8|955|954.8|1937
1631866300000|2021-09-17 08:11:40|955|954.6|955.2|954.8|955.2|955|954.8|954.6|8715
1631866320000|2021-09-17 08:12:00|||||||||122
1631866330000|2021-09-17 08:12:10|955.4|955|955.6|955.2|955.6|955.2|955.4|954.8|695
1631866370000|2021-09-17 08:12:50|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.2|724
1631866380000|2021-09-17 08:13:00||955.6||955.6||955.6||955.6|0
1631866390000|2021-09-17 08:13:10|956|955.8|955.8|955.4|956|955.8|955.8|955.4|6069
1631866400000|2021-09-17 08:13:20||955.2||955.4||955.4||955.2|0
1631866430000|2021-09-17 08:13:50|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|1714
1631866440000|2021-09-17 08:14:00|955.4|955|955|954.8|955.4|955|955|954.8|21245
1631866460000|2021-09-17 08:14:20|||||||||72
1631866480000|2021-09-17 08:14:40|954.8|954.6|955|954.6|955|954.6|954.8|954.6|991
1631866490000|2021-09-17 08:14:50||954.8||954.8||954.8||954.8|0
1631866500000|2021-09-17 08:15:00|||||||||2909
1631866520000|2021-09-17 08:15:20|955.2|955|955.2|954.8|955.2|955|955.2|954.8|791
1631866530000|2021-09-17 08:15:30|955|954.6|954.6|954.4|955|954.6|954.6|954.4|5121
1631866540000|2021-09-17 08:15:40|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.4|3723
1631866560000|2021-09-17 08:16:00|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|2433
1631866570000|2021-09-17 08:16:10|954.8|954.6|955.2|954.8|955.2|954.8|954.8|954.6|2957
1631866580000|2021-09-17 08:16:20|955||955||955||955||0
1631866590000|2021-09-17 08:16:30|955.2|955|955.4|955|955.4|955|955.2|955|663
1631866610000|2021-09-17 08:16:50|955.2||955.2||955.2||955.2||0
1631866630000|2021-09-17 08:17:10|955.4||955.4||955.4||955.4||0
1631866640000|2021-09-17 08:17:20|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1631866650000|2021-09-17 08:17:30|955||955.2||955.2||955||0
1631866660000|2021-09-17 08:17:40|955|954.6|954.6|954.4|955|954.6|954.6|954.4|583
1631866680000|2021-09-17 08:18:00|954.8|954.2|954.8|954.4|954.8|954.6|954.8|954.2|1533
1631866700000|2021-09-17 08:18:20|954.6|954.2|954.4|954|954.8|954.2|954.4|954|3086
1631866710000|2021-09-17 08:18:30|954.6|954.2|954.4|954|954.6|954.4|954.4|954|15000
1631866740000|2021-09-17 08:19:00|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954|1786
1631866750000|2021-09-17 08:19:10|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|0
1631866760000|2021-09-17 08:19:20|955|954.6|955|954.6|955|954.6|955|954.6|2988
1631866780000|2021-09-17 08:19:40|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1631866800000|2021-09-17 08:20:00|955|954.6|954.8|954.6|955|954.6|954.8|954.6|3695
1631866820000|2021-09-17 08:20:20|955|954.8|955.2|954.8|955.2|954.8|955|954.8|155
1631866860000|2021-09-17 08:21:00|955|954.6|955|954.6|955.2|954.6|954.8|954.6|1065
1631866870000|2021-09-17 08:21:10|955.2|954.8|955|954.6|955.2|954.8|955|954.6|0
1631866880000|2021-09-17 08:21:20|955.2|954.8|955.2|954.8|955.2|954.8|955|954.8|0
1631866890000|2021-09-17 08:21:30|955|954.6|955|954.6|955|954.6|955|954.6|420
1631866900000|2021-09-17 08:21:40|955.2||955||955.2||955||0
1631866920000|2021-09-17 08:22:00|955.2|954.8|955|954.6|955.2|954.8|955|954.6|200
1631866930000|2021-09-17 08:22:10|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|118
1631866940000|2021-09-17 08:22:20|955.4|955|955.2|955|955.4|955|955.2|955|1141
1631866960000|2021-09-17 08:22:40|955.4|955.2|955.4|955|955.6|955.2|955.4|955|2644
1631866980000|2021-09-17 08:23:00|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|1669
1631866990000|2021-09-17 08:23:10|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|1121
1631867000000|2021-09-17 08:23:20|955.8||955.8||955.8||955.8||0
1631867010000|2021-09-17 08:23:30|955.6|955.2|955.6|955.2|955.6|955.2|955.4|955.2|65
1631867040000|2021-09-17 08:24:00|955.4|955|955.2|955|955.6|955|955.2|955|6707
1631867050000|2021-09-17 08:24:10|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|166
1631867060000|2021-09-17 08:24:20|955.4|955|955.4|955|955.4|955|955.4|955|0
1631867080000|2021-09-17 08:24:40|955.2|954.8|955|954.8|955.4|954.8|955|954.8|747
1631867090000|2021-09-17 08:24:50|955.2||955.2||955.2||955||0
1631867100000|2021-09-17 08:25:00|955|954.6|955|954.6|955|954.6|955|954.6|1121
1631867130000|2021-09-17 08:25:30|954.8|954.4|954.6|954.4|954.8|954.4|954.6|954.4|5009
1631867140000|2021-09-17 08:25:40||954.2||954.2||954.2||954.2|0
1631867150000|2021-09-17 08:25:50|954.4|954|954.4|954|954.4|954|954.4|954|0
1631867160000|2021-09-17 08:26:00|954.6|954.2|954.8|954.4|954.8|954.6|954.6|954|11824
1631867170000|2021-09-17 08:26:10|955|954.6|955|954.8|955.2|954.8|955|954.6|950
1631867180000|2021-09-17 08:26:20|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|1571
1631867210000|2021-09-17 08:26:50|954.6|954.2|954.4|954|954.8|954.2|954.4|954|1772
1631867240000|2021-09-17 08:27:20|954.2|953.8|953.8|953.6|954.4|953.8|953.8|953.6|15510
1631867250000|2021-09-17 08:27:30|954|953.8|954|953.8|954.2|953.8|954|953.6|266
1631867260000|2021-09-17 08:27:40|||||||||35
1631867270000|2021-09-17 08:27:50|954.2||954||954.2||954||0
1631867290000|2021-09-17 08:28:10|||||||||1322
1631867310000|2021-09-17 08:28:30|953.8|953.6|953.6|953.4|953.8|953.6|953.6|953.4|3209
1631867330000|2021-09-17 08:28:50|953.8|953.6|954|953.6|954|953.6|953.8|953.6|2098
1631867350000|2021-09-17 08:29:10|954.2|953.8|954.4|954|954.4|954|954.2|953.8|85
1631867360000|2021-09-17 08:29:20|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631867380000|2021-09-17 08:29:40|954.8|954.4|955|954.6|955.2|954.8|954.8|954.4|1746
1631867390000|2021-09-17 08:29:50|955.2|954.8|955.4|955|955.4|955|955.2|954.8|0
1631867400000|2021-09-17 08:30:00|955.2|954.8|955.2|954.8|955.2|955|955.2|954.8|0
1631867410000|2021-09-17 08:30:10|955|954.6|954.6|954.2|955.2|954.6|954.6|954.2|1832
1631867420000|2021-09-17 08:30:20|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.4|0
1631867430000|2021-09-17 08:30:30|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|0
1631867440000|2021-09-17 08:30:40|954.6|954.2|954.6|954|954.6|954.2|954.4|954|2196
1631867450000|2021-09-17 08:30:50|954.4||954.6||954.6||954.4||0
1631867460000|2021-09-17 08:31:00||954.2||954.2||954.2||954.2|1000
1631867470000|2021-09-17 08:31:10|954.8|954.4|955|954.6|955|954.6|954.8|954.4|726
1631867480000|2021-09-17 08:31:20|955.2|954.8|955|954.6|955.2|954.8|955|954.6|0
1631867490000|2021-09-17 08:31:30|954.8|954.4|954.8|954.4|954.8|954.6|954.6|954.4|1127
1631867500000|2021-09-17 08:31:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1631867530000|2021-09-17 08:32:10||954.8||954.6||954.8||954.6|0
1631867540000|2021-09-17 08:32:20|954.8||955||955||954.8||2549
1631867560000|2021-09-17 08:32:40||954.8||954.6||954.8||954.6|2613
1631867590000|2021-09-17 08:33:10|955.2|954.8|955.6|955.2|955.6|955.2|955.2|954.8|1648
1631867600000|2021-09-17 08:33:20|955.8||955.8||955.8||955.6||0
1631867610000|2021-09-17 08:33:30|956|955.4|955.8|955.4|956|955.6|955.6|955.4|75
1631867620000|2021-09-17 08:33:40|955.6|955.2|955.4|955|955.6|955.2|955.4|955|1129
1631867640000|2021-09-17 08:34:00|955.2|954.8|955.2|954.8|955.4|955|955.2|954.8|0
1631867690000|2021-09-17 08:34:50|955|954.6|954.8|954.6|955.2|954.6|954.8|954.4|1187
1631867700000|2021-09-17 08:35:00||954.4||954.4||954.6||954.4|0
1631867710000|2021-09-17 08:35:10||954.6||954.6||954.6||954.6|0
1631867720000|2021-09-17 08:35:20||954.4||954.6||954.6||954.4|0
1631867730000|2021-09-17 08:35:30|955|954.4|955|954.6|955|954.8|955|954.4|431
1631867740000|2021-09-17 08:35:40|955.2|954.8|955.2|954.8|955.2|954.8|955|954.8|3000
1631867790000|2021-09-17 08:36:30|955.4|955|955.6|955.4|955.6|955.4|955.4|954.8|4757
1631867800000|2021-09-17 08:36:40|955.8|955.6|955.4|955|956|955.6|955.2|955|6044
1631867810000|2021-09-17 08:36:50|955.2|955.2|955.6|955.2|955.6|955.2|955.2|955|0
1631867820000|2021-09-17 08:37:00|955.4|955|955.6|955.2|955.6|955.2|955.4|954.8|1000
1631867830000|2021-09-17 08:37:10||955||955.2||955.2||955|0
1631867840000|2021-09-17 08:37:20|955.4|955|955|954.8|955.4|955.2|955|954.8|549
1631867850000|2021-09-17 08:37:30|954.8|954.6|954.6|954|955|954.6|954.2|954|2120
1631867860000|2021-09-17 08:37:40|954.4|954.2|954.8|954.4|954.8|954.4|954.4|954.2|510
1631867870000|2021-09-17 08:37:50|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|0
1631867880000|2021-09-17 08:38:00|954.6||954.8||954.8||954.6||0
1631867890000|2021-09-17 08:38:10|954.6||954.6||954.8||954.6||0
1631867900000|2021-09-17 08:38:20|954.4|954.2|954.4|954|954.4|954.2|954.4|954|2003
1631867910000|2021-09-17 08:38:30||954.2||954.2||954.2||954.2|0
1631867920000|2021-09-17 08:38:40|954.2|954|954.2|953.8|954.4|954|954|953.6|1387
1631867930000|2021-09-17 08:38:50|954.4||954.4||954.4||954.4||0
1631867940000|2021-09-17 08:39:00|954.2|954|954.2|953.8|954.2|954|954.2|953.8|0
1631867990000|2021-09-17 08:39:50|954|953.6|953.6|953.2|954.2|953.6|953.6|953.2|2002
1631868000000|2021-09-17 08:40:00|953.8|953.4|953.8|953.4|954|953.8|953.8|953.4|674
1631868010000|2021-09-17 08:40:10|953.6|953.2|953.8|953.2|954|953.4|953.6|953.2|3190
1631868020000|2021-09-17 08:40:20|953.6|953.4|953.8|953.4|954|953.4|953.6|953.4|0
1631868030000|2021-09-17 08:40:30||953.2||953.2||953.2||953.2|0
1631868040000|2021-09-17 08:40:40|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.2|0
1631868050000|2021-09-17 08:40:50|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|4743
1631868060000|2021-09-17 08:41:00|953.6||953.6||953.6||953.4||0
1631868080000|2021-09-17 08:41:20|953.8||953.6||953.8||953.6||0
1631868090000|2021-09-17 08:41:30|953.8||953.6||953.8||953.6||0
1631868110000|2021-09-17 08:41:50|953.8||953.6||953.8||953.6||0
1631868120000|2021-09-17 08:42:00|953.8|953.4|954|953.6|954|953.6|953.6|953.4|6027
1631868130000|2021-09-17 08:42:10|953.8||953.8||953.8||953.8||0
1631868140000|2021-09-17 08:42:20|953.6|953.4|953.6|953.2|953.8|953.4|953.4|953.2|5211
1631868160000|2021-09-17 08:42:40|953.4|953|953.2|952.8|953.4|953|953|952.8|5566
1631868180000|2021-09-17 08:43:00|953|952.6|952.8|952.2|953|952.6|952.6|952.2|3671
1631868190000|2021-09-17 08:43:10|953|952.4|952.8|952.4|953|952.6|952.8|952.4|11493
1631868210000|2021-09-17 08:43:30|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952|3277
1631868220000|2021-09-17 08:43:40|952.8|952|953|952.6|953|952.6|952.8|952|736
1631868230000|2021-09-17 08:43:50|952.8|952.4|953|952.4|953|952.8|952.8|952.4|1778
1631868240000|2021-09-17 08:44:00|952.8|952.6|952.6|952.2|953|952.6|952.6|952.2|0
1631868250000|2021-09-17 08:44:10|952.8||952.8||952.8||952.6||0
1631868260000|2021-09-17 08:44:20|953|952.4|953|952.6|953|952.6|952.8|952.4|0
1631868280000|2021-09-17 08:44:40|953.2|952.8|953.4|953|953.4|953|953.2|952.8|774
1631868300000|2021-09-17 08:45:00|953.6|953.2|953.6|953|953.6|953.2|953.4|953|527
1631868310000|2021-09-17 08:45:10|953.4||953.4||953.4||953.4||0
1631868340000|2021-09-17 08:45:40|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953|1556
1631868350000|2021-09-17 08:45:50|953.6|953.2|953.6|953|953.6|953.2|953.4|953|33
1631868360000|2021-09-17 08:46:00|953.8|953.2|953.8|953.2|953.8|953.4|953.6|953.2|1021
1631868370000|2021-09-17 08:46:10|953.6|953.4|953.6|953.2|953.6|953.6|953.6|953.2|2357
1631868380000|2021-09-17 08:46:20|953.4|953|954.2|953.8|954.2|954|953.2|952.8|100680
1631868390000|2021-09-17 08:46:30|954|954|953.8|953.4|954.2|954|953.8|953.4|8237
1631868420000|2021-09-17 08:47:00|954|953.6|954.4|953.8|954.4|953.8|954|953.4|1021
1631868430000|2021-09-17 08:47:10|954.2||954.4||954.4||954.2||0
1631868440000|2021-09-17 08:47:20|954.6|954|954.2|953.8|954.6|954.2|954|953.8|1217
1631868460000|2021-09-17 08:47:40|954|954|954.2|953.8|954.2|954|954|953.8|10216
1631868470000|2021-09-17 08:47:50|954.4|954|954.6|954.2|954.6|954.2|954.4|954|1193
1631868480000|2021-09-17 08:48:00|954.4||954.6||954.6||954.4||0
1631868510000|2021-09-17 08:48:30|954.8||954.6||954.8||954.6||0
1631868530000|2021-09-17 08:48:50|954.4|954|954.2|953.8|954.6|954|954.2|953.8|9778
1631868540000|2021-09-17 08:49:00|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1631868550000|2021-09-17 08:49:10|954.4|954|954.4|954|954.4|954|954.2|953.8|0
1631868570000|2021-09-17 08:49:30|954.2|954.2|954.4|954|954.4|954.2|954.2|954|139
1631868580000|2021-09-17 08:49:40|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631868590000|2021-09-17 08:49:50|954.4|954|954.4|954|954.4|954|954.4|953.8|0
1631868600000|2021-09-17 08:50:00|954.2|953.8|954.2|953.8|954.4|953.8|954|953.8|486
1631868610000|2021-09-17 08:50:10|954|953.6|953.8|953.6|954.2|953.6|953.8|953.4|1210
1631868620000|2021-09-17 08:50:20|954|953.8|954|953.6|954.2|953.8|954|953.6|1397
1631868630000|2021-09-17 08:50:30|954.2||954||954.2||954||0
1631868640000|2021-09-17 08:50:40|953.8|953.4|953.8|953.4|953.8|953.4|953.6|953.4|163
1631868650000|2021-09-17 08:50:50|953.6||953.6||953.6||953.6||10
1631868660000|2021-09-17 08:51:00|||||||||53
1631868680000|2021-09-17 08:51:20|953.8|953.6|954|953.6|954|953.6|953.8|953.6|324
1631868720000|2021-09-17 08:52:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|10595
1631868730000|2021-09-17 08:52:10|954|953.6|954|953.6|954|953.6|954|953.6|0
1631868740000|2021-09-17 08:52:20|953.8||954||954||953.8||27
1631868760000|2021-09-17 08:52:40|953.8|953.8|954|953.8|954|953.8|953.8|953.6|2793
1631868770000|2021-09-17 08:52:50|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|1
1631868790000|2021-09-17 08:53:10|954||954||954||954||417
1631868810000|2021-09-17 08:53:30||953.8||953.8||953.8||953.6|0
1631868820000|2021-09-17 08:53:40||953.6||953.6||953.8||953.6|1753
1631868840000|2021-09-17 08:54:00|953.8|953.4|953.6|953.4|953.8|953.4|953.6|953.4|3606
1631868850000|2021-09-17 08:54:10|953.4|953.2|953.4|953.2|953.6|953.2|953.4|953|3075
1631868860000|2021-09-17 08:54:20|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|1356
1631868870000|2021-09-17 08:54:30|953.8|953.2|953.6|953.2|953.8|953.2|953.4|953|4567
1631868880000|2021-09-17 08:54:40|953.4|953|953.4|953|953.4|953|953.4|953|0
1631868890000|2021-09-17 08:54:50|953.6|953.2|953.8|953.4|954|953.6|953.6|953.2|202
1631868900000|2021-09-17 08:55:00|954|953.6|954|953.8|954.2|953.8|954|953.4|1166
1631868910000|2021-09-17 08:55:10|954.2||954||954.2||954||0
1631868930000|2021-09-17 08:55:30|953.8|953.6|953.8|953.4|954|953.6|953.8|953.4|2264
1631868940000|2021-09-17 08:55:40|954|953.2|953.6|953|954|953.2|953.6|953|195
1631868950000|2021-09-17 08:55:50||953.2||953.2||953.2||953.2|0
1631868960000|2021-09-17 08:56:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.2|3400
1631868970000|2021-09-17 08:56:10|954|953.6|954|953.6|954|953.8|954|953.4|557
1631868980000|2021-09-17 08:56:20|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.6|2900
1631868990000|2021-09-17 08:56:30|954.4|954|954.2|953.8|954.4|954|954.2|953.8|0
1631869000000|2021-09-17 08:56:40|954.4|954|954.4|954|954.4|954|954.4|954|0
1631869010000|2021-09-17 08:56:50|954.2|953.8|954.4|954|954.4|954|954.2|953.8|0
1631869030000|2021-09-17 08:57:10||954.2||954.2||954.2||954.2|0
1631869040000|2021-09-17 08:57:20|954.6||954.6||954.6||954.6||0
1631869050000|2021-09-17 08:57:30|954.4|954|954.4|954|954.6|954|954.4|954|1537
1631869070000|2021-09-17 08:57:50|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631869080000|2021-09-17 08:58:00|954.4|954|954.4|954|954.6|954|954.4|954|0
1631869090000|2021-09-17 08:58:10|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631869100000|2021-09-17 08:58:20||954.4||954.4||954.4||954.4|0
1631869150000|2021-09-17 08:59:10||954.2||954.2||954.2||954|2103
1631869260000|2021-09-17 09:01:00|954.8|954.4|955.2|954.8|955.2|954.8|954.8|954.4|3009
1631869280000|2021-09-17 09:01:20|955.4|955|955.4|955|955.4|955|955.4|955|245
1631869290000|2021-09-17 09:01:30|955.6||955.4||955.6||955.4||0
1631869320000|2021-09-17 09:02:00|955.6|955.2|955.6|955.2|955.8|955.2|955.6|955|0
1631869330000|2021-09-17 09:02:10|955.4|955|955.6|955.2|955.6|955.2|955.4|955|20
1631869340000|2021-09-17 09:02:20|955.8|955|955.2|954.8|955.8|955|955.2|954.8|7157
1631869350000|2021-09-17 09:02:30|955||955.2||955.4||955||1000
1631869370000|2021-09-17 09:02:50||955||954.8||955||954.8|7
1631869380000|2021-09-17 09:03:00|955.4|955|955.6|955|955.6|955.2|955.4|954.8|125
1631869390000|2021-09-17 09:03:10|955.4|955.2|955.4|955|955.6|955.2|955.4|955|0
1631869400000|2021-09-17 09:03:20|955.2|954.8|955.2|954.8|955.4|954.8|955.2|954.8|0
1631869410000|2021-09-17 09:03:30|955.4|955|955.4|955|955.4|955|955.4|955|0
1631869420000|2021-09-17 09:03:40|955.2|954.8|955|954.6|955.2|954.8|955|954.6|8535
1631869440000|2021-09-17 09:04:00|954.8|954.4|955|954.6|955|954.6|954.8|954.4|2
1631869450000|2021-09-17 09:04:10|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|481
1631869460000|2021-09-17 09:04:20|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|1121
1631869470000|2021-09-17 09:04:30|954.6||954.6||954.6||954.6||0
1631869480000|2021-09-17 09:04:40|954.8||954.8||954.8||954.8||0
1631869490000|2021-09-17 09:04:50|955|954.6|955|954.6|955|954.6|955|954.6|360
1631869500000|2021-09-17 09:05:00|955.2|954.8|955|954.6|955.2|954.8|955|954.6|981
1631869530000|2021-09-17 09:05:30||954.8||954.6||954.8||954.6|0
1631869580000|2021-09-17 09:06:20|954.8|954.4|954.8|954.4|955|954.4|954.6|954.4|4083
1631869590000|2021-09-17 09:06:30|954.6||954.8||954.8||954.6||1000
1631869600000|2021-09-17 09:06:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1631869610000|2021-09-17 09:06:50|954.8|954.4|955|954.6|955|954.6|954.6|954.4|2303
1631869630000|2021-09-17 09:07:10|954.8||954.8||954.8||954.8||0
1631869660000|2021-09-17 09:07:40|954.6|954.4|954.8|954.4|954.8|954.4|954.4|954.2|5368
1631869710000|2021-09-17 09:08:30|||||||||100
1631869720000|2021-09-17 09:08:40|954.6|954.2|954.2|954|954.6|954.2|954.2|954|6118
1631869730000|2021-09-17 09:08:50|954.4|954.2|954.2|953.8|954.6|954.2|954.2|953.8|2370
1631869740000|2021-09-17 09:09:00|954|953.6|954|953.6|954|953.6|954|953.6|0
1631869750000|2021-09-17 09:09:10||953.8||953.8||953.8||953.8|0
1631869760000|2021-09-17 09:09:20||953.6||953.6||953.6||953.6|72
1631869800000|2021-09-17 09:10:00|954.2|953.8|954.6|954.2|954.6|954.2|954.2|953.8|1967
1631869810000|2021-09-17 09:10:10|954.4|954|954.4|954|954.6|954|954.2|954|49
1631869830000|2021-09-17 09:10:30|954.2|953.8|954.4|954.2|954.6|954.2|954.2|953.8|529
1631869840000|2021-09-17 09:10:40|954.6|954.4|954.6|954.4|954.8|954.4|954.6|954.4|25
1631869850000|2021-09-17 09:10:50||954.2||954.2||954.2||954.2|0
1631869860000|2021-09-17 09:11:00|954.4|954|954.4|954|954.4|954|954.2|954|4871
1631869880000|2021-09-17 09:11:20|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|399
1631869890000|2021-09-17 09:11:30|954||954||954||954||26
1631869900000|2021-09-17 09:11:40|954.2||954.2||954.2||954.2||0
1631869910000|2021-09-17 09:11:50|954.4|954|954.2|953.8|954.4|954|954.2|953.8|0
1631869920000|2021-09-17 09:12:00|954||954||954.2||954||1121
1631869930000|2021-09-17 09:12:10|||||||||1231
1631869940000|2021-09-17 09:12:20|953.8|953.6|953.8|953.6|954|953.6|953.8|953.4|1355
1631869950000|2021-09-17 09:12:30|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.2|811
1631869970000|2021-09-17 09:12:50|953.6|953.2|953.4|953.2|953.6|953.4|953.2|953|1488
1631869980000|2021-09-17 09:13:00|953.2|953|953.4|953|953.4|953|953.2|953|30
1631869990000|2021-09-17 09:13:10|953.2||953.2||953.2||953.2||0
1631870000000|2021-09-17 09:13:20|||||||||46
1631870010000|2021-09-17 09:13:30|953|952.8|953.2|952.8|953.2|952.8|953|952.8|3988
1631870030000|2021-09-17 09:13:50|953|952.6|952.8|952.4|953.2|952.6|952.6|952.4|8535
1631870040000|2021-09-17 09:14:00|953|952.6|953.2|952.8|953.2|952.8|953|952.6|3850
1631870050000|2021-09-17 09:14:10|953|952.6|953|952.6|953.2|952.8|953|952.4|926
1631870060000|2021-09-17 09:14:20|952.8|952.4|952.8|952.4|953|952.6|952.8|952.4|0
1631870070000|2021-09-17 09:14:30|953|952.6|953|952.6|953|952.6|952.8|952.4|0
1631870090000|2021-09-17 09:14:50|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|0
1631870100000|2021-09-17 09:15:00|953|952.6|952.8|952.6|953|952.6|952.8|952.4|0
1631870110000|2021-09-17 09:15:10||952.4||952.4||952.6||952.4|1035
1631870120000|2021-09-17 09:15:20|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952.2|11478
1631870140000|2021-09-17 09:15:40|952.4||952.4||952.6||952.4||76
1631870150000|2021-09-17 09:15:50|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|79
1631870160000|2021-09-17 09:16:00|952.6||952.8||952.8||952.6||0
1631870190000|2021-09-17 09:16:30|952.6|952.6|952.8|952.4|952.8|952.6|952.6|952.4|2
1631870200000|2021-09-17 09:16:40||952.6||952.6||952.6||952.6|2095
1631870210000|2021-09-17 09:16:50|953|952.8|953|952.6|953|952.8|953|952.6|29
1631870230000|2021-09-17 09:17:10|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|3992
1631870240000|2021-09-17 09:17:20||953||953||953||953|0
1631870250000|2021-09-17 09:17:30|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953|6
1631870260000|2021-09-17 09:17:40|953.4|953|953.4|953|953.4|953|953.2|953|548
1631870270000|2021-09-17 09:17:50|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|2107
1631870280000|2021-09-17 09:18:00|953|952.6|953.4|953|953.4|953|953|952.6|1666
1631870290000|2021-09-17 09:18:10|953.6|953.2|953.6|953.2|953.6|953.4|953.4|953.2|942
1631870300000|2021-09-17 09:18:20|953.8|953.4|953.6|953.2|954|953.6|953.6|953.2|0
1631870310000|2021-09-17 09:18:30|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|0
1631870320000|2021-09-17 09:18:40|953.4|953.4|953.6|953.2|953.8|953.4|953.4|953.2|0
1631870330000|2021-09-17 09:18:50|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1631870340000|2021-09-17 09:19:00||953.6||953.4||953.6||953.4|4774
1631870350000|2021-09-17 09:19:10|953.6|953.2|953.6|953.2|953.8|953.4|953.6|953.2|0
1631870360000|2021-09-17 09:19:20|953.4|953|953.2|952.8|953.4|953|953.2|952.8|3535
1631870390000|2021-09-17 09:19:50||953||952.8||953||952.8|187
1631870400000|2021-09-17 09:20:00|953|953|952.8|952.4|953.2|953|952.8|952.4|6347
1631870410000|2021-09-17 09:20:10|953|952.6|953|952.6|953|952.6|953|952.6|0
1631870420000|2021-09-17 09:20:20||952.4||952.6||952.6||952.4|0
1631870430000|2021-09-17 09:20:30|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|2210
1631870450000|2021-09-17 09:20:50|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|1828
1631870460000|2021-09-17 09:21:00|952.8|952.4|952.6|952.2|952.8|952.4|952.6|952.2|0
1631870470000|2021-09-17 09:21:10||952.4||952.4||952.4||952.2|0
1631870480000|2021-09-17 09:21:20|952.8|952.6|953|952.6|953|952.6|952.8|952.6|1304
1631870490000|2021-09-17 09:21:30||952.4||952.6||952.6||952.4|0
1631870510000|2021-09-17 09:21:50||952.8||952.6||952.8||952.6|0
1631870540000|2021-09-17 09:22:20|952.8||953||953||952.8||540
1631870580000|2021-09-17 09:23:00|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|4503
1631870600000|2021-09-17 09:23:20|953||953||953.2||953||0
1631870610000|2021-09-17 09:23:30|953.2||953.2||953.2||953||0
1631870620000|2021-09-17 09:23:40|953.4|953|953.2|952.8|953.4|953|953|952.8|1209
1631870630000|2021-09-17 09:23:50|953.4|953|953.4|953|953.4|953|953.2|952.8|3
1631870640000|2021-09-17 09:24:00|953.2||953.4||953.4||953.2||333
1631870650000|2021-09-17 09:24:10||953.2||953.2||953.2||953.2|0
1631870660000|2021-09-17 09:24:20|953.6|953|953.4|953.2|953.6|953.2|953.4|953|1286
1631870670000|2021-09-17 09:24:30|953.6||953.6||953.6||953.4||27
1631870690000|2021-09-17 09:24:50|953.4||953.6||953.6||953.4||0
1631870700000|2021-09-17 09:25:00|953.4|953|953.2|952.8|953.4|953|953.2|952.8|1999
1631870710000|2021-09-17 09:25:10|953||953.2||953.2||953||0
1631870720000|2021-09-17 09:25:20|953|952.6|953|952.6|953|952.8|953|952.6|0
1631870730000|2021-09-17 09:25:30||952.8||952.6||952.8||952.6|0
1631870740000|2021-09-17 09:25:40||952.8||952.8||952.8||952.6|0
1631870750000|2021-09-17 09:25:50||952.6||952.6||952.6||952.6|0
1631870760000|2021-09-17 09:26:00||952.8||952.8||952.8||952.8|0
1631870790000|2021-09-17 09:26:30|953.2|953|953.4|953|953.4|953|953.2|953|1812
1631870800000|2021-09-17 09:26:40|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953.2|2538
1631870810000|2021-09-17 09:26:50|953.4|953|953.4|953|953.4|953|953.2|953|3392
1631870820000|2021-09-17 09:27:00|953.2|953.2|953.4|953|953.6|953.2|953.2|953|0
1631870830000|2021-09-17 09:27:10|953.2|953.2|953.6|953.2|953.6|953.2|953.2|953.2|0
1631870840000|2021-09-17 09:27:20|953.4|953|953.6|953.2|953.6|953.2|953.4|953|0
1631870850000|2021-09-17 09:27:30|953.4|953|954|953.6|954|953.6|953.4|953|3966
1631870860000|2021-09-17 09:27:40|953.8|953.4|953.8|953.4|953.8|953.6|953.6|953.2|1121
1631870870000|2021-09-17 09:27:50|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953.2|0
1631870880000|2021-09-17 09:28:00|954|953.6|954|953.6|954|953.6|954|953.6|0
1631870890000|2021-09-17 09:28:10|954.2|953.8|954.2|953.8|954.2|953.8|954|953.6|0
1631870900000|2021-09-17 09:28:20|954|953.6|954.2|953.8|954.2|953.8|954|953.6|1583
1631870910000|2021-09-17 09:28:30||954||953.8||954||953.8|2218
1631870940000|2021-09-17 09:29:00|954||954.2||954.2||954||18
1631870950000|2021-09-17 09:29:10|954.4|954|954.4|954|954.4|954.2|954.4|954|124
1631870970000|2021-09-17 09:29:30||954.2||954||954.2||954|4559
1631870980000|2021-09-17 09:29:40|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954|0
1631870990000|2021-09-17 09:29:50|954.8|954.4|954.6|954.2|954.8|954.4|954.6|954.2|2798
1631871010000|2021-09-17 09:30:10|954.8|954.4|955|954.6|955|954.6|954.8|954.2|0
1631871020000|2021-09-17 09:30:20|954.8|954.4|954.6|954.2|954.8|954.4|954.4|954.2|8597
1631871030000|2021-09-17 09:30:30|954.4|954.4|954.6|954.2|954.6|954.4|954.4|954.2|2996
1631871060000|2021-09-17 09:31:00|954.8|954.4|954.8|954.6|955|954.6|954.8|954.4|213
1631871070000|2021-09-17 09:31:10|955||955||955||955||0
1631871080000|2021-09-17 09:31:20|954.8|954.8|954.6|954.4|954.8|954.8|954.6|954.4|5088
1631871100000|2021-09-17 09:31:40|954.8||954.6||954.8||954.6||0
1631871120000|2021-09-17 09:32:00|954.8|954.6|955|954.8|955|954.8|954.8|954.6|2488
1631871130000|2021-09-17 09:32:10|||||||||1811
1631871140000|2021-09-17 09:32:20|954.8|954.6|955|954.8|955|954.8|954.8|954.6|337
1631871150000|2021-09-17 09:32:30|954.8|954.6|955|954.6|955|954.6|954.8|954.6|1661
1631871160000|2021-09-17 09:32:40||954.8||954.8||954.8||954.8|123
1631871170000|2021-09-17 09:32:50||954.6||954.6||954.6||954.6|0
1631871180000|2021-09-17 09:33:00|955.2|954.8|955.6|955.2|955.6|955.2|955.2|954.8|964
1631871190000|2021-09-17 09:33:10|955.4|955|955.4|955.2|955.6|955.2|955.4|955|0
1631871200000|2021-09-17 09:33:20|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|0
1631871220000|2021-09-17 09:33:40|955.6|955.2|955.6|955.2|955.8|955.2|955.4|955.2|1821
1631871230000|2021-09-17 09:33:50|955.4||955.4||955.4||955.4||510
1631871240000|2021-09-17 09:34:00|955.2|955|955.2|955|955.2|955|955.2|955|2540
1631871250000|2021-09-17 09:34:10|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|0
1631871260000|2021-09-17 09:34:20||955||955||955||955|0
1631871270000|2021-09-17 09:34:30||955.2||955.2||955.2||955.2|0
1631871280000|2021-09-17 09:34:40|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|2102
1631871320000|2021-09-17 09:35:20|955.6||955.8||955.8||955.6||0
1631871350000|2021-09-17 09:35:50|955.6||955.6||955.6||955.6||0
1631871360000|2021-09-17 09:36:00|955.8||955.8||955.8||955.6||0
1631871370000|2021-09-17 09:36:10|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|2643
1631871400000|2021-09-17 09:36:40|956|955.6|956|955.8|956|955.8|955.8|955.6|14099
1631871420000|2021-09-17 09:37:00|956.2|956|956.2|956|956.4|956|956.2|956|1148
1631871430000|2021-09-17 09:37:10|956.4||956.4||956.4||956.2||145
1631871440000|2021-09-17 09:37:20|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|6268
1631871480000|2021-09-17 09:38:00|956.4|956|956.4|956.2|956.4|956.2|956.4|955.8|1785
1631871490000|2021-09-17 09:38:10|956.2|956|956.4|956|956.4|956|956.2|956|3663
1631871500000|2021-09-17 09:38:20|956.2|955.8|956.2|956|956.2|956|956.2|955.8|4570
1631871520000|2021-09-17 09:38:40|956|955.8|956.2|955.8|956.2|955.8|956|955.8|2767
1631871530000|2021-09-17 09:38:50|956|955.6|956|955.6|956|955.6|956|955.6|1732
1631871550000|2021-09-17 09:39:10||955.8||955.8||955.8||955.6|2300
1631871560000|2021-09-17 09:39:20|956.2|955.6|956|955.8|956.2|956|956|955.6|1651
1631871570000|2021-09-17 09:39:30|956.2||956||956.2||956||2874
1631871580000|2021-09-17 09:39:40|955.8|955.6|956|955.8|956|955.8|955.8|955.6|1142
1631871590000|2021-09-17 09:39:50|955.8|955.6|955.8|955.6|956|955.6|955.8|955.6|2
1631871600000|2021-09-17 09:40:00|||||||||30
1631871610000|2021-09-17 09:40:10|955.6|955.4|955.6|955.4|955.6|955.4|955.4|955.2|23753
1631871620000|2021-09-17 09:40:20|955.8||955.6||955.8||955.6||0
1631871650000|2021-09-17 09:40:50|955.8|955.6|955.6|955.4|955.8|955.6|955.6|955.2|25804
1631871660000|2021-09-17 09:41:00|955.4|955.2|955.4|955.2|955.6|955.4|955.4|955.2|5196
1631871670000|2021-09-17 09:41:10|955.6||955.6||955.6||955.6||0
1631871680000|2021-09-17 09:41:20||955.4||955.2||955.4||955.2|0
1631871690000|2021-09-17 09:41:30|955.4|955.4|955.4|955|955.4|955.4|955.4|955|2831
1631871700000|2021-09-17 09:41:40|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1631871710000|2021-09-17 09:41:50|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|7962
1631871720000|2021-09-17 09:42:00|955.6|955.6|955.6|955.4|955.6|955.6|955.6|955.4|2229
1631871740000|2021-09-17 09:42:20|955.8||955.6||955.8||955.6||0
1631871750000|2021-09-17 09:42:30|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1921
1631871760000|2021-09-17 09:42:40||955.2||955.2||955.2||955.2|313
1631871780000|2021-09-17 09:43:00|955.6|955|955.4|955|955.6|955.2|955.2|955|6799
1631871790000|2021-09-17 09:43:10|955.2|954.8|955|954.8|955.2|954.8|955|954.8|1099
1631871800000|2021-09-17 09:43:20|954.8|954.6|954.8|954.6|955|954.6|954.8|954.6|670
1631871810000|2021-09-17 09:43:30|955|954.8|955|954.8|955.2|954.8|955|954.8|1862
1631871820000|2021-09-17 09:43:40|955.2||955||955.2||955||0
1631871830000|2021-09-17 09:43:50|955.2||955||955.2||955||0
1631871840000|2021-09-17 09:44:00|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|44
1631871850000|2021-09-17 09:44:10|||||||||1000
1631871860000|2021-09-17 09:44:20|954.6|954.4|954.8|954.4|954.8|954.6|954.6|954.4|13740
1631871870000|2021-09-17 09:44:30|954.6||954.8||954.8||954.6||0
1631871900000|2021-09-17 09:45:00|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954|753
1631871910000|2021-09-17 09:45:10|954.2|954|954.2|953.8|954.4|954|954.2|953.8|4919
1631871920000|2021-09-17 09:45:20|954|953.6|954.2|953.8|954.2|953.8|954|953.6|540
1631871930000|2021-09-17 09:45:30|954|953.6|954|953.6|954|953.6|953.8|953.6|0
1631871940000|2021-09-17 09:45:40|954.2|953.8|954|953.6|954.2|953.8|954|953.6|0
1631871950000|2021-09-17 09:45:50|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1631871970000|2021-09-17 09:46:10|954||954.2||954.2||954||0
1631871980000|2021-09-17 09:46:20|954|954|954.4|954|954.4|954|954|954|0
1631871990000|2021-09-17 09:46:30|954.2|953.8|954.2|953.8|954.4|953.8|954.2|953.8|0
1631872000000|2021-09-17 09:46:40|954.4|954|954.4|954|954.4|954.2|954.2|954|538
1631872010000|2021-09-17 09:46:50|954.2|953.8|954.2|953.8|954.4|953.8|954.2|953.8|0
1631872030000|2021-09-17 09:47:10||954||953.8||954||953.8|0
1631872040000|2021-09-17 09:47:20|954.4|954|954.4|954.2|954.4|954.2|954.4|954|73
1631872050000|2021-09-17 09:47:30|954.6|954.4|955|954.6|955|954.6|954.6|954.2|172
1631872060000|2021-09-17 09:47:40|954.8||954.8||954.8||954.8||0
1631872070000|2021-09-17 09:47:50|||||||||575
1631872090000|2021-09-17 09:48:10|954.6|954.4|954.6|954.2|954.8|954.4|954.4|954|12845
1631872100000|2021-09-17 09:48:20|954.8|954.4|954|953.6|954.8|954.4|953.8|953.6|28590
1631872110000|2021-09-17 09:48:30|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1631872130000|2021-09-17 09:48:50|953.6|953.6|954.2|953.8|954.2|954|953.6|953.6|2041
1631872140000|2021-09-17 09:49:00|954|953.6|953.8|953.4|954|953.8|953.8|953.4|281
1631872150000|2021-09-17 09:49:10|953.6||953.8||953.8||953.6||0
1631872190000|2021-09-17 09:49:50|953.6|953.2|953.6|953.2|953.8|953.2|953.4|953|14417
1631872200000|2021-09-17 09:50:00|953.4|953|953.2|952.8|953.6|953.2|953.2|952.8|20393
1631872210000|2021-09-17 09:50:10|953|952.6|952.8|952.4|953.2|953|952.8|952.4|13140
1631872220000|2021-09-17 09:50:20|952.6|952.6|952.8|952.6|952.8|952.6|952.6|952.6|7553
1631872230000|2021-09-17 09:50:30|952.6|952.4|952.4|952|952.8|952.6|952.4|952|1509
1631872240000|2021-09-17 09:50:40|952.6|952.2|952.4|952|952.6|952.4|952.4|952|7525
1631872250000|2021-09-17 09:50:50|952.6|952.2|952|951.8|952.6|952.2|952|951.6|112152
1631872260000|2021-09-17 09:51:00|952.2|952|952.4|952|952.4|952.2|951.8|951.6|29518
1631872270000|2021-09-17 09:51:10|952.6|952.2|952.6|952.2|952.6|952.4|952.2|952|17997
1631872280000|2021-09-17 09:51:20|952.4|952|952.6|952.2|952.6|952.4|952.2|952|3333
1631872290000|2021-09-17 09:51:30|952.8|952.4|952.4|952.2|952.8|952.4|952.4|952|2398
1631872300000|2021-09-17 09:51:40|952.2|952|952.6|952.2|952.6|952.2|952.2|952|11488
1631872310000|2021-09-17 09:51:50|952.8|952.4|952.8|952.6|953|952.8|952.8|952.4|12008
1631872320000|2021-09-17 09:52:00|952.6|952.4|952.6|952.2|952.8|952.4|952.4|952.2|2910
1631872330000|2021-09-17 09:52:10|952.4|952|952.6|952.2|952.6|952.2|952.2|952|6574
1631872340000|2021-09-17 09:52:20|952.4||952.6||952.6||952.4||3233
1631872350000|2021-09-17 09:52:30|952.8|952.4|952.2|951.8|952.8|952.6|952|951.8|13705
1631872360000|2021-09-17 09:52:40||952||951.8||952||951.8|4619
1631872370000|2021-09-17 09:52:50|952|952|952.2|952|952.2|952|952|952|4159
1631872380000|2021-09-17 09:53:00|952|951.8|952.2|951.8|952.2|952|952|951.8|3874
1631872390000|2021-09-17 09:53:10|952|952|952.2|951.8|952.2|952|952|951.8|8236
1631872400000|2021-09-17 09:53:20|952||952.2||952.2||952||3096
1631872410000|2021-09-17 09:53:30|952|952|952.6|952.2|952.6|952.2|952|952|21004
1631872420000|2021-09-17 09:53:40|952.8|952.4|952.6|952.2|952.8|952.6|952.6|952.2|15928
1631872430000|2021-09-17 09:53:50||952.4||952.2||952.4||952.2|2974
1631872440000|2021-09-17 09:54:00|952.4|952|952.2|951.8|952.4|952|952|951.6|17844
1631872450000|2021-09-17 09:54:10|952|951.6|952.2|952|952.2|952|951.8|951.6|11984
1631872460000|2021-09-17 09:54:20|952.4|952.2|952.4|952.2|952.4|952.2|952.2|952|3094
1631872470000|2021-09-17 09:54:30|952.6|952.4|953|952.6|953|952.8|952.6|952.2|17273
1631872480000|2021-09-17 09:54:40||952.8||952.8||952.8||952.8|4806
1631872490000|2021-09-17 09:54:50|953.2|953|953.2|953|953.2|953|953.2|953|3495
1631872500000|2021-09-17 09:55:00|953.4|952.8|952.6|952.2|953.4|952.8|952.6|952.2|11540
1631872510000|2021-09-17 09:55:10|952.4|952|952.6|952.2|952.8|952.4|952.4|952|8442
1631872520000|2021-09-17 09:55:20|952.8|952.4|952.6|952.2|953|952.6|952.6|952.2|12983
1631872530000|2021-09-17 09:55:30|952.8|952.4|952.8|952.4|953|952.6|952.8|952.4|1476
1631872540000|2021-09-17 09:55:40|952.6|952.2|952.8|952.4|952.8|952.6|952.6|952.2|4129
1631872550000|2021-09-17 09:55:50|952.6||952.8||952.8||952.6||4894
1631872560000|2021-09-17 09:56:00|952.6|952.2|952.2|951.8|952.6|952.2|952.2|951.8|10990
1631872570000|2021-09-17 09:56:10|952|952|953|952.4|953|952.6|952|952|15951
1631872580000|2021-09-17 09:56:20|952.8|952.6|952.8|952.4|952.8|952.8|952.6|952.4|3672
1631872590000|2021-09-17 09:56:30|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|3398
1631872600000|2021-09-17 09:56:40|952.2|952|952.6|952.2|952.6|952.4|952.2|951.8|5867
1631872610000|2021-09-17 09:56:50|952.4|952|952.2|951.8|952.4|952|952|951.6|5981
1631872620000|2021-09-17 09:57:00|952|952|952|951.6|952|952|952|951.6|1461
1631872630000|2021-09-17 09:57:10|952.2|951.8|952|951.6|952.2|952|952|951.6|5632
1631872640000|2021-09-17 09:57:20|951.8|951.4|951.6|951.2|951.8|951.4|951.6|951.2|10643
1631872650000|2021-09-17 09:57:30|951.4|951|951.4|951|951.6|951.2|951.4|951|1209
1631872660000|2021-09-17 09:57:40|951.6|951.2|952|951.6|952|951.6|951.6|951.2|21766
1631872670000|2021-09-17 09:57:50|952.2|951.8|952.2|952|952.2|952|952.2|951.6|3996
1631872680000|2021-09-17 09:58:00|952.4|952.2|952.6|952.2|952.8|952.4|952.4|952.2|10744
1631872690000|2021-09-17 09:58:10|952.8|952.4|952.8|952.6|953|952.6|952.6|952.4|6118
1631872700000|2021-09-17 09:58:20|953|952.8|953|952.6|953.2|952.8|952.8|952.6|12890
1631872710000|2021-09-17 09:58:30|953.2|952.8|953.2|952.8|953.4|953|953.2|952.8|1493
1631872720000|2021-09-17 09:58:40||953||953||953||952.8|7048
1631872730000|2021-09-17 09:58:50|953|952.8|953|952.8|953.2|952.8|952.8|952.4|14247
1631872740000|2021-09-17 09:59:00|953.2|952.6|952.8|952.6|953.4|952.6|952.8|952.6|11032
1631872750000|2021-09-17 09:59:10|953|952.4|953.4|953|953.4|953.2|953|952.4|13559
1631872760000|2021-09-17 09:59:20|||||||||2901
1631872770000|2021-09-17 09:59:30||953.2||953||953.2||953|1771
1631872780000|2021-09-17 09:59:40|953.2|952.8|953.4|953|953.4|953|953|952.6|8886
1631872790000|2021-09-17 09:59:50|953.6|953.2|954|953.6|954|953.8|953.6|953.2|6045
1631872800000|2021-09-17 10:00:00|953.8|953.4|953.8|953.4|954|953.4|953.4|953|4359
1631872810000|2021-09-17 10:00:10|953.6|953.2|953.4|953.2|953.8|953.4|953.4|953|2306
1631872820000|2021-09-17 10:00:20|953.6|953|953.6|953.4|953.8|953.4|953.6|953|242
1631872830000|2021-09-17 10:00:30|953.8|953.2|953.6|953|953.8|953.2|953.4|953|2733
1631872840000|2021-09-17 10:00:40|953.4||953.4||953.4||953.4||0
1631872850000|2021-09-17 10:00:50|953.2|952.6|952.8|952.4|953.4|952.6|952.8|952.4|21600
1631872860000|2021-09-17 10:01:00|952.6||952.6||952.8||952.6||0
1631872870000|2021-09-17 10:01:10|952.8||952.8||952.8||952.8||0
1631872880000|2021-09-17 10:01:20||952.6||952.6||952.6||952.6|263
1631872890000|2021-09-17 10:01:30|952.6|952.4|952.6|952.4|952.8|952.4|952.6|952.4|662
1631872910000|2021-09-17 10:01:50||952.2||952.2||952.2||952.2|23
1631872920000|2021-09-17 10:02:00|952.4|952|952.2|951.8|952.4|952|952.2|951.8|3000
1631872930000|2021-09-17 10:02:10||951.6||951.6||951.6||951.6|0
1631872940000|2021-09-17 10:02:20|952|951.8|952.2|951.8|952.2|951.8|952|951.8|0
1631872960000|2021-09-17 10:02:40|952.4|952|952.8|952.4|952.8|952.4|952.4|952|2778
1631872970000|2021-09-17 10:02:50|953|952.6|953.4|953|953.4|953|953|952.6|2530
1631872980000|2021-09-17 10:03:00|953.2||953.4||953.4||953.2||2817
1631872990000|2021-09-17 10:03:10|953.2||953.4||953.4||953.2||1185
1631873000000|2021-09-17 10:03:20|953.2|952.8|952.6|952.4|953.2|952.8|952.6|952.2|1177
1631873010000|2021-09-17 10:03:30||952.2||952||952.2||952|0
1631873020000|2021-09-17 10:03:40|952.4|952.2|952.2|951.8|952.4|952.2|952.2|951.8|1185
1631873030000|2021-09-17 10:03:50|952|951.6|952|951.6|952|951.8|952|951.6|6
1631873040000|2021-09-17 10:04:00|951.8|951.4|951.6|951.2|951.8|951.4|951.6|951.2|530
1631873050000|2021-09-17 10:04:10|951.8|951.4|952.4|952|952.4|952|951.8|951.4|3995
1631873070000|2021-09-17 10:04:30|952.2|951.8|952|951.6|952.4|951.8|952|951.6|1187
1631873080000|2021-09-17 10:04:40||951.4||951.6||951.6||951.4|0
1631873090000|2021-09-17 10:04:50|951.8|951.4|952|951.4|952|951.4|951.8|951.4|0
1631873100000|2021-09-17 10:05:00|951.8||951.8||951.8||951.8||0
1631873110000|2021-09-17 10:05:10||951.2||951.4||951.4||951.2|0
1631873130000|2021-09-17 10:05:30|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|1604
1631873170000|2021-09-17 10:06:10|951.4|951|951.4|951|951.4|951.2|951.2|951|1540
1631873180000|2021-09-17 10:06:20|951.2|950.8|951|950.6|951.4|950.8|950.8|950.4|8709
1631873190000|2021-09-17 10:06:30|950.8|950.4|950.8|950.6|951|950.6|950.4|950.2|12324
1631873200000|2021-09-17 10:06:40|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|2026
1631873220000|2021-09-17 10:07:00|950.6|950.2|950.8|950.4|950.8|950.6|950.4|950.2|11351
1631873230000|2021-09-17 10:07:10|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950|5418
1631873240000|2021-09-17 10:07:20||950||950.2||950.2||950|0
1631873250000|2021-09-17 10:07:30|950.8|950.4|950.8|950.2|950.8|950.4|950.6|950.2|2444
1631873260000|2021-09-17 10:07:40|951|950.4|951|950.6|951|950.8|951|950.4|4
1631873270000|2021-09-17 10:07:50||950.4||950.6||950.6||950.4|0
1631873280000|2021-09-17 10:08:00|950.8|950.4|951|950.4|951|950.6|950.8|950.4|0
1631873290000|2021-09-17 10:08:10||950.6||950.6||950.6||950.4|0
1631873300000|2021-09-17 10:08:20||950.4||950.4||950.4||950.4|0
1631873320000|2021-09-17 10:08:40|951.2|950.6|951.4|951|951.4|951.2|951.2|950.6|4547
1631873370000|2021-09-17 10:09:30|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|5595
1631873380000|2021-09-17 10:09:40||951.4||951.4||951.4||951.4|0
1631873390000|2021-09-17 10:09:50|951.8|951.2|952|951.4|952|951.4|951.6|951.2|506
1631873400000|2021-09-17 10:10:00|951.8|951.2|951.4|951|951.8|951.4|951.4|951|67
1631873420000|2021-09-17 10:10:20|951.2||951.4||951.4||951.2||50
1631873430000|2021-09-17 10:10:30|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.6|1606
1631873440000|2021-09-17 10:10:40||950.6||950.8||950.8||950.6|0
1631873450000|2021-09-17 10:10:50|951.4|950.6|951.4|951|951.6|951.2|951.4|950.6|2000
1631873460000|2021-09-17 10:11:00|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|0
1631873470000|2021-09-17 10:11:10|952|951.6|952.4|952|952.6|952.2|952|951.6|1524
1631873480000|2021-09-17 10:11:20|952.6|952.2|952.6|952|952.8|952.2|952.6|952|0
1631873490000|2021-09-17 10:11:30|952.4|951.8|952.4|952|952.6|952|952.2|951.8|0
1631873500000|2021-09-17 10:11:40|952.2|951.8|952.2|951.8|952.2|952|952.2|951.8|0
1631873510000|2021-09-17 10:11:50|952|951.6|952.2|951.6|952.2|951.8|952|951.6|1041
1631873520000|2021-09-17 10:12:00|952|951.4|951.8|951.4|952|951.4|951.8|951.2|530
1631873530000|2021-09-17 10:12:10|951.6|951.2|951.6|951.2|951.6|951.4|951.6|951.2|1121
1631873550000|2021-09-17 10:12:30|951.4||951.6||951.6||951.4||1426
1631873570000|2021-09-17 10:12:50|951.4||951.6||951.6||951.4||0
1631873580000|2021-09-17 10:13:00|951.8|951.4|952|951.6|952|951.6|951.8|951.4|2
1631873590000|2021-09-17 10:13:10|951.8|951.4|952|951.8|952|951.8|951.8|951.4|0
1631873600000|2021-09-17 10:13:20|952.2||952.2||952.2||952.2||558
1631873610000|2021-09-17 10:13:30|952||952||952.2||952||1121
1631873620000|2021-09-17 10:13:40|951.8|951.6|952.2|951.8|952.2|951.8|951.8|951.6|1503
1631873650000|2021-09-17 10:14:10|952.4|952|952.4|952|952.4|952|952.4|952|0
1631873660000|2021-09-17 10:14:20|952.6|952.2|952.8|952.4|952.8|952.4|952.4|952.2|1039
1631873670000|2021-09-17 10:14:30|953|952.2|953|952.6|953|952.6|953|952.2|1747
1631873700000|2021-09-17 10:15:00|952.8|952.4|952.4|952|952.8|952.4|952.4|952|4490
1631873710000|2021-09-17 10:15:10|952.2|951.8|952.4|952|952.4|952.2|952.2|951.8|0
1631873730000|2021-09-17 10:15:30|952.2|951.8|952|951.6|952.2|951.8|952|951.6|0
1631873740000|2021-09-17 10:15:40|952.2|951.8|952.2|951.8|952.2|952|952.2|951.6|2729
1631873750000|2021-09-17 10:15:50||952||952||952||952|0
1631873760000|2021-09-17 10:16:00|952.4|952.2|952.6|952.2|952.6|952.4|952.4|952|3533
1631873770000|2021-09-17 10:16:10|952.4|952|952.4|952|952.6|952|952.2|951.8|3739
1631873780000|2021-09-17 10:16:20|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.6|0
1631873820000|2021-09-17 10:17:00|952||952.2||952.2||952||0
1631873860000|2021-09-17 10:17:40|||||||||244
1631873920000|2021-09-17 10:18:40|952|951.6|952|951.6|952|951.6|952|951.6|41
1631873930000|2021-09-17 10:18:50|951.8||951.8||951.8||951.8||9633
1631873940000|2021-09-17 10:19:00|951.6|951.2|951.6|951.2|951.6|951.4|951.6|951.2|1037
1631873970000|2021-09-17 10:19:30|951.4||951.4||951.4||951.4||0
1631873980000|2021-09-17 10:19:40|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.2|486
1631873990000|2021-09-17 10:19:50|951.8|951.2|951.6|951.2|951.8|951.6|951.6|951.2|10000
1631874060000|2021-09-17 10:21:00|951.4||951.6||951.6||951.4||41
1631874070000|2021-09-17 10:21:10|951.8|951.4|951.8|951.4|951.8|951.6|951.8|951.4|1020
1631874080000|2021-09-17 10:21:20||951.6||951.6||951.6||951.6|0
1631874100000|2021-09-17 10:21:40|952|951.8|952|951.6|952.2|951.8|951.8|951.6|2503
1631874120000|2021-09-17 10:22:00|952.2|951.8|952.2|951.8|952.2|952|952.2|951.8|520
1631874130000|2021-09-17 10:22:10|952||952||952.2||952||2626
1631874140000|2021-09-17 10:22:20|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|1399
1631874150000|2021-09-17 10:22:30|951.6|951.2|951.4|951.2|951.6|951.2|951.4|951.2|2826
1631874160000|2021-09-17 10:22:40|951.6|951.4|951.4|951.2|951.6|951.4|951.4|951.2|31
1631874170000|2021-09-17 10:22:50|951.2|951|951.4|951|951.4|951|951.2|950.8|1319
1631874180000|2021-09-17 10:23:00|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|0
1631874190000|2021-09-17 10:23:10|951|950.6|951|950.6|951.2|950.8|950.8|950.6|810
1631874210000|2021-09-17 10:23:30|950.8|950.4|950.6|950.4|950.8|950.6|950.6|950.2|0
1631874220000|2021-09-17 10:23:40|950.4|950.2|950.6|950.2|950.6|950.4|950.4|950.2|10320
1631874240000|2021-09-17 10:24:00||950.4||950.2||950.4||950.2|0
1631874250000|2021-09-17 10:24:10||950.4||950.2||950.4||950.2|1266
1631874260000|2021-09-17 10:24:20||950.4||950.4||950.4||950.2|0
1631874270000|2021-09-17 10:24:30||950.2||950.4||950.4||950.2|0
1631874280000|2021-09-17 10:24:40|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.4|5512
1631874290000|2021-09-17 10:24:50|951|950.8|951.6|951.2|951.6|951.2|951|950.8|4853
1631874300000|2021-09-17 10:25:00|951.4|951|951|950.8|951.6|951.2|951|950.6|6688
1631874310000|2021-09-17 10:25:10||950.6||950.6||950.8||950.6|0
1631874320000|2021-09-17 10:25:20|950.8|950.8|950.8|950.4|950.8|950.8|950.8|950.2|640
1631874330000|2021-09-17 10:25:30|950.6|950.2|950.6|950.4|950.6|950.4|950.6|950.2|0
1631874340000|2021-09-17 10:25:40|950.8|950.6|951|950.6|951|950.8|950.8|950.4|3981
1631874360000|2021-09-17 10:26:00|950.8|950.4|951|950.6|951|950.6|950.8|950.4|143
1631874370000|2021-09-17 10:26:10|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|1302
1631874380000|2021-09-17 10:26:20|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|0
1631874400000|2021-09-17 10:26:40||950.4||950.2||950.4||950.2|0
1631874410000|2021-09-17 10:26:50||950.4||950.2||950.4||950.2|0
1631874420000|2021-09-17 10:27:00|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|1455
1631874430000|2021-09-17 10:27:10||950.4||950.6||950.6||950.4|0
1631874440000|2021-09-17 10:27:20|951|950.8|951|950.8|951|950.8|951|950.6|1640
1631874450000|2021-09-17 10:27:30|950.8|950.6|950.8|950.4|951|950.6|950.6|950.2|12475
1631874460000|2021-09-17 10:27:40|950.6|950.2|950.8|950.4|950.8|950.4|950.4|950.2|5509
1631874480000|2021-09-17 10:28:00|950.6|950.2|950.4|950.2|950.8|950.2|950.4|950.2|6473
1631874490000|2021-09-17 10:28:10|950.6||950.6||950.6||950.6||326
1631874500000|2021-09-17 10:28:20|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.2|886
1631874510000|2021-09-17 10:28:30||950.6||950.4||950.6||950.4|0
1631874540000|2021-09-17 10:29:00||950.6||950.4||950.6||950.4|649
1631874550000|2021-09-17 10:29:10|951|950.6|951|950.8|951|950.8|951|950.6|1247
1631874570000|2021-09-17 10:29:30|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|2056
1631874580000|2021-09-17 10:29:40|951|950.6|951|950.6|951|950.6|950.8|950.4|0
1631874590000|2021-09-17 10:29:50|950.8|950.4|951|950.6|951|950.6|950.8|950.4|0
1631874600000|2021-09-17 10:30:00|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|0
1631874610000|2021-09-17 10:30:10||950.6||950.4||950.6||950.4|0
1631874620000|2021-09-17 10:30:20|951|950.6|951|950.6|951|950.6|951|950.6|0
1631874630000|2021-09-17 10:30:30||950.8||950.6||950.8||950.6|4248
1631874640000|2021-09-17 10:30:40|951.2|950.8|951.2|951|951.4|951|951.2|950.6|2024
1631874650000|2021-09-17 10:30:50|||||||||53
1631874660000|2021-09-17 10:31:00|||||||||2
1631874680000|2021-09-17 10:31:20|951|950.8|951|950.8|951.2|950.8|951|950.6|51
1631874690000|2021-09-17 10:31:30||950.6||950.6||950.6||950.6|53
1631874700000|2021-09-17 10:31:40|950.8|950.4|950.8|950.4|951|950.6|950.8|950.4|1412
1631874720000|2021-09-17 10:32:00|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950.2|2742
1631874730000|2021-09-17 10:32:10|950.4||950.6||950.6||950.4||3592
1631874740000|2021-09-17 10:32:20||950.4||950.2||950.4||950.2|697
1631874790000|2021-09-17 10:33:10|950.4|950|950.2|950|950.4|950|950.2|950|13784
1631874810000|2021-09-17 10:33:30|950.4|950.2|950.4|950|950.4|950.2|950.4|950|3044
1631874820000|2021-09-17 10:33:40|950.2|949.8|949.6|949.4|950.4|949.8|949.6|949.4|119988
1631874830000|2021-09-17 10:33:50||949.2||949.4||949.4||949.2|645
1631874840000|2021-09-17 10:34:00|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|1007
1631874860000|2021-09-17 10:34:20|950|949.6|950.2|949.8|950.2|949.8|950|949.4|3722
1631874890000|2021-09-17 10:34:50|950.4|950|950.6|950.2|950.6|950.4|950.4|950|4555
1631874900000|2021-09-17 10:35:00|950.4|950|950.4|950|950.4|950|950.4|950|40
1631874910000|2021-09-17 10:35:10|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1631874920000|2021-09-17 10:35:20||950||949.8||950||949.8|0
1631874940000|2021-09-17 10:35:40||950||949.8||950||949.8|0
1631874950000|2021-09-17 10:35:50||950||949.8||950||949.8|1121
1631874960000|2021-09-17 10:36:00|950|949.6|950|949.6|950|949.6|950|949.6|0
1631874970000|2021-09-17 10:36:10|949.8|949.4|949.8|949.4|949.8|949.4|949.4|949.2|1400
1631874990000|2021-09-17 10:36:30|949.6||949.6||949.6||949.6||0
1631875000000|2021-09-17 10:36:40|949.8|949.6|949.8|949.4|950|949.6|949.8|949.4|1979
1631875010000|2021-09-17 10:36:50|950|949.6|950|949.6|950|949.6|949.8|949.6|0
1631875020000|2021-09-17 10:37:00|949.8||949.8||949.8||949.8||99
1631875030000|2021-09-17 10:37:10|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1165
1631875040000|2021-09-17 10:37:20|949.8||949.8||949.8||949.8||53
1631875050000|2021-09-17 10:37:30|949.6||949.8||949.8||949.6||2
1631875060000|2021-09-17 10:37:40|949.6|949.2|949.4|949|949.6|949.4|949.4|949|2786
1631875070000|2021-09-17 10:37:50|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1631875080000|2021-09-17 10:38:00|949.4|949.4|949.6|949.2|949.8|949.6|949.4|949|15541
1631875090000|2021-09-17 10:38:10|949.8|949.4|949.8|949.4|949.8|949.4|949.4|949.2|11184
1631875100000|2021-09-17 10:38:20|950|949.6|950|949.6|950|949.8|949.8|949.6|5022
1631875110000|2021-09-17 10:38:30|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|0
1631875120000|2021-09-17 10:38:40|950.4|950|950.4|950|950.6|950.2|950.4|950|3
1631875130000|2021-09-17 10:38:50|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|6469
1631875140000|2021-09-17 10:39:00|950||950.2||950.2||950||0
1631875150000|2021-09-17 10:39:10|950||950||950.2||950||0
1631875160000|2021-09-17 10:39:20|950.2||950.2||950.2||950||53
1631875200000|2021-09-17 10:40:00|950|950|950.2|950|950.2|950|950|950|0
1631875210000|2021-09-17 10:40:10|950.4||950.4||950.4||950.4||61
1631875230000|2021-09-17 10:40:30|950.2|950.2|950.4|950|950.4|950.2|950.2|950|1503
1631875240000|2021-09-17 10:40:40|950.6|950.2|950.6|950.2|950.6|950.4|950.6|950.2|9604
1631875250000|2021-09-17 10:40:50|950.4|950|950.2|950|950.4|950|950.2|950|399
1631875260000|2021-09-17 10:41:00|950.4||950.2||950.4||950.2||0
1631875270000|2021-09-17 10:41:10|||||||||30
1631875290000|2021-09-17 10:41:30|950|949.8|950|949.6|950|949.8|950|949.6|1831
1631875300000|2021-09-17 10:41:40|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1631875330000|2021-09-17 10:42:10|949.6||949.6||949.6||949.6||0
1631875340000|2021-09-17 10:42:20|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949.2|96
1631875350000|2021-09-17 10:42:30|949.4|949|949.6|949.4|949.6|949.4|949.4|949|4473
1631875360000|2021-09-17 10:42:40|||||||||1121
1631875370000|2021-09-17 10:42:50|949.4|949.2|949.4|949|949.6|949.2|949.4|949|40
1631875380000|2021-09-17 10:43:00|949.2||949.4||949.4||949.2||3153
1631875390000|2021-09-17 10:43:10|949.2||949.4||949.4||949.2||468
1631875410000|2021-09-17 10:43:30|949.2||949.2||949.2||949.2||0
1631875420000|2021-09-17 10:43:40|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949|1439
1631875440000|2021-09-17 10:44:00|949.4|949|949.4|949|949.4|949|949.2|949|1096
1631875470000|2021-09-17 10:44:30|949.6|949.2|949.6|949.2|949.6|949.2|949.4|949.2|0
1631875480000|2021-09-17 10:44:40|949.4||949.6||949.6||949.4||3018
1631875500000|2021-09-17 10:45:00|949.4|949|949.2|949|949.6|949|949.2|949|2603
1631875510000|2021-09-17 10:45:10|949.4|948.8|949.2|948.8|949.4|948.8|949|948.8|220
1631875520000|2021-09-17 10:45:20|949.4|949|949.4|949|949.6|949.2|949.4|949|2504
1631875530000|2021-09-17 10:45:30||949.2||949.2||949.2||949|0
1631875540000|2021-09-17 10:45:40|949.6|949.4|950|949.6|950|949.6|949.6|949.2|2599
1631875560000|2021-09-17 10:46:00|950.2|949.8|950|949.8|950.2|949.8|950|949.6|517
1631875570000|2021-09-17 10:46:10|949.8|949.6|950|949.6|950|949.6|949.8|949.6|1343
1631875580000|2021-09-17 10:46:20|949.8||949.8||949.8||949.8||0
1631875600000|2021-09-17 10:46:40|950|949.8|950|949.6|950|949.8|950|949.6|190
1631875620000|2021-09-17 10:47:00|949.8|949.8|950.2|949.8|950.2|950|949.8|949.8|4328
1631875630000|2021-09-17 10:47:10|950.4|950|950.4|950|950.4|950|950.4|950|0
1631875640000|2021-09-17 10:47:20|950.6|950.2|950.4|950.2|950.6|950.4|950.4|950.2|1712
1631875650000|2021-09-17 10:47:30|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|2048
1631875660000|2021-09-17 10:47:40|950.8|950.4|950.6|950.4|950.8|950.4|950.6|950.2|0
1631875670000|2021-09-17 10:47:50|950.8|950.6|950.8|950.6|951.2|950.8|950.8|950.4|1540
1631875680000|2021-09-17 10:48:00|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|838
1631875710000|2021-09-17 10:48:30|950.6||950.8||950.8||950.6||0
1631875720000|2021-09-17 10:48:40|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950.2|1162
1631875740000|2021-09-17 10:49:00|950.4||950.6||950.6||950.4||0
1631875770000|2021-09-17 10:49:30|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|2262
1631875780000|2021-09-17 10:49:40|950.6||950.8||950.8||950.6||986
1631875790000|2021-09-17 10:49:50|951|950.6|950.8|950.4|951|950.6|950.8|950.4|0
1631875800000|2021-09-17 10:50:00|950.6|950.2|950.6|950.2|950.6|950.4|950.4|950.2|4620
1631875820000|2021-09-17 10:50:20||950.4||950.2||950.4||950.2|0
1631875830000|2021-09-17 10:50:30|950.4||950.6||950.6||950.4||0
1631875840000|2021-09-17 10:50:40||950.4||950.2||950.4||950.2|0
1631875850000|2021-09-17 10:50:50|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950.2|3
1631875860000|2021-09-17 10:51:00|950.8|950.4|950.6|950.4|950.8|950.4|950.6|950.2|0
1631875870000|2021-09-17 10:51:10|950.8|950.2|950.6|950.2|950.8|950.2|950.6|950.2|0
1631875880000|2021-09-17 10:51:20|950.4|950.4|950.6|950.4|950.6|950.4|950.4|950.4|846
1631875890000|2021-09-17 10:51:30|||||||||461
1631875900000|2021-09-17 10:51:40|||||||||125
1631875920000|2021-09-17 10:52:00|950.8|950.6|950.6|950.4|950.8|950.6|950.6|950.4|1070
1631875930000|2021-09-17 10:52:10|950.8||950.8||950.8||950.8||0
1631875940000|2021-09-17 10:52:20|950.6|950.2|950.6|950.2|950.6|950.4|950.6|950.2|1904
1631875960000|2021-09-17 10:52:40|950.4||950.4||950.4||950.4||0
1631875970000|2021-09-17 10:52:50|950.6||950.6||950.6||950.6||143
1631875980000|2021-09-17 10:53:00|950.4||950.4||950.4||950.4||0
1631876000000|2021-09-17 10:53:20|950.2|950|950.4|950|950.4|950|950.2|950|1971
1631876020000|2021-09-17 10:53:40||950.2||950||950.2||950|1200
1631876040000|2021-09-17 10:54:00|950.2|949.8|950|949.6|950.2|949.8|950|949.6|5529
1631876070000|2021-09-17 10:54:30|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|822
1631876080000|2021-09-17 10:54:40|949.8|949.6|949.8|949.4|950|949.6|949.8|949.4|1727
1631876090000|2021-09-17 10:54:50||949.6||949.4||949.6||949.4|1650
1631876100000|2021-09-17 10:55:00|949.6|949.6|949.8|949.4|950|949.6|949.6|949.4|168
1631876120000|2021-09-17 10:55:20||949.6||949.4||949.6||949.4|0
1631876130000|2021-09-17 10:55:30||949.6||949.6||949.6||949.6|0
1631876140000|2021-09-17 10:55:40||949.4||949.6||949.6||949.4|0
1631876150000|2021-09-17 10:55:50|949.6|949.4|949.4|949|949.6|949.4|949.2|948.8|3719
1631876160000|2021-09-17 10:56:00|949.2|949.2|949.4|949.2|949.6|949.2|949.2|949|6687
1631876170000|2021-09-17 10:56:10|||||||||998
1631876180000|2021-09-17 10:56:20|949.2|949|949.2|948.8|949.2|949|949.2|948.8|544
1631876200000|2021-09-17 10:56:40|949|948.6|949|948.8|949|948.8|949|948.6|800
1631876210000|2021-09-17 10:56:50|949.2|949|949|948.8|949.2|949|949|948.6|612
1631876220000|2021-09-17 10:57:00|949.2|949|949.8|949.6|949.8|949.6|949.2|949|8921
1631876230000|2021-09-17 10:57:10|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|0
1631876240000|2021-09-17 10:57:20|949.8||949.8||949.8||949.8||1054
1631876250000|2021-09-17 10:57:30|950|949.6|950.2|949.8|950.2|950|950|949.6|2055
1631876310000|2021-09-17 10:58:30|950|950|950.2|950|950.2|950|950|949.8|11
1631876320000|2021-09-17 10:58:40|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950|628
1631876330000|2021-09-17 10:58:50|||||||||35
1631876360000|2021-09-17 10:59:20|950.6|950.4|950.6|950.2|950.6|950.4|950.4|950.2|3930
1631876370000|2021-09-17 10:59:30|950.4||950.4||950.4||950.4||617
1631876390000|2021-09-17 10:59:50|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|3
1631876410000|2021-09-17 11:00:10|950.4|950|950.2|949.8|950.4|950|950.2|949.8|2836
1631876420000|2021-09-17 11:00:20|950||950||950||950||0
1631876430000|2021-09-17 11:00:30|950.2|950|950.4|950|950.4|950|950.2|950|0
1631876440000|2021-09-17 11:00:40|950.2|949.8|950.2|949.8|950.2|949.8|950|949.8|0
1631876450000|2021-09-17 11:00:50|950.4|950|950.2|949.8|950.4|950.2|950|949.6|11151
1631876480000|2021-09-17 11:01:20|950.4|950|950.6|950.2|950.6|950.2|950.4|949.8|2529
1631876520000|2021-09-17 11:02:00|950.4|950|950.4|950|950.6|950|950.4|950|2643
1631876540000|2021-09-17 11:02:20|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1631876550000|2021-09-17 11:02:30|950|949.6|950|949.8|950|949.8|950|949.6|3
1631876560000|2021-09-17 11:02:40||949.6||949.8||949.8||949.6|0
1631876590000|2021-09-17 11:03:10|||||||||999
1631876600000|2021-09-17 11:03:20|950.2|950|950.2|949.8|950.2|950|950.2|949.8|2029
1631876630000|2021-09-17 11:03:50||950||949.8||950||949.8|0
1631876640000|2021-09-17 11:04:00|950.4|950|950.6|950.4|950.6|950.4|950.4|950|1503
1631876650000|2021-09-17 11:04:10||950.2||950.2||950.2||950.2|0
1631876670000|2021-09-17 11:04:30||950.4||950.2||950.4||950.2|0
1631876690000|2021-09-17 11:04:50|950.8|950.4|951.2|950.8|951.2|950.8|950.8|950.2|7289
1631876700000|2021-09-17 11:05:00|951|950.6|950.8|950.6|951.2|950.8|950.8|950.6|32
1631876710000|2021-09-17 11:05:10|951|950.4|951|950.6|951|950.6|950.6|950.4|2138
1631876720000|2021-09-17 11:05:20||950.8||950.8||950.8||950.6|0
1631876730000|2021-09-17 11:05:30|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|0
1631876740000|2021-09-17 11:05:40|950.6||950.8||950.8||950.6||0
1631876750000|2021-09-17 11:05:50|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950|409
1631876790000|2021-09-17 11:06:30|950.4||950.4||950.4||950.4||1045
1631876800000|2021-09-17 11:06:40|950.2|950|950|949.8|950.4|950|950|949.6|1463
1631876810000|2021-09-17 11:06:50|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|0
1631876820000|2021-09-17 11:07:00|950|949.8|949.8|949.6|950|949.8|949.8|949.6|996
1631876830000|2021-09-17 11:07:10|||||||||993
1631876840000|2021-09-17 11:07:20|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|1024
1631876850000|2021-09-17 11:07:30|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1631876870000|2021-09-17 11:07:50|949.4|949|949.4|949.2|949.6|949.2|949.4|949|3861
1631876880000|2021-09-17 11:08:00|949.2|949|949.4|949|949.4|949|949.2|949|766
1631876890000|2021-09-17 11:08:10|949.2|948.8|949.4|949|949.4|949|949.2|948.8|0
1631876940000|2021-09-17 11:09:00|949.2||949.2||949.2||949.2||0
1631876960000|2021-09-17 11:09:20|949|948.8|949.2|948.8|949.2|948.8|949|948.6|2859
1631877010000|2021-09-17 11:10:10|949|948.6|948.8|948.6|949.2|948.6|948.8|948.4|5368
1631877020000|2021-09-17 11:10:20|949|948.8|949.2|948.8|949.2|949|949|948.6|602
1631877050000|2021-09-17 11:10:50|949|948.6|949.2|948.8|949.2|948.8|949|948.6|0
1631877140000|2021-09-17 11:12:20|949|948.6|949|948.6|949|948.6|949|948.6|0
1631877160000|2021-09-17 11:12:40|949.2|948.8|949.2|949|949.2|949|949.2|948.8|178
1631877200000|2021-09-17 11:13:20|||||||||1121
1631877210000|2021-09-17 11:13:30|949|948.8|949.2|948.8|949.2|948.8|949|948.8|1583
1631877220000|2021-09-17 11:13:40|949|948.6|949|948.6|949|948.6|949|948.6|559
1631877240000|2021-09-17 11:14:00|948.8|948.4|948.6|948.2|949|948.4|948.6|948.2|1986
1631877250000|2021-09-17 11:14:10|948.4|948|948.4|948.2|948.6|948.2|948.4|948|0
1631877260000|2021-09-17 11:14:20|948.2|948|948.4|948.2|948.4|948.2|948.2|948|7432
1631877270000|2021-09-17 11:14:30|948.6|948.4|949|948.6|949|948.6|948.6|948.2|2765
1631877300000|2021-09-17 11:15:00|949.2|948.8|949.4|949.2|949.4|949.2|949.2|948.8|2009
1631877310000|2021-09-17 11:15:10|949.2|949|949.4|949.2|949.4|949.2|949.2|949|1090
1631877330000|2021-09-17 11:15:30|949.2|949|949.4|949|949.4|949|949.2|949|68
1631877340000|2021-09-17 11:15:40|949.6|949.2|949.4|949|949.6|949.2|949.4|949|1679
1631877360000|2021-09-17 11:16:00|949.2|948.8|949.2|948.8|949.2|949|949.2|948.8|0
1631877370000|2021-09-17 11:16:10||949||949||949||949|0
1631877380000|2021-09-17 11:16:20||948.8||948.8||948.8||948.8|0
1631877390000|2021-09-17 11:16:30||949||949||949||949|0
1631877410000|2021-09-17 11:16:50|949.4|949.2|949.8|949.4|949.8|949.4|949.4|949|1824
1631877420000|2021-09-17 11:17:00|949.6||949.8||949.8||949.6||0
1631877430000|2021-09-17 11:17:10|949.6||949.6||949.6||949.6||0
1631877440000|2021-09-17 11:17:20|949.8||949.8||949.8||949.8||0
1631877450000|2021-09-17 11:17:30|949.6|949.6|949.8|949.4|949.8|949.6|949.6|949.4|4707
1631877500000|2021-09-17 11:18:20||949.6||949.6||949.6||949.6|0
1631877510000|2021-09-17 11:18:30|950|949.8|950.2|949.8|950.2|949.8|950|949.8|197
1631877520000|2021-09-17 11:18:40||950||950||950||949.8|264
1631877530000|2021-09-17 11:18:50|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|285
1631877550000|2021-09-17 11:19:10||950.4||950.4||950.4||950.4|0
1631877560000|2021-09-17 11:19:20|950.8|950.2|951.2|950.8|951.2|950.8|950.8|950.2|2185
1631877570000|2021-09-17 11:19:30|951|950.6|951|950.6|951.2|950.8|951|950.6|48
1631877580000|2021-09-17 11:19:40|951.2|950.8|950.8|950.6|951.2|951|950.8|950.6|3256
1631877590000|2021-09-17 11:19:50|950.6|950.4|951|950.6|951|950.6|950.6|950.4|125
1631877600000|2021-09-17 11:20:00|951.2|950.8|951.4|951|951.4|951|951.2|950.8|0
1631877610000|2021-09-17 11:20:10|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|2562
1631877620000|2021-09-17 11:20:20|951.4|951|951.4|951|951.4|951|951.4|951|0
1631877630000|2021-09-17 11:20:30|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|749
1631877640000|2021-09-17 11:20:40|951|950.6|950.8|950.6|951|950.6|950.8|950.6|581
1631877650000|2021-09-17 11:20:50|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|50
1631877660000|2021-09-17 11:21:00||950.6||950.4||950.6||950.4|0
1631877690000|2021-09-17 11:21:30|951|950.6|951|950.6|951|950.8|951|950.6|1239
1631877700000|2021-09-17 11:21:40||950.8||950.8||950.8||950.8|0
1631877720000|2021-09-17 11:22:00|951.2|951|951.4|951.2|951.6|951.2|951.2|951|212
1631877730000|2021-09-17 11:22:10|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|0
1631877740000|2021-09-17 11:22:20|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|2248
1631877750000|2021-09-17 11:22:30|951.2|951|951.2|951|951.4|951|951.2|950.8|3036
1631877760000|2021-09-17 11:22:40|||||||||1121
1631877770000|2021-09-17 11:22:50|951|950.8|951.2|951|951.2|951|951|950.8|2
1631877780000|2021-09-17 11:23:00||950.8||950.8||950.8||950.8|0
1631877790000|2021-09-17 11:23:10||951||950.8||951||950.8|0
1631877800000|2021-09-17 11:23:20||951||951||951||950.8|0
1631877810000|2021-09-17 11:23:30|951.4|950.8|951.4|951|951.4|951|951.4|950.8|85
1631877830000|2021-09-17 11:23:50|951.2||951.4||951.4||951.2||3449
1631877840000|2021-09-17 11:24:00|951.2|950.8|951|950.6|951.2|950.8|950.8|950.6|1165
1631877850000|2021-09-17 11:24:10|950.8|950.8|951|950.6|951|950.8|950.8|950.6|3000
1631877860000|2021-09-17 11:24:20|950.8||951||951||950.8||483
1631877870000|2021-09-17 11:24:30|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.4|233
1631877900000|2021-09-17 11:25:00||950.6||950.4||950.6||950.4|0
1631877910000|2021-09-17 11:25:10|950.6|950.2|950.6|950.2|950.6|950.4|950.4|950.2|2287
1631877920000|2021-09-17 11:25:20|950.4|950|950.2|949.8|950.4|950|950.2|949.8|0
1631877930000|2021-09-17 11:25:30|950.4|950|950.2|949.8|950.4|950|950.2|949.8|1819
1631877950000|2021-09-17 11:25:50|950|950|950.2|949.8|950.4|950.2|950|949.8|6015
1631877960000|2021-09-17 11:26:00|950.4|950|949.8|949.4|950.4|950|949.8|949.4|4697
1631877970000|2021-09-17 11:26:10|950|949.6|949.8|949.4|950|949.6|949.6|949.4|988
1631877980000|2021-09-17 11:26:20|950|949.6|950|949.8|950.2|949.8|949.8|949.4|240
1631877990000|2021-09-17 11:26:30|950.2|950|950.2|949.8|950.4|950|950.2|949.8|32
1631878000000|2021-09-17 11:26:40|950.4|950|950.4|950|950.4|950|950.4|950|0
1631878010000|2021-09-17 11:26:50|950.6|950.2|950.6|950.4|950.6|950.4|950.6|950.2|1621
1631878030000|2021-09-17 11:27:10|950.8|950.6|950.8|950.4|951|950.6|950.6|950.4|3708
1631878040000|2021-09-17 11:27:20|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|1249
1631878050000|2021-09-17 11:27:30|950.8|950.4|951.2|950.8|951.2|950.8|950.8|950.4|1085
1631878060000|2021-09-17 11:27:40|951.4|951|951|950.6|951.4|951|951|950.6|1046
1631878070000|2021-09-17 11:27:50|951.2|950.8|951.2|950.8|951.2|950.8|951|950.6|0
1631878080000|2021-09-17 11:28:00|951.4|951|951.2|950.8|951.4|951|951.2|950.8|0
1631878090000|2021-09-17 11:28:10|951|950.6|951|950.6|951|950.6|950.8|950.6|1134
1631878100000|2021-09-17 11:28:20|950.8|950.4|951|950.6|951|950.6|950.8|950.4|0
1631878110000|2021-09-17 11:28:30|950.8|950.4|951|950.6|951|950.6|950.8|950.4|0
1631878120000|2021-09-17 11:28:40||950.8||950.6||950.8||950.6|0
1631878130000|2021-09-17 11:28:50|950.8|950.4|950.6|950.4|951|950.6|950.6|950.4|0
1631878140000|2021-09-17 11:29:00|950.8||950.8||950.8||950.8||0
1631878150000|2021-09-17 11:29:10|950.6||950.8||950.8||950.6||0
1631878160000|2021-09-17 11:29:20|951|950.6|951|950.8|951|950.8|951|950.6|0
1631878170000|2021-09-17 11:29:30|950.8|950.6|951|950.6|951|950.6|950.8|950.6|139
1631878180000|2021-09-17 11:29:40|950.8|950.4|951|950.6|951|950.6|950.8|950.4|0
1631878190000|2021-09-17 11:29:50|950.8|950.8|950.8|950.4|951|950.8|950.8|950.4|0
1631878210000|2021-09-17 11:30:10|950.6|950.2|950.4|950|950.6|950.2|950.2|949.8|6530
1631878220000|2021-09-17 11:30:20|950.2|949.8|950.4|950|950.4|950|950.2|949.8|0
1631878230000|2021-09-17 11:30:30|950.6|950.2|950.6|950.4|950.6|950.4|950.6|950.2|228
1631878240000|2021-09-17 11:30:40|950.8|950.6|951|950.8|951|950.8|950.8|950.4|82
1631878250000|2021-09-17 11:30:50|951.2|951|951|950.8|951.4|951|951|950.8|441
1631878310000|2021-09-17 11:31:50|||||||||28
1631878320000|2021-09-17 11:32:00|951.2|951|951.6|951.2|951.6|951.2|951.2|951|747
1631878330000|2021-09-17 11:32:10|951.4||951.4||951.4||951.4||0
1631878340000|2021-09-17 11:32:20|||||||||52
1631878350000|2021-09-17 11:32:30|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|293
1631878370000|2021-09-17 11:32:50|||||||||110
1631878380000|2021-09-17 11:33:00|951.8|951.6|951.8|951.6|952|951.6|951.8|951.6|2180
1631878390000|2021-09-17 11:33:10|952|951.8|952|951.6|952.2|951.8|952|951.6|4
1631878400000|2021-09-17 11:33:20|951.8||952||952||951.8||1041
1631878410000|2021-09-17 11:33:30|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.4|2028
1631878420000|2021-09-17 11:33:40|951.6|951.6|951.6|951.4|951.6|951.6|951.6|951.4|5697
1631878430000|2021-09-17 11:33:50|951.8|951.6|951.8|951.6|952|951.6|951.8|951.6|187
1631878440000|2021-09-17 11:34:00|951.6|951.4|951.4|951|951.8|951.4|951.4|951|2386
1631878450000|2021-09-17 11:34:10|951.2|950.8|951.4|951|951.4|951|951.2|950.8|3
1631878550000|2021-09-17 11:35:50|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|1455
1631878560000|2021-09-17 11:36:00|952|951.6|951.8|951.6|952|951.6|951.8|951.6|0
1631878570000|2021-09-17 11:36:10|952||951.8||952||951.8||0
1631878580000|2021-09-17 11:36:20|951.6|951.4|952|951.6|952|951.6|951.6|951.4|637
1631878600000|2021-09-17 11:36:40|951.8||951.8||952||951.8||606
1631878610000|2021-09-17 11:36:50|952||952||952||952||4
1631878640000|2021-09-17 11:37:20|952.2|951.8|952.4|952|952.4|952|952.2|951.8|3897
1631878650000|2021-09-17 11:37:30|||||||||2000
1631878670000|2021-09-17 11:37:50|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|353
1631878680000|2021-09-17 11:38:00|952.4||952.6||952.6||952.4||0
1631878690000|2021-09-17 11:38:10|952.8|952.4|952.6|952.2|952.8|952.4|952.6|952.2|0
1631878700000|2021-09-17 11:38:20|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|0
1631878710000|2021-09-17 11:38:30|952.8||952.8||952.8||952.8||0
1631878720000|2021-09-17 11:38:40|953|952.6|953.2|952.8|953.2|952.8|953|952.6|0
1631878730000|2021-09-17 11:38:50|953|952.6|952.8|952.4|953.2|952.6|952.8|952.4|1538
1631878740000|2021-09-17 11:39:00|952.6||952.8||952.8||952.6||0
1631878750000|2021-09-17 11:39:10|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952.2|0
1631878760000|2021-09-17 11:39:20|952.4||952.6||952.6||952.4||994
1631878770000|2021-09-17 11:39:30||952.4||952.4||952.4||952.4|0
1631878780000|2021-09-17 11:39:40||952.2||952.2||952.4||952.2|1047
1631878790000|2021-09-17 11:39:50|952.4||952.4||952.6||952.4||0
1631878800000|2021-09-17 11:40:00|952.6|952|952.2|951.8|952.6|952|952.2|951.8|1976
1631878810000|2021-09-17 11:40:10||952||951.8||952||951.8|0
1631878820000|2021-09-17 11:40:20|952|951.6|952|951.6|952|951.8|952|951.6|0
1631878830000|2021-09-17 11:40:30|952.2|951.8|952.4|952|952.4|952.2|952.2|951.8|1115
1631878850000|2021-09-17 11:40:50|952.2|951.8|952.4|952|952.4|952|952.2|951.8|0
1631878860000|2021-09-17 11:41:00|952.2|951.8|952.2|952|952.4|952|952.2|951.8|0
1631878870000|2021-09-17 11:41:10|952.4||952.4||952.4||952.2||939
1631878880000|2021-09-17 11:41:20|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|0
1631878890000|2021-09-17 11:41:30|952||952||952||952||0
1631878900000|2021-09-17 11:41:40|951.8|951.6|952|951.6|952|951.8|951.8|951.4|1967
1631878910000|2021-09-17 11:41:50||951.8||951.8||951.8||951.8|959
1631878930000|2021-09-17 11:42:10|||||||||1012
1631878960000|2021-09-17 11:42:40|952.2|952|952.4|952|952.4|952|952.2|952|4
1631878970000|2021-09-17 11:42:50|952.2||952.2||952.2||952.2||0
1631878980000|2021-09-17 11:43:00|952.4|951.8|952.2|951.8|952.4|951.8|952|951.8|2878
1631878990000|2021-09-17 11:43:10||952||951.8||952||951.8|0
1631879000000|2021-09-17 11:43:20|952.4|952|952.4|952|952.4|952|952.4|952|0
1631879010000|2021-09-17 11:43:30|952.2|951.8|952.4|952|952.4|952|952.2|951.8|0
1631879030000|2021-09-17 11:43:50||952.2||952||952.2||952|0
1631879040000|2021-09-17 11:44:00||952.2||952||952.2||952|689
1631879050000|2021-09-17 11:44:10||952.2||952.2||952.2||952.2|0
1631879060000|2021-09-17 11:44:20||952||952.2||952.2||952|950
1631879090000|2021-09-17 11:44:50|952.6|952.4|952.8|952.4|953|952.6|952.6|952.4|2583
1631879100000|2021-09-17 11:45:00|953|952.6|952.4|952.2|953|952.6|952.4|952.2|2636
1631879110000|2021-09-17 11:45:10|952.2|952|952|951.6|952.4|952|952|951.6|7599
1631879120000|2021-09-17 11:45:20|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|0
1631879130000|2021-09-17 11:45:30|952|951.6|952.2|951.8|952.2|951.8|952|951.6|0
1631879150000|2021-09-17 11:45:50|952||952||952.2||952||477
1631879160000|2021-09-17 11:46:00|||||||||85
1631879170000|2021-09-17 11:46:10|952.2|952|952.2|952|952.2|952|952.2|952|149
1631879180000|2021-09-17 11:46:20||951.8||951.8||951.8||951.8|0
1631879200000|2021-09-17 11:46:40|952||952||952||952||0
1631879210000|2021-09-17 11:46:50|951.8|951.6|952|951.6|952|951.6|951.8|951.6|2218
1631879240000|2021-09-17 11:47:20|951.8|951.4|952|951.6|952|951.6|951.8|951.4|0
1631879260000|2021-09-17 11:47:40||951.8||951.6||951.8||951.6|2302
1631879270000|2021-09-17 11:47:50|951.8|951.4|951.8|951.6|951.8|951.6|951.8|951.4|20
1631879280000|2021-09-17 11:48:00||951.4||951.4||951.4||951.4|931
1631879300000|2021-09-17 11:48:20|951.6|951.2|951.8|951.4|951.8|951.4|951.4|951.2|7872
1631879320000|2021-09-17 11:48:40|951.6|951.2|951.6|951.2|951.6|951.2|951.4|951.2|5249
1631879340000|2021-09-17 11:49:00|951.4|951|951.4|951|951.6|951.2|951.4|951|2119
1631879360000|2021-09-17 11:49:20|951.6|951.2|951.8|951.4|951.8|951.6|951.6|951|14772
1631879390000|2021-09-17 11:49:50|951.6||951.8||951.8||951.6||505
1631879400000|2021-09-17 11:50:00|952|951.6|951.8|951.4|952|951.6|951.6|951.4|2761
1631879420000|2021-09-17 11:50:20|952|951.6|952|951.8|952|951.8|952|951.6|0
1631879430000|2021-09-17 11:50:30|951.8|951.6|952|951.6|952|951.6|951.8|951.6|1131
1631879450000|2021-09-17 11:50:50|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|1613
1631879470000|2021-09-17 11:51:10||952||952||952||952|0
1631879500000|2021-09-17 11:51:40|952.4|952.2|952.4|952|952.6|952.2|952.4|952|410
1631879510000|2021-09-17 11:51:50|952.6|952.2|952.8|952.4|952.8|952.4|952.4|952|0
1631879520000|2021-09-17 11:52:00|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|294
1631879530000|2021-09-17 11:52:10|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|0
1631879540000|2021-09-17 11:52:20|952.6||952.6||952.6||952.6||0
1631879550000|2021-09-17 11:52:30|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|1824
1631879560000|2021-09-17 11:52:40||952.4||952.2||952.4||952.2|1600
1631879570000|2021-09-17 11:52:50|952.4|952|952.4|952|952.4|952|952|951.8|4702
1631879600000|2021-09-17 11:53:20||952.2||952||952.2||952|0
1631879610000|2021-09-17 11:53:30|952.6|952.2|952.8|952.6|952.8|952.6|952.6|952|7145
1631879620000|2021-09-17 11:53:40|953|952.8|953.2|952.8|953.2|953|952.8|952.6|5208
1631879630000|2021-09-17 11:53:50||953||953||953||953|0
1631879640000|2021-09-17 11:54:00|953.4|953.2|953.4|953|953.6|953.2|953.2|953|4964
1631879650000|2021-09-17 11:54:10|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1631879670000|2021-09-17 11:54:30|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|902
1631879690000|2021-09-17 11:54:50|||||||||1719
1631879700000|2021-09-17 11:55:00||953.6||953.4||953.6||953.4|969
1631879720000|2021-09-17 11:55:20|953.6|953.6|954|953.8|954|953.8|953.6|953.4|12835
1631879740000|2021-09-17 11:55:40|954.2||954.2||954.2||954.2||0
1631879760000|2021-09-17 11:56:00|954|953.6|953.8|953.4|954|953.6|953.8|953.4|3957
1631879780000|2021-09-17 11:56:20|954|953.6|954.2|953.8|954.2|954|954|953.6|9964
1631879800000|2021-09-17 11:56:40|954|953.6|953.4|953|954|953.6|953.2|953|28183
1631879810000|2021-09-17 11:56:50|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.6|68
1631879820000|2021-09-17 11:57:00|953.4|953|953.2|952.8|953.4|953|953.2|952.8|233
1631879830000|2021-09-17 11:57:10|953|952.6|953.4|953|953.6|953.2|953|952.6|19042
1631879840000|2021-09-17 11:57:20|953.6|953.2|953.4|953.2|953.6|953.2|953.2|953|1121
1631879860000|2021-09-17 11:57:40|953.6|953|953.8|953.4|953.8|953.4|953.6|953|1754
1631879880000|2021-09-17 11:58:00|953.6||953.8||953.8||953.6||1447
1631879890000|2021-09-17 11:58:10|954|953.6|954|953.8|954.2|953.8|954|953.6|4460
1631879900000|2021-09-17 11:58:20||953.6||953.8||953.8||953.6|0
1631879910000|2021-09-17 11:58:30|954.6|954.4|954.8|954.4|955|954.8|954.6|954.4|57401
1631879920000|2021-09-17 11:58:40|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954|0
1631879940000|2021-09-17 11:59:00|954.6|954|954.6|954.2|954.8|954.4|954.2|954|12977
1631879960000|2021-09-17 11:59:20|954.4||954.4||954.4||954.4||0
1631879970000|2021-09-17 11:59:30|954.2|954|954.4|954|954.4|954|954.2|954|5081
1631879990000|2021-09-17 11:59:50|954.2|953.8|954|953.6|954.2|954|953.8|953.4|3090
1631880000000|2021-09-17 12:00:00||953.4||953.6||953.6||953.4|100
1631880020000|2021-09-17 12:00:20|954.2|953.8|954.2|953.8|954.2|954|954|953.8|2625
1631880060000|2021-09-17 12:01:00|954.4|954|954.6|954.2|954.6|954.2|954.4|953.8|8176
1631880080000|2021-09-17 12:01:20|954.4||954.4||954.4||954.4||0
1631880090000|2021-09-17 12:01:30|954.6|954|954.4|954|954.6|954.2|954.2|953.8|2075
1631880100000|2021-09-17 12:01:40|954.2|953.8|954.2|953.8|954.4|954|954.2|953.8|5800
1631880120000|2021-09-17 12:02:00|954||954||954.2||954||0
1631880130000|2021-09-17 12:02:10|953.8|953.6|954.2|953.8|954.2|953.8|953.8|953.6|11466
1631880140000|2021-09-17 12:02:20|954.4|954|954.8|954.4|954.8|954.4|954.4|954|8006
1631880150000|2021-09-17 12:02:30|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631880160000|2021-09-17 12:02:40||954.4||954.2||954.4||954.2|839
1631880170000|2021-09-17 12:02:50|954.4|954|954.4|954|954.4|954|954.4|954|1349
1631880180000|2021-09-17 12:03:00|954.6|954.2|954.6|954.2|954.8|954.4|954.6|954.2|2982
1631880190000|2021-09-17 12:03:10|954.4|954|954.4|954|954.4|954|954.4|954|0
1631880210000|2021-09-17 12:03:30|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631880250000|2021-09-17 12:04:10|954.4|954|954.4|954|954.6|954|954.2|954|8477
1631880260000|2021-09-17 12:04:20|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|30
1631880280000|2021-09-17 12:04:40||954||953.8||954||953.8|0
1631880290000|2021-09-17 12:04:50||954||953.8||954||953.8|0
1631880300000|2021-09-17 12:05:00||954||953.8||954||953.8|0
1631880310000|2021-09-17 12:05:10|954||954||954||954||50
1631880320000|2021-09-17 12:05:20|||||||||195
1631880330000|2021-09-17 12:05:30|954.2||954.2||954.2||954.2||59
1631880350000|2021-09-17 12:05:50|954|953.6|954|953.6|954|953.6|954|953.6|1074
1631880360000|2021-09-17 12:06:00|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.6|0
1631880370000|2021-09-17 12:06:10||953.6||953.8||953.8||953.6|0
1631880390000|2021-09-17 12:06:30|954.4|954|954.4|954|954.4|954.2|954.4|954|2387
1631880400000|2021-09-17 12:06:40|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631880420000|2021-09-17 12:07:00|954.4|954|954.4|954|954.4|954|954.2|954|2716
1631880430000|2021-09-17 12:07:10|954.6|954.2|954.6|954.2|954.6|954.2|954.4|954|0
1631880440000|2021-09-17 12:07:20||954.4||954.2||954.4||954.2|5701
1631880470000|2021-09-17 12:07:50|||||||||300
1631880480000|2021-09-17 12:08:00|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|953
1631880490000|2021-09-17 12:08:10|955|954.6|955.4|955|955.4|955|955|954.4|2889
1631880500000|2021-09-17 12:08:20|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.6|0
1631880510000|2021-09-17 12:08:30|955|954.6|955.2|954.8|955.2|954.8|955|954.6|0
1631880520000|2021-09-17 12:08:40|955|954.6|955.2|954.8|955.2|954.8|955|954.6|32
1631880530000|2021-09-17 12:08:50|955|954.6|955|954.6|955.2|954.6|955|954.6|0
1631880540000|2021-09-17 12:09:00|955.2|954.8|955|954.6|955.2|954.8|954.8|954.6|0
1631880550000|2021-09-17 12:09:10|955.2|954.8|955.2|954.8|955.2|955|955.2|954.8|2
1631880560000|2021-09-17 12:09:20|955|955|955.2|954.8|955.2|955|955|954.8|204
1631880600000|2021-09-17 12:10:00|955.4|955|955.6|955.2|955.6|955.2|955.4|955|360
1631880610000|2021-09-17 12:10:10|955.4||955.4||955.6||955.4||262
1631880620000|2021-09-17 12:10:20|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|1290
1631880630000|2021-09-17 12:10:30|955.4||955.4||955.4||955.4||399
1631880640000|2021-09-17 12:10:40|955.6||955.6||955.6||955.6||0
1631880660000|2021-09-17 12:11:00|||||||||182
1631880690000|2021-09-17 12:11:30|955.8|955.4|956.2|955.8|956.2|955.8|955.8|955.2|1581
1631880700000|2021-09-17 12:11:40|956.4|956|956.4|956|956.4|956|956.2|955.8|0
1631880710000|2021-09-17 12:11:50|956.2|955.8|956.4|956|956.4|956|956.2|955.6|0
1631880720000|2021-09-17 12:12:00|956.2|955.8|956.2|955.8|956.2|955.8|956|955.8|1851
1631880730000|2021-09-17 12:12:10|956|955.6|955.4|955|956.2|955.6|955.2|955|22262
1631880740000|2021-09-17 12:12:20|955.6|955.2|955.4|955.2|955.6|955.2|955.2|955|1113
1631880750000|2021-09-17 12:12:30|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|3
1631880770000|2021-09-17 12:12:50|955.4|955|955.4|955|955.6|955.2|955.4|955|0
1631880820000|2021-09-17 12:13:40|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955|1398
1631880830000|2021-09-17 12:13:50|||||||||598
1631880840000|2021-09-17 12:14:00|955.8|955.6|956|955.6|956|955.6|955.8|955.6|746
1631880880000|2021-09-17 12:14:40|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|1689
1631880910000|2021-09-17 12:15:10|956|955.6|956.4|956|956.4|956|956|955.6|32
1631880920000|2021-09-17 12:15:20|956.6|956.2|956.4|956|956.6|956.2|956.4|956|0
1631880940000|2021-09-17 12:15:40|956.2||956.4||956.4||956.2||0
1631880950000|2021-09-17 12:15:50|956.2|955.8|956.2|956|956.4|956|956|955.8|33
1631880960000|2021-09-17 12:16:00|956.4||956.4||956.4||956.4||0
1631880990000|2021-09-17 12:16:30|956.2|955.8|956.2|955.8|956.2|956|956|955.6|28
1631881000000|2021-09-17 12:16:40|956.4|956|956.4|956.2|956.4|956.2|956.4|956|2053
1631881010000|2021-09-17 12:16:50|956.6|956.4|956.8|956.4|957|956.6|956.6|956.2|1105
1631881030000|2021-09-17 12:17:10|957|956.6|957|956.6|957|956.6|956.8|956.4|0
1631881060000|2021-09-17 12:17:40|957.2|956.8|957.4|957|957.4|957|957.2|956.6|6180
1631881070000|2021-09-17 12:17:50|957.2|957.2|957.2|956.8|957.2|957.2|957.2|956.8|1022
1631881080000|2021-09-17 12:18:00|957|956.6|957|956.8|957.2|956.8|956.8|956.6|1489
1631881090000|2021-09-17 12:18:10|956.8|956.6|956.6|956.2|956.8|956.6|956.6|956.2|1987
1631881100000|2021-09-17 12:18:20||956||956.2||956.2||956|0
1631881130000|2021-09-17 12:18:50|956.4||956.4||956.4||956.4||0
1631881140000|2021-09-17 12:19:00|956.2|956|956.4|956|956.4|956|956.2|956|233
1631881160000|2021-09-17 12:19:20|||||||||15
1631881170000|2021-09-17 12:19:30|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|2909
1631881180000|2021-09-17 12:19:40|956.4|956|956.6|956.2|956.6|956.2|956.2|956|528
1631881190000|2021-09-17 12:19:50|956.4|956|956.4|956|956.6|956|956.4|956|0
1631881210000|2021-09-17 12:20:10|956.6|956.2|956.8|956.4|956.8|956.4|956.6|956|2058
1631881220000|2021-09-17 12:20:20|957|956.6|957|956.6|957.2|956.8|957|956.6|2027
1631881230000|2021-09-17 12:20:30|957.2|956.8|957.4|957|957.4|957|957.2|956.8|206
1631881240000|2021-09-17 12:20:40|957.2|956.8|957.2|956.8|957.4|957|957|956.8|1624
1631881260000|2021-09-17 12:21:00|957|957|957.2|957|957.2|957|957|956.8|877
1631881270000|2021-09-17 12:21:10|957.4|956.8|957.4|957|957.4|957|957.2|956.8|200
1631881280000|2021-09-17 12:21:20|957.2||957.2||957.2||957.2||0
1631881290000|2021-09-17 12:21:30|957|956.8|956.8|956.6|957.2|956.8|956.8|956.6|7590
1631881300000|2021-09-17 12:21:40||956.4||956.4||956.6||956.4|453
1631881340000|2021-09-17 12:22:20||956.6||956.6||956.6||956.6|0
1631881350000|2021-09-17 12:22:30||956.4||956.4||956.4||956.4|1
1631881360000|2021-09-17 12:22:40|957|956.6|956.8|956.6|957|956.8|956.8|956.4|3021
1631881370000|2021-09-17 12:22:50||956.4||956.4||956.4||956.4|0
1631881380000|2021-09-17 12:23:00|957|956.6|957|956.6|957|956.8|957|956.6|2280
1631881390000|2021-09-17 12:23:10|956.8||957||957||956.8||0
1631881400000|2021-09-17 12:23:20|956.8||956.8||956.8||956.8||302
1631881410000|2021-09-17 12:23:30|||||||||296
1631881480000|2021-09-17 12:24:40|||||||||307
1631881490000|2021-09-17 12:24:50|||||||||1121
1631881530000|2021-09-17 12:25:30|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|4585
1631881540000|2021-09-17 12:25:40|||||||||66
1631881550000|2021-09-17 12:25:50|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.2|567
1631881590000|2021-09-17 12:26:30||956.6||956.6||956.6||956.6|2172
1631881610000|2021-09-17 12:26:50|957|956.8|956.8|956.6|957|956.8|956.8|956.6|2963
1631881680000|2021-09-17 12:28:00||956.4||956.4||956.4||956.4|1628
1631881710000|2021-09-17 12:28:30|957|956.6|957|956.6|957|956.8|956.8|956.6|3546
1631881730000|2021-09-17 12:28:50|956.8||957||957||956.8||65
1631881740000|2021-09-17 12:29:00|956.8|956.8|957|956.8|957|956.8|956.8|956.8|1039
1631881750000|2021-09-17 12:29:10|957.2|957|957.2|956.8|957.4|957.2|957.2|956.8|108455
1631881760000|2021-09-17 12:29:20|957|956.6|956.4|956|957.2|956.6|956.4|956|7376
1631881770000|2021-09-17 12:29:30||956.2||956.2||956.2||956.2|0
1631881780000|2021-09-17 12:29:40||956||956||956.2||956|1121
1631881800000|2021-09-17 12:30:00|956.2||956.2||956.2||956.2||0
1631881810000|2021-09-17 12:30:10|956|955.8|956|955.6|956|955.8|956|955.6|1933
1631881820000|2021-09-17 12:30:20|955.8|955.4|955.8|955.4|956|955.6|955.8|955.4|1226
1631881840000|2021-09-17 12:30:40|955.6|955.2|955.6|955.2|955.8|955.4|955.4|955|6444
1631881850000|2021-09-17 12:30:50||955.4||955.2||955.4||955.2|264
1631881860000|2021-09-17 12:31:00|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.2|1293
1631881870000|2021-09-17 12:31:10||955.4||955.4||955.4||955.4|0
1631881920000|2021-09-17 12:32:00|956|955.6|956|955.8|956.2|955.8|955.8|955.4|5374
1631881950000|2021-09-17 12:32:30|955.8|955.6|956.6|956.4|956.6|956.4|955.8|955.6|40152
1631881960000|2021-09-17 12:32:40|||||||||46
1631881980000|2021-09-17 12:33:00|956.4|956.2|956.2|956|956.4|956.2|956.2|956|104
1631881990000|2021-09-17 12:33:10||955.8||955.8||955.8||955.8|2426
1631882010000|2021-09-17 12:33:30|956|955.6|955.6|955.4|956.2|955.6|955.6|955.2|36729
1631882020000|2021-09-17 12:33:40|955.8|955.6|956|955.6|956|955.6|955.8|955.6|159
1631882030000|2021-09-17 12:33:50|955.8||955.8||955.8||955.8||0
1631882040000|2021-09-17 12:34:00|956|955.4|956|955.6|956|955.6|956|955.4|3285
1631882080000|2021-09-17 12:34:40|956.2|955.8|956.4|956|956.6|956.2|956.2|955.8|2968
1631882100000|2021-09-17 12:35:00||956.2||956||956.2||956|1843
1631882110000|2021-09-17 12:35:10|956.2||956.2||956.2||956.2||0
1631882140000|2021-09-17 12:35:40|956|955.8|955.8|955.4|956|955.8|955.8|955.4|3553
1631882170000|2021-09-17 12:36:10||955.6||955.6||955.6||955.6|168
1631882200000|2021-09-17 12:36:40|956|955.8|956|955.8|956|955.8|956|955.8|2192
1631882210000|2021-09-17 12:36:50|955.8|955.6|955.8|955.4|955.8|955.6|955.6|955.4|1956
1631882220000|2021-09-17 12:37:00|956|955.6|956|955.6|956|955.6|956|955.6|0
1631882260000|2021-09-17 12:37:40|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|2119
1631882270000|2021-09-17 12:37:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|454
1631882280000|2021-09-17 12:38:00||955||955||955||955|0
1631882320000|2021-09-17 12:38:40|955.2|954.8|955|954.6|955.2|954.8|955|954.6|670
1631882330000|2021-09-17 12:38:50|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1631882340000|2021-09-17 12:39:00|955|954.6|955|954.6|955|954.6|955|954.6|0
1631882350000|2021-09-17 12:39:10|954.8||955||955||954.8||0
1631882360000|2021-09-17 12:39:20|954.8||954.8||954.8||954.8||0
1631882370000|2021-09-17 12:39:30|955|954.8|955.2|954.8|955.2|954.8|955|954.6|2310
1631882400000|2021-09-17 12:40:00|955|954.6|955|954.6|955|954.6|954.8|954.6|1281
1631882430000|2021-09-17 12:40:30|954.8|954.4|954.6|954.4|954.8|954.6|954.6|954.4|15671
1631882440000|2021-09-17 12:40:40|||||||||237
1631882450000|2021-09-17 12:40:50||954.2||954.2||954.4||954.2|5307
1631882500000|2021-09-17 12:41:40|954.4|954|954|953.6|954.6|954|954|953.6|876
1631882550000|2021-09-17 12:42:30|953.8|953.8|954|953.6|954|953.8|953.8|953.6|1361
1631882560000|2021-09-17 12:42:40||953.8||953.6||953.8||953.6|17990
1631882600000|2021-09-17 12:43:20|953.8||953.8||953.8||953.8||0
1631882620000|2021-09-17 12:43:40|954||954||954||954||0
1631882630000|2021-09-17 12:43:50|953.8||954||954||953.8||1294
1631882650000|2021-09-17 12:44:10|954.2|953.8|954.2|954|954.4|954|954.2|953.8|5972
1631882660000|2021-09-17 12:44:20||953.8||953.8||953.8||953.8|0
1631882690000|2021-09-17 12:44:50|954|953.6|953.8|953.6|954|953.6|953.8|953.6|2155
1631882700000|2021-09-17 12:45:00|953.6|953.4|953.8|953.6|953.8|953.6|953.6|953.4|2625
1631882710000|2021-09-17 12:45:10||953.4||953.4||953.4||953.4|0
1631882750000|2021-09-17 12:45:50|954|953.6|954|953.6|954|953.8|954|953.6|5110
1631882760000|2021-09-17 12:46:00|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1631882790000|2021-09-17 12:46:30|954.4|954|954.2|954|954.4|954.2|954.2|954|2139
1631882800000|2021-09-17 12:46:40|954.4||954.4||954.4||954.4||0
1631882810000|2021-09-17 12:46:50|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|1637
1631882820000|2021-09-17 12:47:00|954.8|954.2|954.6|954.2|954.8|954.4|954.6|954.2|0
1631882840000|2021-09-17 12:47:20|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1631882850000|2021-09-17 12:47:30||954.6||954.4||954.6||954.4|1000
1631882860000|2021-09-17 12:47:40|955|954.6|955|954.6|955.2|954.8|955|954.6|25
1631882870000|2021-09-17 12:47:50|955.2|954.8|955.4|955|955.4|955|955.2|954.8|3771
1631882880000|2021-09-17 12:48:00|955.2|954.8|955.6|955.2|955.6|955.4|955.2|954.8|5981
1631882920000|2021-09-17 12:48:40|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|0
1631882930000|2021-09-17 12:48:50||955.2||955.2||955.2||955.2|0
1631882940000|2021-09-17 12:49:00||955.4||955.4||955.4||955.4|0
1631882950000|2021-09-17 12:49:10||955.2||955.4||955.4||955.2|0
1631882980000|2021-09-17 12:49:40|955.4|955.2|955.4|955|955.6|955.2|955.4|955|7452
1631882990000|2021-09-17 12:49:50||955.2||955.2||955.2||955.2|0
1631883000000|2021-09-17 12:50:00|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|962
1631883010000|2021-09-17 12:50:10|955.4|955|955.2|955|955.4|955|955.2|955|2914
1631883020000|2021-09-17 12:50:20|955|954.8|955.2|954.8|955.2|954.8|955|954.8|1396
1631883030000|2021-09-17 12:50:30|955.4|955|955.4|955|955.4|955.2|955.4|954.8|624
1631883050000|2021-09-17 12:50:50||955.2||955.2||955.2||955.2|0
1631883080000|2021-09-17 12:51:20|955.2|955|955.2|955|955.2|955|955.2|955|806
1631883110000|2021-09-17 12:51:50|||||||||5
1631883120000|2021-09-17 12:52:00|955|954.8|955|954.6|955|954.8|955|954.6|1761
1631883140000|2021-09-17 12:52:20||954.8||954.8||954.8||954.8|1818
1631883150000|2021-09-17 12:52:30|955.2||955.2||955.2||955.2||0
1631883200000|2021-09-17 12:53:20|955.4|955|955.4|955|955.4|955.2|955.2|955|2326
1631883220000|2021-09-17 12:53:40|955.2|954.8|955|954.8|955.2|954.8|955|954.6|3818
1631883230000|2021-09-17 12:53:50|954.8|954.6|954.8|954.6|955|954.6|954.8|954.4|5245
1631883240000|2021-09-17 12:54:00||954.4||954.4||954.4||954.4|0
1631883260000|2021-09-17 12:54:20|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954.2|24
1631883280000|2021-09-17 12:54:40|954.2|954|954.2|954|954.4|954|954.2|953.8|55
1631883290000|2021-09-17 12:54:50||953.8||953.8||953.8||953.8|0
1631883300000|2021-09-17 12:55:00|954.4|954|954.4|954|954.4|954.2|954.4|954|4862
1631883330000|2021-09-17 12:55:30|954.2||954.4||954.4||954.2||1114
1631883350000|2021-09-17 12:55:50|954.2||954.2||954.2||954.2||708
1631883370000|2021-09-17 12:56:10|954|953.8|954.2|953.8|954.2|953.8|954|953.8|2220
1631883400000|2021-09-17 12:56:40|954||954||954||954||0
1631883410000|2021-09-17 12:56:50|954.2|954|954.2|953.8|954.2|954|954.2|953.8|4
1631883440000|2021-09-17 12:57:20|954.4|954|954.4|954.2|954.4|954.2|954.4|954|5426
1631883470000|2021-09-17 12:57:50|954.2|954|954.4|954|954.4|954.2|954.2|954|2524
1631883480000|2021-09-17 12:58:00|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954|8338
1631883500000|2021-09-17 12:58:20||954||954||954||954|5
1631883540000|2021-09-17 12:59:00||954.2||954.2||954.2||954.2|0
1631883580000|2021-09-17 12:59:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|1682
1631883590000|2021-09-17 12:59:50||954.2||954.2||954.2||954.2|2004
1631883600000|2021-09-17 13:00:00|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.2|10191
1631883640000|2021-09-17 13:00:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1631883650000|2021-09-17 13:00:50||954.8||954.6||954.8||954.6|0
1631883660000|2021-09-17 13:01:00|955.2|954.8|955.2|955|955.2|955|955.2|954.6|695
1631883670000|2021-09-17 13:01:10|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|1310
1631883680000|2021-09-17 13:01:20|955.8|955.4|956|955.6|956|955.6|955.8|955.4|255
1631883690000|2021-09-17 13:01:30||955.8||955.6||955.8||955.6|0
1631883700000|2021-09-17 13:01:40|956.2|955.8|956.2|956|956.4|956|956.2|955.8|0
1631883710000|2021-09-17 13:01:50|||||||||1736
1631883720000|2021-09-17 13:02:00|956|955.8|956|955.6|956|955.8|956|955.6|645
1631883790000|2021-09-17 13:03:10||955.8||955.6||955.8||955.6|0
1631883830000|2021-09-17 13:03:50||955.8||955.8||955.8||955.6|975
1631883840000|2021-09-17 13:04:00|956.2|956|956.2|956|956.2|956|956.2|956|2051
1631883860000|2021-09-17 13:04:20|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|1185
1631883900000|2021-09-17 13:05:00|956.4|956|956|955.6|956.6|956|956|955.6|11729
1631883960000|2021-09-17 13:06:00|956.2|955.8|956.2|955.8|956.4|956|956.2|955.6|8277
1631883980000|2021-09-17 13:06:20|956|955.6|955.6|955.4|956|955.6|955.6|955.4|3564
1631883990000|2021-09-17 13:06:30|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1152
1631884000000|2021-09-17 13:06:40|955.2||955.4||955.4||955.2||0
1631884010000|2021-09-17 13:06:50||955.2||955.2||955.2||955.2|0
1631884020000|2021-09-17 13:07:00|955.6|955.4|955.6|955.2|955.8|955.4|955.6|955.2|235
1631884030000|2021-09-17 13:07:10||955.4||955.4||955.4||955.2|0
1631884050000|2021-09-17 13:07:30|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|1936
1631884060000|2021-09-17 13:07:40|955.6||955.6||955.6||955.6||0
1631884070000|2021-09-17 13:07:50|955.4|955|955|954.6|955.4|955|955|954.6|5694
1631884090000|2021-09-17 13:08:10|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1631884100000|2021-09-17 13:08:20|||||||||900
1631884110000|2021-09-17 13:08:30|955|954.6|955|954.6|955|954.8|955|954.6|2849
1631884120000|2021-09-17 13:08:40|954.8|954.8|955|954.6|955|954.8|954.8|954.6|0
1631884140000|2021-09-17 13:09:00|955.2|954.8|955|954.6|955.2|955|955|954.6|3648
1631884160000|2021-09-17 13:09:20|954.8|954.4|954.6|954.2|954.8|954.6|954.4|954|2239
1631884170000|2021-09-17 13:09:30|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1631884190000|2021-09-17 13:09:50|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1631884200000|2021-09-17 13:10:00|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1631884210000|2021-09-17 13:10:10|954.8|954.4|954.8|954.6|954.8|954.6|954.6|954.4|2262
1631884230000|2021-09-17 13:10:30|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|578
1631884250000|2021-09-17 13:10:50||954.6||954.4||954.6||954.4|0
1631884290000|2021-09-17 13:11:30|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|2540
1631884300000|2021-09-17 13:11:40|||||||||271
1631884310000|2021-09-17 13:11:50|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|3
1631884340000|2021-09-17 13:12:20|954.8|954.4|954.8|954.6|954.8|954.6|954.8|954.4|1403
1631884360000|2021-09-17 13:12:40|954.6|954.4|954.4|954|954.6|954.4|954.4|954|1852
1631884370000|2021-09-17 13:12:50|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|206
1631884390000|2021-09-17 13:13:10|||||||||1242
1631884420000|2021-09-17 13:13:40|954.8|954.6|955|954.6|955|954.8|954.8|954.6|3168
1631884430000|2021-09-17 13:13:50|954.8||955||955||954.8||0
1631884460000|2021-09-17 13:14:20|955.2|954.8|955.4|955.2|955.6|955.2|955.2|954.6|5030
1631884480000|2021-09-17 13:14:40||955||955||955||955|522
1631884510000|2021-09-17 13:15:10|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|1929
1631884520000|2021-09-17 13:15:20|||||||||5217
1631884540000|2021-09-17 13:15:40|955.6||955.6||955.6||955.6||0
1631884560000|2021-09-17 13:16:00|||||||||77
1631884570000|2021-09-17 13:16:10|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|1805
1631884580000|2021-09-17 13:16:20|956|955.8|956|955.6|956|955.8|956|955.6|0
1631884600000|2021-09-17 13:16:40|956.2|955.8|956.4|956.2|956.6|956.2|956.2|955.6|4914
1631884610000|2021-09-17 13:16:50|956.2|956|956.4|956|956.4|956|956.2|956|2879
1631884680000|2021-09-17 13:18:00|956.2|955.8|955.8|955.6|956.4|955.8|955.8|955.4|12845
1631884690000|2021-09-17 13:18:10||955.4||955.4||955.4||955.4|0
1631884710000|2021-09-17 13:18:30|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|1097
1631884720000|2021-09-17 13:18:40|955.4|955|955.2|954.8|955.4|955|955.2|954.8|51
1631884730000|2021-09-17 13:18:50||955||954.8||955||954.8|0
1631884740000|2021-09-17 13:19:00|955|954.6|955|954.6|955|954.6|955|954.6|1219
1631884780000|2021-09-17 13:19:40|955.2|954.8|955.2|955|955.2|955|955.2|954.8|1073
1631884810000|2021-09-17 13:20:10|955.4|955.2|955.4|955|955.4|955.2|955.4|955|132
1631884840000|2021-09-17 13:20:40|955.2||955.2||955.2||955.2||56
1631884880000|2021-09-17 13:21:20|955.4|955.2|955.4|955|955.4|955.2|955.4|955|2552
1631884920000|2021-09-17 13:22:00|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955|1333
1631884950000|2021-09-17 13:22:30|955.8|955.6|955.6|955.4|955.8|955.6|955.6|955.4|2075
1631884970000|2021-09-17 13:22:50|||||||||1167
1631885010000|2021-09-17 13:23:30|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|2949
1631885020000|2021-09-17 13:23:40||955.4||955.4||955.4||955.4|0
1631885050000|2021-09-17 13:24:10|955.6||955.6||955.6||955.6||0
1631885060000|2021-09-17 13:24:20|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|2726
1631885070000|2021-09-17 13:24:30|955.4||955.4||955.4||955.4||0
1631885090000|2021-09-17 13:24:50|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.2|133
1631885100000|2021-09-17 13:25:00|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|1150
1631885110000|2021-09-17 13:25:10||955.4||955.4||955.4||955.4|0
1631885120000|2021-09-17 13:25:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.4|1251
1631885130000|2021-09-17 13:25:30|956|955.8|956|955.6|956|955.8|956|955.6|1255
1631885180000|2021-09-17 13:26:20|955.8||955.8||955.8||955.8||350
1631885190000|2021-09-17 13:26:30|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.2|2899
1631885220000|2021-09-17 13:27:00|955.4|955.2|955.4|955|955.4|955.2|955.2|955|1993
1631885270000|2021-09-17 13:27:50|955.2||955.4||955.4||955.2||1825
1631885280000|2021-09-17 13:28:00||955.2||955.2||955.2||955.2|0
1631885290000|2021-09-17 13:28:10|955.2|955|955.2|954.8|955.2|955|955.2|954.8|2376
1631885300000|2021-09-17 13:28:20|955.4|955|955.4|955|955.4|955.2|955.4|955|1349
1631885310000|2021-09-17 13:28:30|955.2||955.2||955.2||955.2||1671
1631885320000|2021-09-17 13:28:40|955.6|954.8|955.8|955.6|956|955.6|955.6|954.8|19851
1631885330000|2021-09-17 13:28:50||955.4||955.4||955.6||955.4|3
1631885350000|2021-09-17 13:29:10|956|955.6|956.4|956|956.4|956|956|955.4|4093
1631885360000|2021-09-17 13:29:20|956.6|956.2|956.8|956.4|956.8|956.4|956.6|956.2|520
1631885370000|2021-09-17 13:29:30|956.6||956.8||956.8||956.6||0
1631885380000|2021-09-17 13:29:40|956.6|956.2|956.2|955.8|956.8|956.2|956.2|955.8|13390
1631885390000|2021-09-17 13:29:50|956|955.6|956|955.6|956|955.6|956|955.6|0
1631885400000|2021-09-17 13:30:00|955.8|955.4|956.8|956.6|957|956.8|955.4|955|10874
1631885410000|2021-09-17 13:30:10|956.6|956.4|957.2|956.8|957.2|956.8|956.6|956.2|5802
1631885420000|2021-09-17 13:30:20|957|956.6|957.2|956.8|957.2|957|956.8|956.4|5270
1631885430000|2021-09-17 13:30:30|957.4|957|957.2|957|957.6|957.2|957.2|957|1671
1631885440000|2021-09-17 13:30:40|957|956.8|956.8|956.4|957|956.8|956.8|956.4|8875
1631885450000|2021-09-17 13:30:50|956.6|956.2|956|955.6|956.8|956.2|955.8|955.6|8809
1631885460000|2021-09-17 13:31:00|956.2|955.8|957.4|957|957.4|957.2|956.2|955.8|24322
1631885470000|2021-09-17 13:31:10|957.6|957.2|957|956.6|957.6|957.4|957|956.6|7505
1631885480000|2021-09-17 13:31:20|957.2|956.8|957.4|957|957.4|957|957.2|956.8|5493
1631885490000|2021-09-17 13:31:30|957.6|956.8|957.2|956.8|957.6|956.8|957|956.6|4641
1631885500000|2021-09-17 13:31:40|957.4|957|957.4|957.2|957.6|957.2|957.4|957|2881
1631885510000|2021-09-17 13:31:50|957.6||957.6||957.6||957.4||850
1631885530000|2021-09-17 13:32:10|957.4|957|957.2|956.8|957.4|957|957|956.8|2415
1631885540000|2021-09-17 13:32:20|||||||||1970
1631885550000|2021-09-17 13:32:30|957.4|957|957.6|957.2|957.6|957.4|957.4|957|417
1631885560000|2021-09-17 13:32:40|957.4|957|957.6|957.2|957.6|957.2|957.2|957|738
1631885570000|2021-09-17 13:32:50|957.4|957|957.2|956.8|957.6|957|957.2|956.8|1149
1631885590000|2021-09-17 13:33:10|957.4|957|957.2|956.8|957.4|957.2|957.2|956.8|1469
1631885600000|2021-09-17 13:33:20|957|956.6|956.8|956.4|957|956.6|956.6|956.2|3970
1631885610000|2021-09-17 13:33:30||956.6||956.6||956.6||956.6|0
1631885620000|2021-09-17 13:33:40|957|956.8|957.4|957|957.4|957.2|957|956.6|6471
1631885640000|2021-09-17 13:34:00|957.2|956.8|957.4|957|957.4|957|957|956.6|9271
1631885650000|2021-09-17 13:34:10|957.2|956.8|957|956.8|957.4|956.8|957|956.8|18267
1631885660000|2021-09-17 13:34:20|956.8|956.6|957|956.8|957|956.8|956.8|956.6|1759
1631885670000|2021-09-17 13:34:30|957.2|957|957.4|957.2|957.4|957.2|957.2|957|3442
1631885680000|2021-09-17 13:34:40|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|2
1631885690000|2021-09-17 13:34:50|957.6|957.2|957.2|957|957.6|957.2|957.2|957|8539
1631885700000|2021-09-17 13:35:00|957.4|957.2|957.4|957|957.6|957.2|957.2|957|1204
1631885710000|2021-09-17 13:35:10|957.2|956.8|957.2|957|957.4|957|957|956.8|4001
1631885720000|2021-09-17 13:35:20|957|956.8|957.2|956.8|957.2|957|957|956.6|2036
1631885730000|2021-09-17 13:35:30|957|956.6|957.2|956.8|957.2|956.8|956.8|956.6|1201
1631885740000|2021-09-17 13:35:40|957.4|957|957.8|957.6|957.8|957.6|957.4|956.8|6483
1631885750000|2021-09-17 13:35:50|958|957.8|957.8|957.4|958|957.8|957.8|957.4|6236
1631885760000|2021-09-17 13:36:00|958|957.6|958.2|958|958.4|958.2|958|957.6|89396
1631885770000|2021-09-17 13:36:10|958|957.8|957.8|957.4|958.2|957.8|957.8|957.4|6638
1631885780000|2021-09-17 13:36:20|957.6|957.2|957|956.8|957.8|957.2|957|956.6|2027
1631885790000|2021-09-17 13:36:30|956.8|956.6|957|956.8|957.2|956.8|956.8|956.4|1062
1631885800000|2021-09-17 13:36:40|957.2|957|957.2|956.8|957.2|957|957.2|956.8|794
1631885810000|2021-09-17 13:36:50|957.4|957|957.6|957.4|957.6|957.4|957.4|956.8|6268
1631885820000|2021-09-17 13:37:00|957.8|957.6|958|957.6|958|957.6|957.8|957.6|1526
1631885830000|2021-09-17 13:37:10|957.8|957.4|957.8|957.4|957.8|957.4|957.6|957.4|6618
1631885840000|2021-09-17 13:37:20|957.6|957.2|957.2|956.8|957.6|957.2|957|956.8|8821
1631885850000|2021-09-17 13:37:30|957.4|957|957.8|957.4|957.8|957.4|957.4|957|2224
1631885860000|2021-09-17 13:37:40|957.6|957.6|957.4|957|957.6|957.6|957.2|957|2871
1631885870000|2021-09-17 13:37:50|957.6|957.2|957.8|957.4|957.8|957.4|957.6|957|519
1631885880000|2021-09-17 13:38:00|957.6|957.2|957.4|957|957.8|957.2|957|956.8|18052
1631885910000|2021-09-17 13:38:30||957.2||957.2||957.2||957.2|0
1631885920000|2021-09-17 13:38:40|957.6|957.4|957.6|957.4|957.8|957.6|957.4|957|15668
1631885930000|2021-09-17 13:38:50|957.8|957.2|958|957.6|958|957.6|957.8|957.2|949
1631885940000|2021-09-17 13:39:00|957.8|957.8|957.6|957.2|958|957.8|957.4|957.2|6168
1631885950000|2021-09-17 13:39:10|957.8|957.4|957.8|957.4|957.8|957.6|957.6|957.4|3346
1631885960000|2021-09-17 13:39:20|957.6|957.6|957.8|957.4|957.8|957.6|957.6|957.4|239
1631885970000|2021-09-17 13:39:30|957.6|957.2|957.4|957|957.8|957.2|957.2|957|3068
1631885980000|2021-09-17 13:39:40|957.6|957.2|957.6|957.2|957.6|957.4|957.4|957|339
1631885990000|2021-09-17 13:39:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|2604
1631886010000|2021-09-17 13:40:10|958|957.6|958.2|958|958.6|958.2|958|957.4|5474
1631886020000|2021-09-17 13:40:20|958.4||958.4||958.4||958.4||53
1631886030000|2021-09-17 13:40:30|958.2|957.8|958|957.6|958.4|957.8|958|957.6|13006
1631886040000|2021-09-17 13:40:40|958.2|957.8|958.4|958|958.4|958.2|958|957.8|4607
1631886050000|2021-09-17 13:40:50|958.2|957.8|958|957.6|958.2|957.8|958|957.6|17598
1631886060000|2021-09-17 13:41:00|957.8|957.4|957.6|957.2|957.8|957.4|957.4|957.2|1208
1631886070000|2021-09-17 13:41:10|957.4|957|957|956.6|957.4|957|956.8|956.6|5465
1631886080000|2021-09-17 13:41:20|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|5013
1631886100000|2021-09-17 13:41:40|957.4|957|957.4|957|957.4|957|957.2|956.8|25
1631886110000|2021-09-17 13:41:50|957.6|957.2|958|957.6|958|957.6|957.6|957.2|1996
1631886130000|2021-09-17 13:42:10|957.8|957.4|957.2|956.8|958|957.6|957|956.8|12722
1631886140000|2021-09-17 13:42:20|957|956.6|957|956.6|957.2|956.6|957|956.6|2041
1631886150000|2021-09-17 13:42:30|956.8||957||957||956.8||0
1631886160000|2021-09-17 13:42:40|956.8|956.4|956.4|956|957|956.4|956.2|956|7406
1631886170000|2021-09-17 13:42:50|956.6|956.2|956.4|956|956.6|956.2|956.4|956|3
1631886180000|2021-09-17 13:43:00|956.2||956.4||956.4||956.2||3360
1631886190000|2021-09-17 13:43:10|956.6|956.2|956.6|956.4|956.6|956.4|956.6|956|3667
1631886200000|2021-09-17 13:43:20|956.8|956.2|956.6|956.2|956.8|956.4|956.4|956.2|1905
1631886210000|2021-09-17 13:43:30|||||||||112
1631886220000|2021-09-17 13:43:40|956.4|956|956.4|956|956.6|956.2|956|955.8|16684
1631886240000|2021-09-17 13:44:00|956.6|956.2|956.4|956.2|956.8|956.4|956.4|956|9703
1631886250000|2021-09-17 13:44:10|956.6|956.4|957|956.6|957|956.6|956.6|956.4|2653
1631886260000|2021-09-17 13:44:20|956.8|956.4|956.8|956.4|957|956.8|956.8|956.4|2759
1631886270000|2021-09-17 13:44:30|956.6||956.8||956.8||956.6||0
1631886280000|2021-09-17 13:44:40|956.6|956.2|955.6|955.2|956.8|956.2|955.4|955.2|24045
1631886290000|2021-09-17 13:44:50|955.8||955.6||955.8||955.6||0
1631886300000|2021-09-17 13:45:00|955.8|955.4|955.8|955.4|956|955.6|955.8|955.2|2993
1631886310000|2021-09-17 13:45:10|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|488
1631886320000|2021-09-17 13:45:20|956|955.6|956.2|955.8|956.2|955.8|956|955.4|1786
1631886330000|2021-09-17 13:45:30|956|955.6|955.8|955.4|956.2|955.6|955.8|955.4|2355
1631886360000|2021-09-17 13:46:00|956|955.6|956.2|955.8|956.2|955.8|956|955.6|2905
1631886370000|2021-09-17 13:46:10|956.4|956|956.6|956.2|956.6|956.2|956.4|956|2266
1631886380000|2021-09-17 13:46:20|956.8|956.4|957|956.6|957|956.8|956.8|956.4|936
1631886390000|2021-09-17 13:46:30|956.8|956.4|956.6|956.2|956.8|956.4|956.6|956.2|2038
1631886400000|2021-09-17 13:46:40|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1631886410000|2021-09-17 13:46:50|956.6|956.2|956.6|956.2|956.8|956.2|956.4|956.2|3245
1631886420000|2021-09-17 13:47:00|956.8|956.4|957.2|957|957.4|957|956.6|956.2|4252
1631886430000|2021-09-17 13:47:10|957|956.8|957|956.6|957|956.8|956.8|956.6|864
1631886440000|2021-09-17 13:47:20|956.8|956.4|956.4|956|956.8|956.4|956.2|955.8|9249
1631886450000|2021-09-17 13:47:30|956.6|956.2|956.4|956|956.6|956.2|956.4|955.8|861
1631886460000|2021-09-17 13:47:40|956.6|956.2|956|955.6|956.6|956.2|956|955.6|1125
1631886470000|2021-09-17 13:47:50|955.8|955.8|956.4|956|956.4|956|955.8|955.4|2667
1631886490000|2021-09-17 13:48:10|956.6|956.2|956.8|956.4|956.8|956.4|956.6|956|3070
1631886500000|2021-09-17 13:48:20|956.6|956.2|956.4|956|956.6|956.2|956.2|956|2678
1631886520000|2021-09-17 13:48:40|956.2|955.8|956|955.6|956.4|955.8|955.8|955.4|3779
1631886530000|2021-09-17 13:48:50|955.8|955.8|955.8|955.4|955.8|955.8|955.8|955.4|2851
1631886540000|2021-09-17 13:49:00|955.6|955.2|955|954.6|955.6|955.2|955|954.6|4437
1631886550000|2021-09-17 13:49:10|955.2|954.4|955|954.6|955.2|954.6|954.6|954.4|1950
1631886560000|2021-09-17 13:49:20|954.8|954.4|955|954.6|955.2|954.6|954.8|954.4|819
1631886570000|2021-09-17 13:49:30|954.8||955||955||954.8||1433
1631886580000|2021-09-17 13:49:40||954.8||954.8||954.8||954.8|49
1631886590000|2021-09-17 13:49:50|954.8|954.6|955|954.8|955|954.8|954.8|954.6|1589
1631886600000|2021-09-17 13:50:00|954.8|954.6|955|954.6|955|954.8|954.8|954.6|1009
1631886610000|2021-09-17 13:50:10|955.2|954.8|955.2|954.8|955.2|955|955.2|954.6|5912
1631886620000|2021-09-17 13:50:20|955.4|955|955.6|955.2|955.8|955.4|955.4|955|9829
1631886630000|2021-09-17 13:50:30|955.4|955|955.2|954.8|955.4|955|955.2|954.8|5006
1631886640000|2021-09-17 13:50:40|955.4|955|955.4|955|955.4|955|955.4|955|50
1631886650000|2021-09-17 13:50:50|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1631886660000|2021-09-17 13:51:00|955.4|955.4|956|955.6|956|955.6|955.4|955.4|1462
1631886670000|2021-09-17 13:51:10|955.8|955.8|956.2|955.8|956.4|956|955.8|955.8|2867
1631886680000|2021-09-17 13:51:20|956|955.6|955.8|955.4|956|955.6|955.8|955.4|3914
1631886690000|2021-09-17 13:51:30|||||||||6
1631886700000|2021-09-17 13:51:40|956|955.6|956.2|955.8|956.2|956|956|955.4|1653
1631886730000|2021-09-17 13:52:10||956||956||956||955.8|0
1631886740000|2021-09-17 13:52:20|956.4|956.2|956.4|956|956.4|956.2|956|955.8|7882
1631886750000|2021-09-17 13:52:30|956.2||956.4||956.4||956.2||0
1631886770000|2021-09-17 13:52:50|956.2||956.2||956.2||956.2||0
1631886780000|2021-09-17 13:53:00|956.4|956.2|956.4|956|956.4|956.2|956.2|956|3150
1631886790000|2021-09-17 13:53:10|956.2||956.4||956.4||956.2||250
1631886800000|2021-09-17 13:53:20|956.2||956.4||956.4||956.2||2894
1631886810000|2021-09-17 13:53:30|956.2||956.4||956.4||956.2||279
1631886820000|2021-09-17 13:53:40|956.2|955.8|955.8|955.4|956.4|955.8|955.6|955.4|14063
1631886840000|2021-09-17 13:54:00|955.6|955.2|955.4|955|955.6|955.2|955.4|955|7305
1631886850000|2021-09-17 13:54:10|955.2|955.2|955|954.6|955.2|955.2|955|954.6|250
1631886860000|2021-09-17 13:54:20|955.2|954.8|954.8|954.6|955.2|955|954.8|954.6|2845
1631886870000|2021-09-17 13:54:30|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.2|0
1631886880000|2021-09-17 13:54:40|954.6|954.6|954.6|954.2|954.8|954.6|954.4|954.2|5180
1631886890000|2021-09-17 13:54:50|||||||||10
1631886900000|2021-09-17 13:55:00|954.4|954|953.6|953.2|954.6|954|953.6|953.2|2283
1631886910000|2021-09-17 13:55:10|953.8|953.4|953.2|952.8|953.8|953.4|953.2|952.8|1169
1631886920000|2021-09-17 13:55:20|953.4|953|953.2|953|953.4|953|953.2|952.8|4461
1631886930000|2021-09-17 13:55:30|953.4|952.8|953.2|952.8|953.4|953|953|952.8|2167
1631886940000|2021-09-17 13:55:40|953.4|953|953.2|952.8|953.4|953.2|953.2|952.8|1372
1631886950000|2021-09-17 13:55:50|953.4|953|953.4|953.2|953.6|953.2|953.4|953|2880
1631886960000|2021-09-17 13:56:00|953.2|953|953.2|952.8|953.2|953|953.2|952.8|2404
1631886970000|2021-09-17 13:56:10|953||953.2||953.2||953||0
1631886980000|2021-09-17 13:56:20|953.4|953|953.4|953|953.4|953.2|953.4|952.8|1579
1631886990000|2021-09-17 13:56:30|953.2|952.8|953.2|952.8|953.2|952.8|953|952.8|5180
1631887000000|2021-09-17 13:56:40|953|952.6|952.8|952.6|953.2|952.8|952.8|952.4|2767
1631887010000|2021-09-17 13:56:50|953|952.4|953|952.4|953|952.4|952.8|952.4|21
1631887020000|2021-09-17 13:57:00|952.8|952.6|953|952.8|953|952.8|952.8|952.4|1388
1631887040000|2021-09-17 13:57:20|952.8|952.6|953|952.6|953|952.6|952.8|952.6|32
1631887050000|2021-09-17 13:57:30|952.8|952.4|952.2|952|953|952.4|952.2|951.8|13003
1631887060000|2021-09-17 13:57:40|952.4|952.2|952.4|952|952.6|952.2|952.4|952|255
1631887070000|2021-09-17 13:57:50|952.6|952.2|953|952.6|953|952.6|952.6|952.2|2715
1631887090000|2021-09-17 13:58:10|||||||||1038
1631887110000|2021-09-17 13:58:30|952.8|952.4|952.6|952.2|952.8|952.4|952.4|952|1767
1631887120000|2021-09-17 13:58:40|952.4|952|952.4|952|952.6|952.2|952.4|952|3427
1631887150000|2021-09-17 13:59:10||952.2||952.2||952.2||952.2|0
1631887170000|2021-09-17 13:59:30|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|2846
1631887180000|2021-09-17 13:59:40|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|3360
1631887190000|2021-09-17 13:59:50|953|952.6|953.8|953.2|954|953.2|953|952.6|3381
1631887200000|2021-09-17 14:00:00|953.6|953.4|953.4|953|953.6|953.4|953.4|953|4799
1631887210000|2021-09-17 14:00:10|953.2|952.6|953|952.6|953.2|952.6|952.8|952.6|5135
1631887220000|2021-09-17 14:00:20|952.8|952.4|952.6|952.2|953|952.4|952.6|952.2|4539
1631887230000|2021-09-17 14:00:30|952.4|952|952.6|952.2|952.6|952.4|952.2|952|7584
1631887240000|2021-09-17 14:00:40|952.4||952.6||952.6||952.4||0
1631887250000|2021-09-17 14:00:50|952.4|952|952.4|952|952.4|952|952.2|951.8|5503
1631887260000|2021-09-17 14:01:00|952.2|952.2|952.8|952.4|952.8|952.4|952.2|952.2|8738
1631887270000|2021-09-17 14:01:10|953|952.6|953|952.8|953|952.8|952.8|952.6|0
1631887290000|2021-09-17 14:01:30|952.8|952.6|953.6|953.2|953.6|953.2|952.8|952.6|4624
1631887300000|2021-09-17 14:01:40|953.4|953|952.6|952.4|953.6|953.2|952.6|952.4|4060
1631887310000|2021-09-17 14:01:50|952.8||952.8||952.8||952.8||750
1631887320000|2021-09-17 14:02:00|953|952.6|953|952.6|953.2|952.8|953|952.4|8421
1631887330000|2021-09-17 14:02:10|953.2|952.8|953|952.8|953.2|952.8|953|952.8|1123
1631887340000|2021-09-17 14:02:20|952.8|952.6|952.4|952.2|952.8|952.6|952.4|952|3249
1631887350000|2021-09-17 14:02:30|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.2|1200
1631887360000|2021-09-17 14:02:40|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|870
1631887380000|2021-09-17 14:03:00|952.8|952.4|953|952.6|953|952.6|952.8|952.2|6287
1631887410000|2021-09-17 14:03:30|953.2|952.8|953.2|953|953.2|953|953.2|952.6|2810
1631887420000|2021-09-17 14:03:40||952.8||952.8||953||952.8|3139
1631887430000|2021-09-17 14:03:50|953.4|953|953.6|953.2|953.6|953.2|953.4|952.8|7144
1631887440000|2021-09-17 14:04:00|953.8|953.4|953.6|953.2|954|953.6|953.6|953.2|2687
1631887450000|2021-09-17 14:04:10|953.8|953.4|954|953.6|954|953.6|953.8|953.4|431
1631887460000|2021-09-17 14:04:20|953.8|953.4|953|952.8|954|953.4|953|952.8|12978
1631887470000|2021-09-17 14:04:30|953.2||953.2||953.2||953||0
1631887480000|2021-09-17 14:04:40|953.4|953|953.4|953.2|953.4|953.2|953.4|953|189
1631887490000|2021-09-17 14:04:50|953.2|953|953.2|952.8|953.2|953|953.2|952.8|1144
1631887500000|2021-09-17 14:05:00|953|952.6|952.8|952.4|953.2|952.6|952.6|952.4|8722
1631887510000|2021-09-17 14:05:10||952.6||952.6||952.6||952.6|0
1631887520000|2021-09-17 14:05:20|952.6|952.4|952.6|952.2|952.8|952.4|952.6|952.2|601
1631887550000|2021-09-17 14:05:50|952.8|952.4|953|952.6|953.2|953|952.8|952.4|7759
1631887560000|2021-09-17 14:06:00|952.8|952.4|951.8|951.6|953|952.4|951.8|951.6|18418
1631887570000|2021-09-17 14:06:10||951.4||951.4||951.6||951.4|1492
1631887590000|2021-09-17 14:06:30|952|951.6|952|951.6|952.2|952|951.8|951.4|9273
1631887620000|2021-09-17 14:07:00|952.2|951.8|952.2|951.8|952.2|952|952.2|951.8|4228
1631887630000|2021-09-17 14:07:10|952.4|952|952.4|952|952.4|952.2|952.4|952|4073
1631887640000|2021-09-17 14:07:20|||||||||624
1631887650000|2021-09-17 14:07:30|952.2|951.8|952|951.6|952.2|951.8|951.8|951.4|8200
1631887660000|2021-09-17 14:07:40|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|0
1631887680000|2021-09-17 14:08:00|952|951.6|951.8|951.4|952|951.8|951.8|951.4|4043
1631887690000|2021-09-17 14:08:10|952|951.6|951.8|951.4|952|951.6|951.6|951.4|2513
1631887700000|2021-09-17 14:08:20|952|951.6|952.2|951.8|952.2|951.8|952|951.6|0
1631887710000|2021-09-17 14:08:30|952|951.6|952.6|952.2|952.6|952.2|952|951.6|2707
1631887720000|2021-09-17 14:08:40|952.4|952|952.2|951.8|952.4|952|952|951.8|2102
1631887730000|2021-09-17 14:08:50|952.4|952|952.4|952|952.4|952.2|952.2|952|1312
1631887750000|2021-09-17 14:09:10|952.6|952.2|952.8|952.4|952.8|952.4|952.6|952|7621
1631887760000|2021-09-17 14:09:20|952.6||952.8||952.8||952.6||0
1631887770000|2021-09-17 14:09:30|953|952.6|953.2|952.8|953.2|952.8|953|952.4|17374
1631887780000|2021-09-17 14:09:40||953||953||953||952.8|0
1631887790000|2021-09-17 14:09:50|953|952.8|952.8|952.4|953.2|952.8|952.8|952.4|13308
1631887810000|2021-09-17 14:10:10|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952|2386
1631887820000|2021-09-17 14:10:20|952.2|952|952.2|952|952.4|952.2|952.2|952|1096
1631887830000|2021-09-17 14:10:30|952|951.8|952.2|951.8|952.2|951.8|951.8|951.4|114307
1631887840000|2021-09-17 14:10:40|952.4|952|952.4|952|952.4|952.2|952.2|952|5162
1631887850000|2021-09-17 14:10:50|952.2|952.2|952.4|952|952.4|952.2|952.2|952|338
1631887860000|2021-09-17 14:11:00||952.2||952||952.2||952|738
1631887890000|2021-09-17 14:11:30|952.6|952.2|953.2|952.8|953.4|953|952.6|952|6957
1631887910000|2021-09-17 14:11:50|953|952.6|952.8|952.6|953|952.8|952.8|952.6|2085
1631887920000|2021-09-17 14:12:00|952.6|952.4|953|952.6|953|952.8|952.6|952.4|8611
1631887930000|2021-09-17 14:12:10|953.2|952.8|953.2|952.8|953.2|953|953.2|952.8|127
1631887940000|2021-09-17 14:12:20|953.4|953|953.4|953|953.4|953.2|953.4|953|1034
1631887950000|2021-09-17 14:12:30|953.2|952.8|953.2|952.8|953.4|952.8|953|952.8|1780
1631887960000|2021-09-17 14:12:40|953|952.6|952.4|952.2|953|952.8|952.4|952|6183
1631887970000|2021-09-17 14:12:50||952||952||952||952|0
1631887980000|2021-09-17 14:13:00|952.6|952.2|952.8|952.6|953|952.6|952.6|952.2|7539
1631887990000|2021-09-17 14:13:10|953||952.8||953||952.8||0
1631888000000|2021-09-17 14:13:20|952.6|952.4|953|952.6|953|952.8|952.6|952.4|1910
1631888010000|2021-09-17 14:13:30|952.8|952.4|953|952.8|953|952.8|952.6|952.4|802
1631888020000|2021-09-17 14:13:40|953.2|953|953.4|953|953.6|953.2|953.2|953|3281
1631888030000|2021-09-17 14:13:50|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953.2|1570
1631888040000|2021-09-17 14:14:00|953.4|953|953.4|953|953.4|953|953.2|953|2302
1631888050000|2021-09-17 14:14:10|953.2|952.8|953.4|953|953.4|953|953|952.6|6067
1631888060000|2021-09-17 14:14:20|953.2|952.8|953.2|953|953.2|953|953|952.8|1608
1631888070000|2021-09-17 14:14:30|953|952.8|953|952.6|953|952.8|953|952.6|143
1631888090000|2021-09-17 14:14:50|952.8||952.8||952.8||952.8||3114
1631888100000|2021-09-17 14:15:00|953|952.4|953|952.6|953|952.6|953|952.4|832
1631888110000|2021-09-17 14:15:10|952.8|952.4|952.6|952.2|953|952.4|952.6|952.2|3610
1631888120000|2021-09-17 14:15:20|952.4|952|952.4|952|952.4|952|952.2|952|0
1631888130000|2021-09-17 14:15:30|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|0
1631888140000|2021-09-17 14:15:40|952.8|952.4|952.8|952.6|952.8|952.6|952.8|952.2|211
1631888150000|2021-09-17 14:15:50||952.4||952.4||952.6||952.4|894
1631888160000|2021-09-17 14:16:00|953|952.6|953|952.8|953|952.8|953|952.4|2248
1631888170000|2021-09-17 14:16:10|953.2|953|953.4|953|953.4|953|953.2|952.8|1417
1631888180000|2021-09-17 14:16:20|953.2|952.8|953.2|952.8|953.2|952.8|953|952.6|6104
1631888200000|2021-09-17 14:16:40|953|952.6|953|952.8|953|952.8|952.8|952.6|7529
1631888210000|2021-09-17 14:16:50|952.8|952.6|953.2|952.8|953.2|953|952.8|952.6|1775
1631888220000|2021-09-17 14:17:00|953.4|953|953.8|953.4|953.8|953.4|953.4|953|7722
1631888230000|2021-09-17 14:17:10|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953.2|0
1631888240000|2021-09-17 14:17:20|953.4|953|953.4|953|953.6|953|953.4|953|96
1631888250000|2021-09-17 14:17:30|953.2|953.2|953.4|953.2|953.4|953.2|953.2|953.2|0
1631888260000|2021-09-17 14:17:40|953.2|953|953.4|953|953.4|953|953.2|953|15
1631888270000|2021-09-17 14:17:50|953.2|953.2|953.4|953|953.4|953.2|953.2|953|0
1631888280000|2021-09-17 14:18:00|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953|399
1631888290000|2021-09-17 14:18:10|953.4|953|953|952.6|953.6|953|952.8|952.6|4417
1631888310000|2021-09-17 14:18:30|952.8||952.8||952.8||952.8||895
1631888320000|2021-09-17 14:18:40|953|952.8|953|952.6|953|952.8|953|952.6|4049
1631888330000|2021-09-17 14:18:50|952.8||953||953||952.8||2
1631888350000|2021-09-17 14:19:10|953.2|952.8|953.2|952.8|953.2|953|953|952.6|4517
1631888360000|2021-09-17 14:19:20|953||953.2||953.2||953||0
1631888400000|2021-09-17 14:20:00|953.4|953|953.2|953|953.4|953.2|953.2|952.8|6786
1631888410000|2021-09-17 14:20:10|953.4|953.2|953.6|953.2|953.6|953.4|953.4|953.2|1405
1631888430000|2021-09-17 14:20:30|953.4||953.4||953.4||953.4||0
1631888440000|2021-09-17 14:20:40|953.6||953.4||953.6||953.4||1704
1631888450000|2021-09-17 14:20:50|953.6||953.6||953.6||953.4||6085
1631888460000|2021-09-17 14:21:00|953.4|953|953.4|953|953.4|953|953.4|953|9027
1631888470000|2021-09-17 14:21:10|953.2|952.8|953.2|952.8|953.2|953|953|952.8|1475
1631888500000|2021-09-17 14:21:40|953.4|953|953.6|953.2|953.6|953.4|953.4|952.8|6553
1631888520000|2021-09-17 14:22:00|953.4|953.4|953.4|953|953.4|953.4|953.4|953|1683
1631888530000|2021-09-17 14:22:10|953.2|952.8|953.2|953|953.4|953|953.2|952.8|746
1631888540000|2021-09-17 14:22:20|953|952.8|952.8|952.6|953|952.8|952.8|952.6|1228
1631888550000|2021-09-17 14:22:30|953|952.8|953|952.6|953|952.8|953|952.6|0
1631888560000|2021-09-17 14:22:40|953.2|952.8|953.6|953.2|953.6|953.4|953.2|952.8|3809
1631888570000|2021-09-17 14:22:50|953.4|953|953.6|953.2|953.6|953.2|953.4|953|0
1631888580000|2021-09-17 14:23:00|953.4|953|953.6|953.2|953.6|953.2|953.4|953|742
1631888590000|2021-09-17 14:23:10|953.4|953|953.2|952.8|953.4|953|953.2|952.8|2991
1631888600000|2021-09-17 14:23:20|953.4|953|953.4|953|953.4|953|953.4|953|0
1631888610000|2021-09-17 14:23:30|953.2||953.4||953.4||953.2||60
1631888620000|2021-09-17 14:23:40||953.2||953||953.2||953|878
1631888640000|2021-09-17 14:24:00|953.2|952.8|953.2|953|953.2|953|953|952.8|11316
1631888650000|2021-09-17 14:24:10|953|952.8|952.8|952.4|953.2|952.8|952.6|952.4|2977
1631888660000|2021-09-17 14:24:20|||||||||100
1631888670000|2021-09-17 14:24:30|952.6|952.2|952.4|952|952.6|952.2|952.4|952|23579
1631888680000|2021-09-17 14:24:40|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952|1417
1631888690000|2021-09-17 14:24:50|952.4|952|952|951.6|952.6|952|952|951.6|9124
1631888700000|2021-09-17 14:25:00|952.2|951.8|952|951.6|952.2|952|952|951.6|4730
1631888710000|2021-09-17 14:25:10|951.8|951.4|951.4|951|951.8|951.4|951.4|951|924
1631888720000|2021-09-17 14:25:20|951.2|951.2|951.6|951.2|951.6|951.2|951.2|951|1733
1631888740000|2021-09-17 14:25:40|951.8|951.4|951.8|951.6|952|951.6|951.8|951.2|6597
1631888750000|2021-09-17 14:25:50|952||952||952||951.8||256
1631888760000|2021-09-17 14:26:00|951.8||952||952||951.8||69
1631888770000|2021-09-17 14:26:10|951.8||952||952||951.8||0
1631888780000|2021-09-17 14:26:20|951.8|951.4|951.6|951.2|951.8|951.4|951.4|951.2|10169
1631888790000|2021-09-17 14:26:30|951.4|951|951|950.6|951.4|951.2|951|950.6|0
1631888800000|2021-09-17 14:26:40|951.2|950.8|951|950.8|951.2|950.8|951|950.8|2859
1631888810000|2021-09-17 14:26:50|951.2|951|951.2|950.8|951.2|951|951|950.8|1277
1631888820000|2021-09-17 14:27:00|951|951|951.6|951.2|951.6|951.4|951|951|1583
1631888830000|2021-09-17 14:27:10||951.4||951.4||951.4||951.2|1353
1631888860000|2021-09-17 14:27:40|951.8|951.6|951.6|951.4|951.8|951.6|951.6|951.4|2436
1631888890000|2021-09-17 14:28:10|||||||||2503
1631888900000|2021-09-17 14:28:20|951.8|951.6|952|951.8|952|951.8|951.8|951.6|2551
1631888910000|2021-09-17 14:28:30|952.2|952|952.2|952|952.2|952|952.2|952|333
1631888920000|2021-09-17 14:28:40|952|951.8|952|951.8|952|951.8|952|951.8|2861
1631888930000|2021-09-17 14:28:50|952.2|952|952.2|951.8|952.2|952|952|951.8|3017
1631888940000|2021-09-17 14:29:00|952.4|952|952.4|952|952.4|952|952.2|952|356
1631888960000|2021-09-17 14:29:20|952.2|951.8|952|951.8|952.2|951.8|952|951.8|6482
1631888970000|2021-09-17 14:29:30|952.2|951.6|951.2|950.8|952.2|951.6|951.2|950.8|19831
1631888980000|2021-09-17 14:29:40|951.4|951|951.4|951|951.4|951.2|951.4|951|4140
1631888990000|2021-09-17 14:29:50|951.2||951.4||951.4||951.2||0
1631889000000|2021-09-17 14:30:00|951.2|950.8|950.8|950.6|951.2|950.8|950.8|950.4|1734
1631889010000|2021-09-17 14:30:10|950.6|950.4|950.2|950|950.6|950.6|950.2|950|11572
1631889020000|2021-09-17 14:30:20|950.4|950.2|950.4|950|950.4|950.2|950.2|950|10379
1631889040000|2021-09-17 14:30:40|950.6|950.2|950.6|950.4|950.8|950.4|950.4|950|13355
1631889050000|2021-09-17 14:30:50|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|3051
1631889060000|2021-09-17 14:31:00|950.4|950|950.2|950|950.4|950|950.2|950|3652
1631889070000|2021-09-17 14:31:10|950|949.8|949.6|949.2|950|949.8|949.4|949.2|19384
1631889080000|2021-09-17 14:31:20|949.8|949.4|950|949.6|950|949.8|949.8|949.4|2617
1631889090000|2021-09-17 14:31:30|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|3203
1631889100000|2021-09-17 14:31:40|950|949.6|950|949.6|950|949.6|950|949.6|3112
1631889110000|2021-09-17 14:31:50||949.8||949.8||949.8||949.8|0
1631889120000|2021-09-17 14:32:00|950.2|949.6|949.8|949.6|950.2|949.6|949.6|949.4|4508
1631889130000|2021-09-17 14:32:10|950|949.8|949.8|949.4|950|949.8|949.8|949.4|1730
1631889140000|2021-09-17 14:32:20|950|949.6|949.8|949.4|950|949.6|949.8|949.4|0
1631889150000|2021-09-17 14:32:30|950|949.6|950|949.6|950.2|950|950|949.6|5238
1631889160000|2021-09-17 14:32:40|949.8|949.4|950|949.8|950|949.8|949.6|949.4|934
1631889170000|2021-09-17 14:32:50|949.8|949.6|950|949.6|950|949.6|949.8|949.4|1150
1631889210000|2021-09-17 14:33:30|950.2|949.8|950.2|950|950.2|950|950|949.8|6530
1631889220000|2021-09-17 14:33:40||949.8||949.8||949.8||949.8|1621
1631889230000|2021-09-17 14:33:50|950|949.6|950.2|949.8|950.2|949.8|949.8|949.6|13275
1631889260000|2021-09-17 14:34:20|950|950|950.4|950|950.4|950|950|949.8|12580
1631889270000|2021-09-17 14:34:30|950.2||950.2||950.2||950.2||3350
1631889280000|2021-09-17 14:34:40|950|949.8|950.2|949.8|950.2|949.8|950|949.8|4110
1631889290000|2021-09-17 14:34:50|950||950||950||950||0
1631889300000|2021-09-17 14:35:00|950.2|950|950.2|949.8|950.2|950|950|949.8|63
1631889310000|2021-09-17 14:35:10|950|950|949.8|949.4|950|950|949.6|949.2|4590
1631889320000|2021-09-17 14:35:20|949.6|949.2|949.4|949|949.6|949.2|949.4|949|427
1631889340000|2021-09-17 14:35:40|949.2|949.2|949.6|949.2|949.6|949.4|949.2|949|12099
1631889360000|2021-09-17 14:36:00|949.8|949.4|949.8|949.4|949.8|949.6|949.6|949.4|4747
1631889370000|2021-09-17 14:36:10|949.6|949.2|949.6|949.2|949.8|949.2|949.6|949.2|4701
1631889380000|2021-09-17 14:36:20|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.2|118
1631889390000|2021-09-17 14:36:30|949.4|949.2|949.4|949|949.6|949.2|949.4|949|939
1631889400000|2021-09-17 14:36:40|949.2|949.2|949.4|949|949.4|949.2|949.2|949|657
1631889410000|2021-09-17 14:36:50|949.2||949.2||949.4||949.2||0
1631889420000|2021-09-17 14:37:00|949.4|948.8|948.8|948.4|949.4|948.8|948.6|948.2|25307
1631889430000|2021-09-17 14:37:10|949|948.6|949|948.6|949|948.6|949|948.6|1008
1631889440000|2021-09-17 14:37:20|948.8|948.4|948.8|948.6|949|948.8|948.6|948.4|6414
1631889450000|2021-09-17 14:37:30|948.6|948.4|948.6|948.4|948.8|948.4|948.6|948.4|652
1631889460000|2021-09-17 14:37:40|948.4|948.2|948.8|948.4|948.8|948.4|948.4|948|10792
1631889470000|2021-09-17 14:37:50|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1631889480000|2021-09-17 14:38:00|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|1631
1631889490000|2021-09-17 14:38:10|948.4||948.4||948.4||948.4||1273
1631889500000|2021-09-17 14:38:20|948.2|948|948.6|948.2|948.6|948.4|948.2|948|6844
1631889510000|2021-09-17 14:38:30|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|6324
1631889530000|2021-09-17 14:38:50|948.6||948.6||948.6||948.6||0
1631889540000|2021-09-17 14:39:00|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|2102
1631889550000|2021-09-17 14:39:10|||||||||400
1631889560000|2021-09-17 14:39:20|948.6|948.2|948.4|948|948.6|948.2|948.2|948|15279
1631889570000|2021-09-17 14:39:30|948.2|947.8|948.2|948|948.4|948.2|948|947.8|14766
1631889580000|2021-09-17 14:39:40|948.4|947.8|948.4|948|948.4|948|948.2|947.8|2351
1631889590000|2021-09-17 14:39:50|948.2||948.2||948.2||948.2||0
1631889600000|2021-09-17 14:40:00|948|947.8|948.2|947.8|948.2|948|948|947.8|849
1631889610000|2021-09-17 14:40:10|948|948|948.6|948.4|948.6|948.4|948|948|8299
1631889620000|2021-09-17 14:40:20|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|11247
1631889630000|2021-09-17 14:40:30|948.2|948|947.8|947.4|948.2|948|947.4|947.2|23086
1631889640000|2021-09-17 14:40:40|947.6|947.2|947.6|947.4|947.8|947.4|947.6|947.2|0
1631889650000|2021-09-17 14:40:50|947.8|947.6|947.8|947.4|947.8|947.6|947.8|947.4|5484
1631889660000|2021-09-17 14:41:00|947.6||947.6||947.6||947.6||1164
1631889670000|2021-09-17 14:41:10|948.2|948|948|947.6|948.2|948|947.8|947.6|111687
1631889680000|2021-09-17 14:41:20|947.8|947.4|947.6|947.4|947.8|947.4|947.6|947.4|6768
1631889690000|2021-09-17 14:41:30|947.4|947.2|947|946.6|947.4|947.2|947|946.6|4042
1631889700000|2021-09-17 14:41:40|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|2846
1631889720000|2021-09-17 14:42:00|947|946.6|947|946.6|947|946.6|947|946.6|3
1631889740000|2021-09-17 14:42:20|946.8|946.4|946.8|946.4|947|946.4|946.6|946.2|6278
1631889750000|2021-09-17 14:42:30|947|946.6|947|946.6|947|946.6|947|946.6|3981
1631889760000|2021-09-17 14:42:40|947.2|946.8|947.2|947|947.2|947|947|946.8|9844
1631889770000|2021-09-17 14:42:50|947.4|947.2|947.2|947|947.4|947.2|947.2|947|2153
1631889780000|2021-09-17 14:43:00|947.4|947.2|947.6|947.2|947.6|947.4|947.4|947.2|1894
1631889800000|2021-09-17 14:43:20|947.4||947.6||947.6||947.4||888
1631889820000|2021-09-17 14:43:40|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|3078
1631889830000|2021-09-17 14:43:50|947.4|947|947.4|947|947.6|947.2|947.4|947|9830
1631889840000|2021-09-17 14:44:00|947.2|946.8|947.2|946.8|947.2|946.8|947|946.8|508
1631889850000|2021-09-17 14:44:10|947|947|947.2|946.8|947.2|947|947|946.8|965
1631889860000|2021-09-17 14:44:20|947||947.2||947.2||947||10
1631889870000|2021-09-17 14:44:30|947||947.2||947.2||947||2189
1631889880000|2021-09-17 14:44:40|947||947||947||947||0
1631889890000|2021-09-17 14:44:50|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|3279
1631889900000|2021-09-17 14:45:00|946.6|946.6|946.6|946.2|946.6|946.6|946.4|946|3425
1631889910000|2021-09-17 14:45:10|946.4|946.4|946.6|946.2|946.8|946.4|946.4|946.2|5155
1631889920000|2021-09-17 14:45:20|946.4||946.6||946.6||946.4||0
1631889950000|2021-09-17 14:45:50|946.8|946.4|946.8|946.4|946.8|946.6|946.8|946.4|4042
1631889960000|2021-09-17 14:46:00|946.6|946.2|946|945.8|946.6|946.2|946|945.8|3756
1631889970000|2021-09-17 14:46:10|946.2||946||946.2||946||2357
1631889980000|2021-09-17 14:46:20|946.2|946|946.2|945.8|946.2|946|946|945.8|988
1631890000000|2021-09-17 14:46:40|946.4|946|946.2|946|946.4|946|946.2|946|6599
1631890010000|2021-09-17 14:46:50|946.4|946.2|946.2|945.8|946.4|946.2|946.2|945.8|2433
1631890020000|2021-09-17 14:47:00|946|945.6|946.2|945.8|946.2|945.8|946|945.6|41
1631890030000|2021-09-17 14:47:10|946.4|946|946.4|946|946.4|946.2|946.4|946|2160
1631890040000|2021-09-17 14:47:20||946.2||946.2||946.2||946.2|0
1631890060000|2021-09-17 14:47:40|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|2759
1631890070000|2021-09-17 14:47:50|946.8||946.6||946.8||946.6||2785
1631890090000|2021-09-17 14:48:10|946.8|946.6|947|946.8|947|946.8|946.8|946.6|5993
1631890100000|2021-09-17 14:48:20|947.2|947|947.4|947.2|947.4|947.2|947.2|947|1959
1631890110000|2021-09-17 14:48:30|947.6|947|947.4|947|947.6|947.2|947.4|947|232
1631890120000|2021-09-17 14:48:40|947.2||947.2||947.2||947.2||0
1631890130000|2021-09-17 14:48:50|947|946.8|947.2|946.8|947.2|946.8|947|946.8|4645
1631890150000|2021-09-17 14:49:10|947|946.6|947|946.6|947|946.6|947|946.6|0
1631890160000|2021-09-17 14:49:20|947.2|946.8|947.2|947|947.2|947|947.2|946.8|1139
1631890170000|2021-09-17 14:49:30||946.8||946.8||947||946.8|1497
1631890180000|2021-09-17 14:49:40|947|947|947.4|947|947.4|947.2|947|947|2586
1631890190000|2021-09-17 14:49:50|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|2266
1631890200000|2021-09-17 14:50:00|947.4|947|947.2|946.8|947.6|947.2|947|946.8|5454
1631890210000|2021-09-17 14:50:10|947|946.6|946.8|946.6|947|946.6|946.8|946.6|1743
1631890220000|2021-09-17 14:50:20|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|4644
1631890240000|2021-09-17 14:50:40|946.6|946.2|946.4|946|946.6|946.4|946.4|946|6891
1631890250000|2021-09-17 14:50:50|946.2|946.2|946.2|946|946.2|946.2|946|945.6|5691
1631890260000|2021-09-17 14:51:00||945.8||945.8||945.8||945.8|0
1631890280000|2021-09-17 14:51:20|946.4|946|946.6|946.2|946.6|946.4|946.4|945.8|7937
1631890290000|2021-09-17 14:51:30|946.4|946|946.2|945.8|946.6|946|946.2|945.8|9015
1631890300000|2021-09-17 14:51:40||946||946||946||946|305
1631890310000|2021-09-17 14:51:50|946.4|946.2|946.2|946|946.4|946.2|946.2|946|189
1631890320000|2021-09-17 14:52:00|946.4|946.2|946.6|946.2|946.6|946.4|946.4|946.2|3768
1631890340000|2021-09-17 14:52:20||946.4||946.4||946.4||946.4|955
1631890350000|2021-09-17 14:52:30|946.4|946.2|946.6|946.2|946.6|946.4|946.2|946|1815
1631890360000|2021-09-17 14:52:40|946.4|946|946|945.8|946.4|946|946|945.8|2219
1631890370000|2021-09-17 14:52:50|946.2|946|946.2|945.8|946.2|946|946.2|945.8|588
1631890380000|2021-09-17 14:53:00|946|945.6|945.6|945.4|946|945.6|945.6|945.2|4556
1631890390000|2021-09-17 14:53:10|945.4|945.2|945.2|945|945.4|945.2|945.2|945|7431
1631890400000|2021-09-17 14:53:20|945.4|945.2|946|945.6|946|945.6|945.4|945.2|4068
1631890410000|2021-09-17 14:53:30|945.8|945.4|945.8|945.4|946|945.4|945.6|945.4|2651
1631890420000|2021-09-17 14:53:40|946|945.6|946|945.8|946|945.8|946|945.4|4313
1631890430000|2021-09-17 14:53:50|946.2|946|946.2|946|946.2|946|946.2|945.8|1803
1631890440000|2021-09-17 14:54:00|946|945.8|946.2|945.8|946.2|945.8|946|945.6|4465
1631890450000|2021-09-17 14:54:10|946|945.6|946|945.6|946|945.6|946|945.6|1985
1631890460000|2021-09-17 14:54:20|946.2|945.8|946.2|945.8|946.2|946|946.2|945.8|195
1631890500000|2021-09-17 14:55:00|946|945.6|945.8|945.4|946|945.6|945.8|945.4|1645
1631890510000|2021-09-17 14:55:10|945.6|945.2|945.2|944.8|945.6|945.4|945|944.6|9390
1631890530000|2021-09-17 14:55:30|945|944.6|944.8|944.4|945|944.8|944.6|944.4|5028
1631890540000|2021-09-17 14:55:40|944.6|944.2|944.6|944.2|944.8|944.4|944.6|944.2|34
1631890550000|2021-09-17 14:55:50|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|2191
1631890560000|2021-09-17 14:56:00|944.6||944.8||944.8||944.6||9372
1631890570000|2021-09-17 14:56:10|944.6|944.2|944.4|944.2|944.8|944.2|944.4|944|11502
1631890580000|2021-09-17 14:56:20|944.6|944|944.6|944.2|944.6|944.4|944.6|944|1602
1631890610000|2021-09-17 14:56:50|944.8|944.4|945|944.6|945|944.8|944.8|944.4|12988
1631890620000|2021-09-17 14:57:00|944.8||944.8||944.8||944.8||6604
1631890630000|2021-09-17 14:57:10|||||||||1762
1631890640000|2021-09-17 14:57:20|945|944.8|945.2|945|945.2|945|945|944.6|5479
1631890650000|2021-09-17 14:57:30|945.4||945.4||945.4||945.4||2062
1631890670000|2021-09-17 14:57:50|945.2||945.2||945.2||945.2||10316
1631890680000|2021-09-17 14:58:00|945.4||945.4||945.4||945.4||6508
1631890690000|2021-09-17 14:58:10|945.6|945.2|945.6|945.2|945.6|945.4|945.6|945.2|1708
1631890700000|2021-09-17 14:58:20|945.4||945.6||945.6||945.4||2537
1631890720000|2021-09-17 14:58:40|945.4|945|945.6|945.2|945.6|945.2|945.4|945|24365
1631890730000|2021-09-17 14:58:50|945.8|945.4|946.2|945.8|946.4|945.8|945.6|945.4|5378
1631890740000|2021-09-17 14:59:00|946|946|946|945.8|946.2|946|945.8|945.6|6696
1631890750000|2021-09-17 14:59:10|946.2||946.2||946.2||946||10
1631890760000|2021-09-17 14:59:20||946||946||946||945.8|60
1631890770000|2021-09-17 14:59:30|946.4||946.4||946.4||946.4||993
1631890780000|2021-09-17 14:59:40|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946.2|4145
1631890790000|2021-09-17 14:59:50|946.4|946.4|946.6|946.2|946.6|946.4|946.4|946.2|3043
1631890800000|2021-09-17 15:00:00|946.4|946|945.8|945.4|946.4|946|945.8|945.4|11722
1631890810000|2021-09-17 15:00:10|945.6|945.6|945.8|945.6|945.8|945.6|945.6|945.6|6193
1631890820000|2021-09-17 15:00:20|946|945.8|946.6|946.2|946.6|946.2|946|945.6|2498
1631890840000|2021-09-17 15:00:40||946.4||946.4||946.4||946.4|0
1631890850000|2021-09-17 15:00:50|946.8|946.2|946.6|946.2|946.8|946.2|946.6|946.2|10590
1631890870000|2021-09-17 15:01:10||946.4||946.4||946.4||946.4|0
1631890880000|2021-09-17 15:01:20|946.8|946.6|947|946.6|947|946.6|946.6|946.4|856
1631890890000|2021-09-17 15:01:30|946.8||947||947||946.8||0
1631890900000|2021-09-17 15:01:40|946.8|946.4|946.8|946.4|947|946.4|946.6|946.4|10743
1631890910000|2021-09-17 15:01:50|946.6|946.2|946.8|946.4|946.8|946.4|946.4|946.2|7594
1631890920000|2021-09-17 15:02:00|946.6|946.6|946.8|946.4|946.8|946.6|946.6|946.2|2651
1631890930000|2021-09-17 15:02:10|946.6|946.2|946.4|946.2|946.8|946.2|946.4|946.2|1802
1631890940000|2021-09-17 15:02:20|946.2|946|946.6|946.2|946.6|946.4|946.2|946|13175
1631890950000|2021-09-17 15:02:30|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|357
1631890960000|2021-09-17 15:02:40|946.6||946.8||946.8||946.6||0
1631890970000|2021-09-17 15:02:50|946.6|946.2|946.4|946|946.8|946.2|946.4|946|15265
1631890980000|2021-09-17 15:03:00|946.6|946.2|946.8|946.6|946.8|946.6|946.6|946.2|1226
1631890990000|2021-09-17 15:03:10|||||||||1789
1631891000000|2021-09-17 15:03:20|946.6|946.4|947|946.6|947|946.8|946.6|946.4|12057
1631891010000|2021-09-17 15:03:30|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|7170
1631891020000|2021-09-17 15:03:40|946.6||946.6||946.8||946.6||53
1631891030000|2021-09-17 15:03:50|946.8|946.2|946.8|946.6|946.8|946.6|946.8|946.2|5864
1631891040000|2021-09-17 15:04:00|947|946.8|946.8|946.6|947|946.8|946.8|946.6|2853
1631891050000|2021-09-17 15:04:10|||||||||1370
1631891060000|2021-09-17 15:04:20|||||||||1580
1631891070000|2021-09-17 15:04:30|947|946.8|947|946.6|947|946.8|947|946.6|1552
1631891090000|2021-09-17 15:04:50|947.2|946.8|947.6|947.2|947.6|947.2|947.2|946.6|7360
1631891100000|2021-09-17 15:05:00|947.6|946.8|947.6|947.2|947.6|947.2|947.4|946.8|0
1631891110000|2021-09-17 15:05:10||947||947||947||947|0
1631891120000|2021-09-17 15:05:20|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|188
1631891130000|2021-09-17 15:05:30|947.6|947|947.4|946.8|947.6|947|947.4|946.8|0
1631891150000|2021-09-17 15:05:50|948|947|947.6|947.2|948|947.4|947.6|947|638
1631891160000|2021-09-17 15:06:00|947.4|947|947|946.4|947.4|947|947|946.4|1761
1631891170000|2021-09-17 15:06:10|947.2|946.6|947|946.6|947.2|946.6|947|946.4|798
1631891180000|2021-09-17 15:06:20|947.2|946.4|947.2|946.6|947.2|946.6|947.2|946.4|384
1631891190000|2021-09-17 15:06:30|947|946.4|947.6|947.2|947.6|947.2|947|946.4|1314
1631891200000|2021-09-17 15:06:40|947.8|947|947.8|947.2|947.8|947.2|947.6|947|261
1631891210000|2021-09-17 15:06:50|947.6|947|947.4|946.8|947.6|947|947.4|946.8|427
1631891220000|2021-09-17 15:07:00||947||946.8||947||946.8|1115
1631891230000|2021-09-17 15:07:10|947.6|947|947.6|947|947.6|947|947.6|947|148
1631891240000|2021-09-17 15:07:20|947.4|946.8|947.4|947|947.4|947|947.2|946.8|4838
1631891250000|2021-09-17 15:07:30|947.6|946.8|947.4|947|947.6|947|947.4|946.8|0
1631891260000|2021-09-17 15:07:40|947.2|946.6|947.4|947|947.4|947|947.2|946.6|0
1631891270000|2021-09-17 15:07:50|947|946.6|947.6|947|947.6|947|947|946.6|222
1631891280000|2021-09-17 15:08:00|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1631891290000|2021-09-17 15:08:10|947.6|947|947.4|946.8|947.6|947|947.4|946.8|0
1631891310000|2021-09-17 15:08:30|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|1662
1631891320000|2021-09-17 15:08:40|947.2|946.8|947.2|946.8|947.2|946.8|947|946.6|201
1631891330000|2021-09-17 15:08:50|947|946.6|947.2|946.6|947.2|946.6|947|946.6|419
1631891340000|2021-09-17 15:09:00|947.4|946.8|947.2|946.8|947.4|946.8|947.2|946.8|0
1631891380000|2021-09-17 15:09:40|947.4|947|947.2|946.8|947.6|947.2|947.2|946.8|1277
1631891390000|2021-09-17 15:09:50|947.4|947|947.2|946.8|947.4|947|947.2|946.8|0
1631891400000|2021-09-17 15:10:00|947.4|947|947.2|946.8|947.4|947|947|946.4|238
1631891410000|2021-09-17 15:10:10|947.4|946.6|947.4|946.8|947.4|946.8|946.8|946.4|0
1631891420000|2021-09-17 15:10:20|947|946.4|947.2|946.6|947.2|946.6|947|946.4|723
1631891430000|2021-09-17 15:10:30|947.4|946.8|947.2|946.6|947.4|946.8|947.2|946.6|219
1631891440000|2021-09-17 15:10:40|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1631891450000|2021-09-17 15:10:50|947.2|946.6|946.8|946.2|947.2|946.6|946.8|946.2|1802
1631891460000|2021-09-17 15:11:00|947|946.4|947|946.4|947|946.4|947|946.4|0
1631891490000|2021-09-17 15:11:30|946.8||946.8||946.8||946.8||0
1631891510000|2021-09-17 15:11:50|947|946.6|946.8|946.2|947|946.6|946.8|946.2|717
1631891520000|2021-09-17 15:12:00|946.6|946|946.8|946.2|947|946.4|946.6|946|409
1631891530000|2021-09-17 15:12:10|947|946.4|947|946.6|947|946.6|946.8|946.4|0
1631891540000|2021-09-17 15:12:20|||||||||1523
1631891550000|2021-09-17 15:12:30|947.2|946.8|947.4|946.8|947.4|947|947.2|946.8|4145
1631891560000|2021-09-17 15:12:40|947.2|947|947.2|946.8|947.2|947|947.2|946.8|1503
1631891570000|2021-09-17 15:12:50|947.4|947|947.8|947.2|947.8|947.4|947.4|946.8|2523
1631891580000|2021-09-17 15:13:00|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|0
1631891590000|2021-09-17 15:13:10|947.6|947.2|948|947.4|948|947.4|947.6|947|377
1631891600000|2021-09-17 15:13:20|947.8|947.6|947.8|947.4|947.8|947.6|947.8|947.4|1591
1631891610000|2021-09-17 15:13:30|948.4|947.8|948.6|948|948.8|948.2|948.4|947.8|1365
1631891620000|2021-09-17 15:13:40|948.8|948.2|948.8|948.2|949|948.4|948.6|948|0
1631891630000|2021-09-17 15:13:50|948.6|948|949|948.4|949|948.4|948.6|948|0
1631891640000|2021-09-17 15:14:00|948.8|948.2|948.8|948.2|948.8|948.4|948.6|948.2|855
1631891650000|2021-09-17 15:14:10|949|948.4|949|948.4|949|948.4|949|948.4|552
1631891660000|2021-09-17 15:14:20|949.4|948.8|949.6|949|949.6|949|949.4|948.8|242
1631891670000|2021-09-17 15:14:30|949.2|948.6|949.2|948.6|949.4|948.8|949.2|948.6|1021
1631891680000|2021-09-17 15:14:40|949.4|948.8|949.2|948.6|949.4|949|949.2|948.6|434
1631891690000|2021-09-17 15:14:50|949.4|949|949.4|948.8|949.6|949|949.4|948.8|109
1631891700000|2021-09-17 15:15:00|949.6|949|950|949.4|950|949.4|949.4|948.8|1
1631891710000|2021-09-17 15:15:10|949.8|949.2|950|949.4|950|949.6|949.8|949.2|0
1631891720000|2021-09-17 15:15:20|949.8|949.6|950|949.6|950|949.6|949.8|949.6|394
1631891730000|2021-09-17 15:15:30|949.8|949.4|950|949.6|950.2|949.8|949.8|949.4|60
1631891740000|2021-09-17 15:15:40|950.2|949.8|950.2|949.6|950.2|949.8|950.2|949.6|100
1631891760000|2021-09-17 15:16:00|949.8|949.8|950|949.4|950|949.8|949.8|949.2|1022
1631891780000|2021-09-17 15:16:20|949.8|949.2|950.4|949.8|950.4|949.8|949.6|949.2|737
1631891790000|2021-09-17 15:16:30|950.2|950|950.2|949.8|950.4|950|950.2|949.8|88
1631891800000|2021-09-17 15:16:40|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950|109
1631891810000|2021-09-17 15:16:50|950.2|949.8|950.2|949.8|950.4|950|950.2|949.6|681
1631891830000|2021-09-17 15:17:10|950.4|950|950.4|950|950.4|950|950|949.6|519
1631891840000|2021-09-17 15:17:20|950.2|949.8|950|949.6|950.2|949.8|950|949.6|0
1631891850000|2021-09-17 15:17:30|||||||||105
1631891860000|2021-09-17 15:17:40|950.4|950|950.4|950|950.4|950|950.4|950|360
1631891870000|2021-09-17 15:17:50|950.6|950.2|951|950.4|951|950.4|950.6|950|12
1631891880000|2021-09-17 15:18:00|950.8|950.6|951|950.4|951|950.6|950.8|950.4|312
1631891890000|2021-09-17 15:18:10|951.2|950.6|951|950.4|951.2|950.6|950.8|950.4|0
1631891900000|2021-09-17 15:18:20|951.2|950.6|951|950.6|951.2|950.6|951|950.6|0
1631891910000|2021-09-17 15:18:30|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|0
1631891920000|2021-09-17 15:18:40|951|950.6|951.2|950.8|951.2|950.8|951|950.6|507
1631891930000|2021-09-17 15:18:50|951|950.6|951|950.6|951|950.6|951|950.4|707
1631891940000|2021-09-17 15:19:00|951.2|950.8|951|950.6|951.2|950.8|951|950.6|0
1631891950000|2021-09-17 15:19:10|950.8|950.4|951|950.4|951|950.6|950.8|950.4|1383
1631891960000|2021-09-17 15:19:20|950.8|950.6|951.2|950.6|951.2|950.6|950.8|950.4|140
1631891970000|2021-09-17 15:19:30|951|950.4|951|950.4|951|950.4|950.8|950.4|84
1631891980000|2021-09-17 15:19:40|950.8|950.2|951|950.4|951|950.4|950.8|950.2|6667
1631891990000|2021-09-17 15:19:50|950.8|950.2|951.2|950.6|951.2|950.6|950.8|950.2|1263
